iShares MSCI Japan Small-Cap ETF (SCJ) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.29 ($0.00) 0.00%
iShares MSCI Japan Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI Japan Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $78.41 |
Previous Close | $78.29 |
High | $78.51 |
Low | $78.26 |
Adjusted Open | $78.41 |
Previous Adjusted Close | $78.29 |
Adjusted High | $78.51 |
Adjusted Low | $78.26 |
About iShares MSCI Japan Small-Cap ETF (SCJ)
The Fund seeks to track the investment results of the MSCI Japan Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in Japan. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Japan Small-Cap ETF (SCJ)
Historical Stock Data for iShares MSCI Japan Small-Cap ETF (SCJ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-27 | $78.41 | $78.51 | $78.26 | $78.29 | $78.29 | 17,495 |
2025-03-26 | $78.51 | $78.73 | $78.29 | $78.29 | $78.29 | 7,961 |
2025-03-25 | $78.77 | $79.30 | $78.77 | $79.30 | $79.30 | 16,844 |
2025-03-24 | $78.63 | $78.72 | $78.34 | $78.55 | $78.55 | 36,317 |
2025-03-21 | $78.94 | $79.05 | $78.58 | $78.85 | $78.85 | 59,887 |
2025-03-20 | $78.74 | $78.97 | $78.63 | $78.87 | $78.87 | 25,245 |
2025-03-19 | $78.82 | $79.42 | $78.71 | $79.42 | $79.42 | 9,334 |
2025-03-18 | $78.34 | $78.74 | $78.31 | $78.67 | $78.67 | 10,312 |
2025-03-17 | $78.68 | $79.01 | $78.68 | $78.84 | $78.84 | 41,340 |
2025-03-14 | $77.82 | $78.37 | $77.67 | $78.34 | $78.34 | 61,407 |
2025-03-13 | $77.22 | $77.49 | $77.15 | $77.40 | $77.40 | 30,536 |
2025-03-12 | $76.90 | $77.30 | $76.69 | $77.29 | $77.29 | 36,997 |
2025-03-11 | $76.19 | $76.26 | $75.80 | $75.96 | $75.96 | 13,706 |
2025-03-10 | $76.98 | $77.04 | $76.29 | $76.59 | $76.59 | 41,733 |
2025-03-07 | $77.49 | $77.77 | $77.39 | $77.75 | $77.75 | 23,662 |
2025-03-06 | $77.02 | $77.43 | $76.87 | $76.88 | $76.88 | 80,781 |
2025-03-05 | $76.17 | $76.88 | $76.17 | $76.83 | $76.83 | 35,583 |
2025-03-04 | $75.48 | $75.87 | $75.14 | $75.34 | $75.34 | 22,915 |
2025-03-03 | $76.03 | $76.27 | $75.87 | $76.04 | $76.04 | 39,353 |
2025-02-28 | $74.82 | $75.11 | $74.65 | $75.04 | $75.04 | 31,729 |
2025-02-27 | $76.01 | $76.01 | $75.29 | $75.64 | $75.64 | 116,205 |
2025-02-26 | $75.76 | $76.02 | $75.66 | $75.76 | $75.76 | 11,706 |
2025-02-25 | $75.94 | $76.00 | $75.66 | $75.85 | $75.85 | 23,662 |
2025-02-24 | $75.32 | $75.56 | $75.26 | $75.35 | $75.35 | 12,951 |
2025-02-21 | $75.68 | $75.81 | $75.62 | $75.63 | $75.63 | 6,262 |
2025-02-20 | $75.85 | $75.86 | $75.68 | $75.85 | $75.85 | 4,108 |
2025-02-19 | $75.56 | $75.70 | $75.39 | $75.70 | $75.70 | 11,646 |
2025-02-18 | $75.76 | $75.95 | $75.68 | $75.85 | $75.85 | 86,566 |
2025-02-14 | $75.66 | $75.75 | $75.61 | $75.68 | $75.68 | 36,536 |
2025-02-13 | $75.08 | $75.54 | $75.04 | $75.53 | $75.53 | 21,340 |
2025-02-12 | $74.37 | $74.57 | $74.18 | $74.52 | $74.52 | 19,255 |
2025-02-11 | $75.15 | $75.51 | $75.15 | $75.35 | $75.35 | 55,592 |
2025-02-10 | $75.53 | $75.61 | $75.33 | $75.42 | $75.42 | 52,452 |
2025-02-07 | $75.41 | $75.51 | $74.90 | $75.10 | $75.10 | 36,714 |
2025-02-06 | $75.46 | $75.68 | $75.39 | $75.62 | $75.62 | 30,236 |
2025-02-05 | $74.40 | $74.91 | $74.39 | $74.83 | $74.83 | 40,672 |
2025-02-04 | $73.55 | $74.23 | $73.55 | $74.15 | $74.15 | 33,839 |
2025-02-03 | $73.68 | $74.12 | $73.57 | $73.72 | $73.72 | 26,929 |
2025-01-31 | $74.90 | $75.20 | $74.45 | $74.45 | $74.45 | 14,083 |
2025-01-30 | $75.16 | $75.48 | $75.02 | $75.32 | $75.32 | 24,285 |
2025-01-29 | $74.27 | $74.35 | $74.00 | $74.00 | $74.00 | 10,522 |
2025-01-28 | $74.18 | $74.24 | $73.93 | $74.10 | $74.10 | 22,304 |
2025-01-27 | $74.01 | $74.13 | $73.81 | $73.88 | $73.88 | 5,550 |
2025-01-24 | $73.28 | $73.88 | $73.28 | $73.76 | $73.76 | 12,284 |
2025-01-23 | $72.54 | $73.04 | $72.54 | $73.04 | $73.04 | 5,375 |
2025-01-22 | $72.83 | $72.84 | $72.62 | $72.62 | $72.62 | 9,976 |
2025-01-21 | $72.87 | $72.98 | $72.63 | $72.90 | $72.90 | 24,491 |
2025-01-17 | $72.13 | $72.15 | $71.95 | $72.02 | $72.02 | 5,134 |
2025-01-16 | $71.75 | $71.85 | $71.50 | $71.73 | $71.73 | 6,538 |
2025-01-15 | $71.85 | $71.85 | $71.38 | $71.60 | $71.60 | 33,713 |
2025-01-14 | $71.04 | $71.04 | $70.63 | $70.92 | $70.92 | 26,854 |
2025-01-13 | $70.94 | $71.43 | $70.83 | $71.41 | $71.41 | 27,565 |
2025-01-10 | $71.40 | $71.69 | $71.15 | $71.18 | $71.18 | 62,870 |
2025-01-08 | $72.18 | $72.39 | $72.00 | $72.36 | $72.36 | 31,320 |
2025-01-07 | $72.98 | $73.13 | $72.67 | $72.70 | $72.70 | 33,794 |
2025-01-06 | $73.24 | $73.53 | $73.19 | $73.31 | $73.31 | 27,803 |
2025-01-03 | $72.90 | $73.42 | $72.84 | $73.12 | $73.12 | 35,132 |
2025-01-02 | $73.16 | $73.46 | $72.95 | $73.09 | $73.09 | 45,887 |
2024-12-31 | $73.22 | $73.41 | $73.05 | $73.15 | $73.15 | 33,438 |
2024-12-30 | $73.11 | $73.26 | $72.86 | $73.12 | $73.12 | 5,254 |
2024-12-27 | $73.39 | $73.55 | $73.27 | $73.27 | $73.27 | 10,638 |
2024-12-26 | $72.76 | $73.07 | $72.60 | $73.02 | $73.02 | 31,813 |
2024-12-24 | $72.38 | $72.53 | $72.37 | $72.46 | $72.46 | 15,092 |
2024-12-23 | $72.22 | $72.58 | $72.03 | $72.52 | $72.52 | 8,313 |
2024-12-20 | $72.07 | $73.04 | $72.07 | $72.43 | $72.43 | 13,370 |
2024-12-19 | $72.80 | $72.83 | $72.23 | $72.44 | $72.44 | 24,081 |
2024-12-18 | $73.90 | $73.95 | $72.36 | $72.46 | $72.46 | 39,087 |
2024-12-17 | $73.64 | $74.00 | $73.63 | $73.64 | $73.64 | 30,867 |
2024-12-16 | $74.45 | $74.59 | $74.42 | $74.46 | $73.86 | 5,911 |
2024-12-13 | $75.10 | $75.10 | $74.80 | $74.95 | $74.35 | 219,861 |
2024-12-12 | $75.62 | $75.78 | $75.44 | $75.48 | $74.87 | 14,825 |
2024-12-11 | $76.03 | $76.26 | $75.93 | $76.12 | $75.51 | 23,362 |
2024-12-10 | $75.42 | $75.55 | $75.27 | $75.41 | $74.80 | 22,299 |
2024-12-09 | $76.34 | $76.36 | $75.90 | $75.91 | $75.30 | 25,382 |
2024-12-06 | $76.58 | $76.58 | $76.28 | $76.39 | $76.39 | 36,874 |
2024-12-05 | $76.33 | $76.46 | $76.19 | $76.39 | $76.39 | 24,510 |
2024-12-04 | $76.42 | $76.51 | $76.28 | $76.34 | $76.34 | 32,805 |
2024-12-03 | $77.10 | $77.27 | $76.88 | $77.10 | $77.10 | 35,213 |
2024-12-02 | $75.91 | $76.33 | $75.81 | $76.16 | $76.16 | 44,344 |
2024-11-29 | $75.26 | $75.86 | $75.20 | $75.75 | $75.75 | 30,669 |
2024-11-27 | $74.20 | $74.31 | $73.81 | $73.97 | $73.97 | 26,897 |
2024-11-26 | $74.03 | $74.20 | $73.73 | $74.18 | $74.18 | 43,719 |
2024-11-25 | $73.97 | $74.23 | $73.79 | $74.11 | $74.11 | 47,875 |
2024-11-22 | $73.66 | $74.17 | $73.65 | $74.07 | $74.07 | 32,930 |
2024-11-21 | $73.33 | $73.41 | $73.05 | $73.28 | $73.28 | 50,733 |
2024-11-20 | $72.80 | $72.97 | $72.53 | $72.90 | $72.90 | 64,659 |
2024-11-19 | $73.14 | $73.32 | $73.02 | $73.29 | $73.29 | 27,728 |
2024-11-18 | $72.87 | $73.28 | $72.87 | $73.24 | $73.24 | 41,500 |
2024-11-15 | $72.62 | $73.05 | $72.53 | $72.98 | $72.98 | 23,206 |
2024-11-14 | $73.11 | $73.15 | $72.77 | $72.82 | $72.82 | 48,771 |
2024-11-13 | $73.87 | $73.95 | $73.51 | $73.58 | $73.58 | 39,877 |
2024-11-12 | $74.40 | $74.44 | $73.59 | $73.86 | $73.86 | 41,944 |
2024-11-11 | $74.66 | $75.05 | $74.66 | $74.89 | $74.89 | 37,939 |
2024-11-08 | $74.62 | $74.74 | $74.46 | $74.65 | $74.65 | 33,390 |
2024-11-07 | $75.00 | $75.38 | $74.88 | $75.24 | $75.24 | 21,454 |
2024-11-06 | $74.08 | $74.33 | $73.57 | $74.04 | $74.04 | 62,002 |
2024-11-05 | $73.73 | $74.64 | $73.73 | $74.63 | $74.63 | 49,213 |
2024-11-04 | $73.81 | $74.33 | $73.72 | $73.72 | $73.72 | 27,720 |
2024-11-01 | $73.61 | $73.83 | $73.30 | $73.60 | $73.60 | 106,968 |
2024-10-31 | $73.88 | $74.12 | $73.38 | $73.99 | $73.99 | 103,601 |
2024-10-30 | $73.64 | $74.00 | $73.41 | $73.51 | $73.51 | 236,673 |
2024-10-29 | $73.26 | $73.47 | $73.11 | $73.38 | $73.38 | 38,765 |
2024-10-28 | $72.81 | $73.05 | $72.74 | $72.84 | $72.84 | 84,866 |
2024-10-25 | $72.85 | $72.96 | $72.48 | $72.64 | $72.64 | 31,544 |
2024-10-24 | $72.61 | $72.80 | $72.50 | $72.69 | $72.69 | 36,512 |
2024-10-23 | $72.47 | $72.60 | $72.18 | $72.38 | $72.38 | 162,979 |
2024-10-22 | $74.27 | $74.27 | $73.84 | $74.07 | $74.07 | 70,594 |
2024-10-21 | $75.71 | $75.71 | $75.07 | $75.31 | $75.31 | 175,865 |
2024-10-18 | $76.22 | $76.46 | $76.19 | $76.45 | $76.45 | 64,165 |
2024-10-17 | $76.49 | $76.56 | $75.88 | $75.88 | $75.88 | 97,460 |
2024-10-16 | $76.54 | $76.71 | $76.40 | $76.67 | $76.67 | 111,750 |
2024-10-15 | $77.04 | $77.09 | $76.53 | $76.56 | $76.56 | 183,179 |
2024-10-14 | $76.89 | $77.13 | $76.70 | $76.74 | $76.74 | 66,737 |
2024-10-11 | $76.80 | $77.33 | $76.80 | $77.19 | $77.19 | 53,127 |
2024-10-10 | $76.85 | $77.37 | $76.72 | $77.37 | $77.37 | 64,540 |
2024-10-09 | $77.20 | $77.56 | $77.17 | $77.48 | $77.48 | 35,484 |
2024-10-08 | $77.78 | $77.91 | $77.60 | $77.78 | $77.78 | 52,053 |
2024-10-07 | $77.64 | $77.92 | $77.44 | $77.67 | $77.67 | 30,726 |
2024-10-04 | $78.18 | $78.40 | $77.92 | $78.33 | $78.33 | 58,300 |
2024-10-03 | $77.33 | $78.05 | $77.33 | $77.89 | $77.89 | 135,378 |
2024-10-02 | $78.00 | $78.08 | $77.67 | $77.83 | $77.83 | 54,577 |
2024-10-01 | $79.25 | $79.28 | $78.61 | $78.98 | $78.98 | 8,267 |
2024-09-30 | $79.31 | $79.31 | $78.67 | $78.93 | $78.93 | 29,401 |
2024-09-27 | $79.01 | $79.26 | $78.02 | $78.32 | $78.32 | 71,829 |
2024-09-26 | $79.78 | $79.99 | $79.45 | $79.70 | $79.70 | 8,239 |
2024-09-25 | $78.25 | $78.25 | $77.78 | $77.78 | $77.78 | 2,654 |
2024-09-24 | $77.87 | $78.10 | $77.85 | $77.95 | $77.95 | 13,142 |
2024-09-23 | $78.32 | $78.85 | $78.32 | $78.69 | $78.69 | 46,893 |
2024-09-20 | $78.24 | $78.25 | $77.73 | $78.07 | $78.07 | 9,501 |
2024-09-19 | $78.26 | $78.53 | $78.00 | $78.53 | $78.53 | 26,544 |
2024-09-18 | $77.71 | $78.22 | $77.32 | $77.48 | $77.48 | 12,613 |
2024-09-17 | $78.07 | $78.09 | $77.49 | $77.53 | $77.53 | 51,107 |
2024-09-16 | $77.71 | $78.06 | $77.66 | $78.01 | $78.01 | 49,981 |
2024-09-13 | $77.48 | $77.63 | $77.30 | $77.33 | $77.33 | 10,203 |
2024-09-12 | $76.87 | $77.57 | $76.71 | $77.57 | $77.57 | 23,506 |
2024-09-11 | $76.51 | $76.92 | $75.91 | $76.90 | $76.90 | 39,913 |
2024-09-10 | $76.83 | $77.18 | $76.68 | $77.18 | $77.18 | 9,589 |
2024-09-09 | $76.56 | $76.91 | $76.48 | $76.55 | $76.55 | 16,229 |
2024-09-06 | $76.67 | $76.67 | $75.19 | $75.28 | $75.28 | 192,123 |
2024-09-05 | $76.97 | $77.14 | $76.56 | $77.02 | $77.02 | 245,151 |
2024-09-04 | $76.10 | $76.62 | $76.10 | $76.51 | $76.51 | 17,769 |
2024-09-03 | $77.04 | $77.36 | $76.46 | $76.70 | $76.70 | 22,439 |
2024-08-30 | $77.21 | $77.21 | $76.79 | $76.97 | $76.97 | 3,359 |
2024-08-29 | $77.05 | $77.15 | $76.63 | $76.78 | $76.78 | 10,196 |
2024-08-28 | $77.32 | $77.33 | $76.81 | $76.86 | $76.86 | 14,976 |
2024-08-27 | $77.54 | $77.80 | $77.53 | $77.69 | $77.69 | 14,373 |
2024-08-26 | $77.17 | $77.17 | $76.67 | $76.79 | $76.79 | 4,968 |
2024-08-23 | $76.09 | $77.18 | $76.09 | $77.18 | $77.18 | 79,902 |
2024-08-22 | $76.24 | $76.24 | $75.38 | $75.38 | $75.38 | 9,345 |
2024-08-21 | $75.76 | $75.95 | $75.54 | $75.82 | $75.82 | 4,919 |
2024-08-20 | $75.37 | $75.64 | $75.37 | $75.43 | $75.43 | 24,002 |
2024-08-19 | $74.61 | $74.81 | $74.46 | $74.70 | $74.70 | 9,508 |
2024-08-16 | $73.76 | $74.02 | $73.76 | $73.99 | $73.99 | 18,818 |
2024-08-15 | $73.16 | $73.45 | $73.04 | $73.28 | $73.28 | 45,065 |
2024-08-14 | $72.42 | $72.57 | $72.27 | $72.52 | $72.52 | 14,272 |
2024-08-13 | $71.98 | $72.37 | $71.89 | $72.32 | $72.32 | 17,357 |
2024-08-12 | $70.43 | $70.90 | $70.40 | $70.70 | $70.70 | 20,069 |
2024-08-09 | $70.26 | $70.67 | $70.07 | $70.65 | $70.65 | 17,721 |
2024-08-08 | $70.38 | $70.75 | $69.81 | $70.47 | $70.47 | 28,573 |
2024-08-07 | $70.11 | $70.44 | $69.08 | $69.10 | $69.10 | 36,512 |
2024-08-06 | $68.52 | $68.83 | $67.94 | $68.74 | $68.74 | 97,441 |
2024-08-05 | $66.23 | $68.74 | $66.23 | $68.65 | $68.65 | 184,062 |
2024-08-02 | $70.68 | $71.04 | $69.51 | $70.55 | $70.55 | 162,297 |
2024-08-01 | $73.55 | $73.59 | $72.64 | $72.94 | $72.94 | 118,968 |
2024-07-31 | $75.77 | $75.96 | $75.50 | $75.94 | $75.94 | 16,236 |
2024-07-30 | $73.21 | $73.47 | $73.09 | $73.47 | $73.47 | 13,780 |
2024-07-29 | $73.31 | $73.34 | $73.16 | $73.26 | $73.26 | 4,726 |
2024-07-26 | $72.50 | $73.05 | $72.39 | $72.89 | $72.89 | 40,567 |
2024-07-25 | $71.94 | $72.26 | $71.55 | $71.87 | $71.87 | 39,319 |
2024-07-24 | $73.16 | $73.36 | $72.33 | $72.56 | $72.56 | 113,756 |
2024-07-23 | $73.46 | $73.69 | $73.46 | $73.61 | $73.61 | 13,930 |
2024-07-22 | $73.11 | $73.11 | $72.83 | $73.03 | $73.03 | 18,804 |
2024-07-19 | $73.11 | $73.15 | $72.96 | $72.96 | $72.96 | 1,822 |
2024-07-18 | $74.07 | $74.07 | $73.30 | $73.31 | $73.31 | 12,114 |
2024-07-17 | $73.86 | $74.18 | $73.86 | $74.07 | $74.07 | 17,997 |
2024-07-16 | $73.04 | $73.52 | $73.04 | $73.52 | $73.52 | 10,911 |
2024-07-15 | $73.33 | $73.42 | $73.12 | $73.12 | $73.12 | 12,217 |
2024-07-12 | $73.16 | $73.48 | $73.11 | $73.35 | $73.35 | 29,372 |
2024-07-11 | $72.13 | $72.37 | $72.06 | $72.06 | $72.06 | 5,466 |
2024-07-10 | $71.27 | $71.49 | $71.26 | $71.42 | $71.42 | 35,558 |
2024-07-09 | $70.88 | $70.90 | $70.73 | $70.87 | $70.87 | 14,607 |
2024-07-08 | $71.02 | $71.02 | $70.41 | $70.41 | $70.41 | 76,909 |
2024-07-05 | $70.95 | $70.95 | $70.64 | $70.87 | $70.87 | 6,047 |
2024-07-03 | $71.00 | $71.12 | $70.98 | $71.10 | $71.10 | 1,622 |
2024-07-02 | $70.37 | $70.62 | $70.37 | $70.62 | $70.62 | 7,195 |
2024-07-01 | $70.80 | $70.80 | $70.15 | $70.29 | $70.29 | 47,260 |
2024-06-28 | $71.00 | $71.26 | $71.00 | $71.00 | $71.00 | 15,714 |
2024-06-27 | $70.81 | $70.91 | $70.73 | $70.78 | $70.78 | 6,573 |
2024-06-26 | $70.38 | $70.57 | $70.27 | $70.40 | $70.40 | 33,678 |
2024-06-25 | $70.63 | $70.91 | $70.63 | $70.80 | $70.80 | 13,432 |
2024-06-24 | $70.39 | $70.45 | $70.28 | $70.29 | $70.29 | 9,715 |
2024-06-21 | $69.83 | $69.86 | $69.71 | $69.72 | $69.72 | 10,671 |
2024-06-20 | $70.22 | $70.33 | $70.04 | $70.22 | $70.22 | 13,868 |
2024-06-18 | $70.33 | $70.51 | $70.28 | $70.51 | $70.51 | 10,632 |
2024-06-17 | $70.12 | $70.41 | $69.99 | $70.34 | $70.34 | 8,116 |
2024-06-14 | $70.85 | $71.00 | $70.82 | $70.93 | $70.93 | 9,720 |
2024-06-13 | $70.48 | $70.51 | $70.12 | $70.26 | $70.26 | 11,947 |
2024-06-12 | $72.09 | $72.15 | $71.50 | $71.52 | $71.52 | 22,855 |
2024-06-11 | $71.15 | $71.17 | $70.99 | $71.11 | $71.11 | 6,983 |
2024-06-10 | $72.21 | $72.50 | $72.14 | $72.38 | $71.66 | 8,236 |
2024-06-07 | $71.87 | $71.96 | $71.76 | $71.76 | $71.76 | 5,528 |
2024-06-06 | $72.14 | $72.14 | $71.89 | $72.10 | $72.10 | 8,199 |
2024-06-05 | $72.42 | $72.43 | $72.17 | $72.38 | $72.38 | 8,706 |
2024-06-04 | $73.03 | $73.22 | $72.81 | $72.92 | $72.92 | 26,255 |
2024-06-03 | $72.75 | $72.96 | $72.64 | $72.75 | $72.75 | 10,182 |
2024-05-31 | $72.54 | $72.72 | $72.34 | $72.64 | $72.64 | 15,316 |
2024-05-30 | $71.65 | $71.74 | $71.55 | $71.74 | $71.74 | 31,102 |
2024-05-29 | $70.90 | $70.90 | $70.59 | $70.59 | $70.59 | 23,307 |
2024-05-28 | $72.21 | $72.21 | $71.82 | $72.02 | $72.02 | 11,003 |
2024-05-24 | $71.68 | $71.89 | $71.62 | $71.86 | $71.86 | 21,856 |
2024-05-23 | $71.99 | $71.99 | $71.15 | $71.24 | $71.24 | 33,452 |
2024-05-22 | $71.87 | $71.99 | $71.70 | $71.78 | $71.78 | 32,945 |
2024-05-21 | $72.80 | $73.00 | $72.65 | $72.72 | $72.72 | 8,639 |
2024-05-20 | $72.97 | $73.19 | $72.95 | $73.03 | $73.03 | 31,782 |
2024-05-17 | $72.77 | $73.08 | $72.66 | $72.85 | $72.85 | 23,406 |
2024-05-16 | $72.91 | $72.97 | $72.48 | $72.48 | $72.48 | 36,233 |
2024-05-15 | $73.01 | $73.36 | $72.91 | $73.30 | $73.30 | 6,588 |
2024-05-14 | $73.27 | $73.29 | $73.08 | $73.29 | $73.29 | 26,832 |
2024-05-13 | $73.50 | $73.63 | $73.26 | $73.37 | $73.37 | 9,188 |
2024-05-10 | $73.63 | $73.82 | $73.32 | $73.41 | $73.41 | 7,254 |
2024-05-09 | $73.25 | $73.71 | $73.25 | $73.71 | $73.71 | 7,232 |
2024-05-08 | $72.95 | $73.22 | $72.95 | $73.15 | $73.15 | 22,839 |
2024-05-07 | $73.57 | $73.77 | $73.42 | $73.49 | $73.49 | 98,872 |
2024-05-06 | $73.83 | $73.94 | $73.74 | $73.90 | $73.90 | 13,374 |
2024-05-03 | $73.85 | $73.89 | $73.37 | $73.76 | $73.76 | 69,544 |
2024-05-02 | $72.72 | $73.24 | $72.51 | $73.22 | $73.22 | 99,656 |
2024-05-01 | $71.63 | $72.14 | $71.42 | $71.45 | $71.45 | 12,241 |
2024-04-30 | $72.08 | $72.25 | $71.66 | $71.66 | $71.66 | 9,226 |
2024-04-29 | $72.35 | $72.79 | $72.20 | $72.45 | $72.45 | 9,068 |
2024-04-26 | $71.72 | $71.99 | $71.70 | $71.81 | $71.81 | 42,383 |
2024-04-25 | $70.88 | $71.27 | $70.79 | $71.20 | $71.20 | 5,651 |
2024-04-24 | $72.30 | $72.41 | $72.08 | $72.25 | $72.25 | 32,488 |
2024-04-23 | $72.11 | $72.43 | $72.10 | $72.30 | $72.30 | 52,368 |
2024-04-22 | $72.17 | $72.45 | $71.98 | $72.31 | $72.31 | 35,828 |
2024-04-19 | $71.70 | $71.97 | $71.55 | $71.76 | $71.76 | 143,880 |
2024-04-18 | $72.22 | $72.48 | $72.06 | $72.06 | $72.06 | 14,185 |
2024-04-17 | $71.95 | $72.10 | $71.65 | $71.87 | $71.87 | 63,647 |
2024-04-16 | $72.53 | $72.72 | $72.25 | $72.43 | $72.43 | 73,927 |
2024-04-15 | $74.41 | $74.56 | $73.51 | $73.68 | $73.68 | 166,178 |
2024-04-12 | $74.39 | $74.58 | $74.04 | $74.10 | $74.10 | 32,528 |
2024-04-11 | $74.55 | $74.67 | $74.14 | $74.56 | $74.56 | 3,022 |
2024-04-10 | $74.25 | $74.34 | $73.88 | $74.06 | $74.06 | 27,208 |
2024-04-09 | $75.02 | $75.05 | $74.69 | $74.91 | $74.91 | 12,893 |
2024-04-08 | $74.63 | $74.78 | $74.56 | $74.58 | $74.58 | 22,427 |
2024-04-05 | $74.07 | $74.30 | $74.04 | $74.16 | $74.16 | 40,284 |
2024-04-04 | $74.63 | $74.65 | $73.88 | $73.97 | $73.97 | 38,643 |
2024-04-03 | $73.89 | $74.38 | $73.76 | $74.21 | $74.21 | 140,075 |
2024-04-02 | $73.70 | $73.75 | $73.45 | $73.69 | $73.69 | 312,812 |
2024-04-01 | $74.66 | $74.67 | $74.21 | $74.44 | $74.44 | 121,944 |
2024-03-28 | $75.01 | $75.19 | $74.85 | $74.98 | $74.98 | 109,844 |
2024-03-27 | $75.49 | $75.70 | $75.42 | $75.67 | $75.67 | 40,296 |
2024-03-26 | $75.33 | $75.42 | $75.28 | $75.28 | $75.28 | 5,237 |
2024-03-25 | $75.13 | $75.24 | $74.93 | $74.95 | $74.95 | 30,237 |
2024-03-22 | $75.87 | $75.91 | $75.65 | $75.71 | $75.71 | 17,079 |
2024-03-21 | $75.45 | $75.56 | $75.39 | $75.48 | $75.48 | 10,525 |
2024-03-20 | $74.99 | $75.61 | $74.95 | $75.58 | $75.58 | 23,790 |
2024-03-19 | $74.81 | $75.12 | $74.75 | $75.11 | $75.11 | 14,058 |
2024-03-18 | $74.85 | $74.90 | $74.68 | $74.90 | $74.90 | 24,255 |
2024-03-15 | $74.16 | $74.51 | $74.16 | $74.42 | $74.42 | 125,523 |
2024-03-14 | $74.47 | $74.47 | $73.87 | $73.93 | $73.93 | 8,746 |
2024-03-13 | $73.65 | $73.86 | $73.55 | $73.85 | $73.85 | 22,625 |
2024-03-12 | $74.11 | $74.43 | $73.84 | $74.39 | $74.39 | 20,194 |
2024-03-11 | $73.92 | $73.98 | $73.66 | $73.72 | $73.72 | 21,941 |
2024-03-08 | $75.23 | $75.35 | $74.98 | $75.01 | $75.01 | 27,497 |
2024-03-07 | $74.85 | $74.97 | $74.70 | $74.79 | $74.79 | 9,074 |
2024-03-06 | $74.41 | $74.86 | $74.32 | $74.56 | $74.56 | 35,849 |
2024-03-05 | $73.12 | $73.33 | $72.91 | $73.01 | $73.01 | 7,528 |
2024-03-04 | $72.83 | $72.85 | $72.67 | $72.72 | $72.72 | 20,161 |
2024-03-01 | $73.17 | $73.43 | $72.99 | $73.38 | $73.38 | 15,459 |
2024-02-29 | $73.09 | $73.20 | $72.72 | $72.90 | $72.90 | 18,882 |
2024-02-28 | $72.70 | $72.84 | $72.67 | $72.75 | $72.75 | 27,021 |
2024-02-27 | $72.70 | $72.94 | $72.70 | $72.89 | $72.89 | 14,556 |
2024-02-26 | $72.69 | $72.71 | $72.34 | $72.44 | $72.44 | 9,788 |
2024-02-23 | $72.49 | $72.82 | $72.49 | $72.66 | $72.66 | 10,557 |
2024-02-22 | $72.47 | $72.59 | $72.27 | $72.55 | $72.55 | 90,283 |
2024-02-21 | $71.83 | $72.04 | $71.76 | $72.00 | $72.00 | 36,271 |
2024-02-20 | $71.91 | $72.01 | $71.73 | $71.89 | $71.89 | 237,791 |
2024-02-16 | $71.08 | $71.45 | $70.91 | $70.91 | $70.91 | 6,990 |
2024-02-15 | $70.67 | $71.09 | $70.67 | $71.08 | $71.08 | 11,776 |
2024-02-14 | $70.63 | $70.86 | $70.52 | $70.78 | $70.78 | 32,595 |
2024-02-13 | $70.95 | $71.08 | $70.42 | $70.63 | $70.63 | 14,867 |
2024-02-12 | $71.09 | $71.31 | $71.07 | $71.13 | $71.13 | 23,098 |
2024-02-09 | $70.73 | $70.90 | $70.62 | $70.90 | $70.90 | 8,470 |
2024-02-08 | $70.78 | $70.84 | $70.43 | $70.75 | $70.75 | 14,424 |
2024-02-07 | $71.81 | $71.99 | $71.55 | $71.64 | $71.64 | 182,303 |
2024-02-06 | $71.40 | $71.59 | $71.26 | $71.59 | $71.59 | 31,415 |
2024-02-05 | $71.78 | $71.88 | $71.53 | $71.68 | $71.68 | 12,647 |
2024-02-02 | $71.86 | $71.96 | $71.62 | $71.96 | $71.96 | 26,251 |
2024-02-01 | $71.96 | $72.32 | $71.92 | $72.28 | $72.28 | 19,973 |
2024-01-31 | $71.81 | $72.10 | $71.42 | $71.45 | $71.45 | 10,356 |
2024-01-30 | $71.37 | $71.37 | $71.09 | $71.29 | $71.29 | 15,370 |
2024-01-29 | $71.39 | $71.83 | $71.38 | $71.72 | $71.72 | 7,528 |
2024-01-26 | $71.11 | $71.15 | $70.97 | $70.97 | $70.97 | 33,005 |
2024-01-25 | $71.63 | $71.66 | $71.21 | $71.39 | $71.39 | 10,018 |
2024-01-24 | $71.40 | $71.48 | $71.07 | $71.08 | $71.08 | 60,144 |
2024-01-23 | $70.93 | $71.15 | $70.82 | $71.07 | $71.07 | 18,361 |
2024-01-22 | $71.72 | $72.00 | $71.66 | $71.81 | $71.81 | 77,220 |
2024-01-19 | $70.59 | $70.83 | $70.34 | $70.80 | $70.80 | 20,838 |
2024-01-18 | $70.67 | $70.82 | $70.54 | $70.82 | $70.82 | 9,678 |
2024-01-17 | $70.29 | $70.38 | $70.09 | $70.38 | $70.38 | 22,108 |
2024-01-16 | $72.08 | $72.08 | $71.29 | $71.32 | $71.32 | 20,625 |
2024-01-12 | $72.57 | $72.76 | $72.48 | $72.50 | $72.50 | 17,009 |
2024-01-11 | $72.31 | $72.38 | $71.84 | $72.38 | $72.38 | 48,556 |
2024-01-10 | $72.46 | $72.70 | $72.44 | $72.52 | $72.52 | 114,527 |
2024-01-09 | $71.81 | $71.89 | $71.70 | $71.77 | $71.77 | 23,559 |
2024-01-08 | $71.15 | $71.80 | $71.12 | $71.80 | $71.80 | 14,412 |
2024-01-05 | $70.94 | $71.60 | $70.94 | $70.94 | $70.94 | 7,671 |
2024-01-04 | $70.92 | $71.14 | $70.83 | $70.88 | $70.88 | 13,760 |
2024-01-03 | $71.10 | $71.48 | $70.91 | $71.24 | $71.24 | 48,535 |
2024-01-02 | $71.36 | $71.98 | $71.36 | $71.57 | $71.57 | 278,841 |
2023-12-29 | $72.05 | $72.10 | $71.99 | $72.02 | $72.02 | 4,142 |
2023-12-28 | $71.78 | $72.01 | $71.76 | $71.80 | $71.80 | 158,761 |
2023-12-27 | $70.75 | $71.11 | $70.75 | $71.11 | $71.11 | 10,207 |
2023-12-26 | $70.36 | $70.55 | $70.32 | $70.46 | $70.46 | 2,952 |
2023-12-22 | $70.70 | $70.91 | $70.56 | $70.67 | $70.67 | 7,815 |
2023-12-21 | $69.87 | $70.13 | $69.85 | $70.13 | $70.13 | 3,689 |
2023-12-20 | $69.71 | $69.71 | $69.00 | $69.04 | $69.04 | 5,342 |
2023-12-19 | $70.61 | $70.67 | $70.28 | $70.36 | $69.42 | 2,968 |
2023-12-18 | $70.46 | $70.46 | $70.17 | $70.17 | $69.23 | 7,195 |
2023-12-15 | $71.00 | $71.07 | $70.42 | $70.44 | $69.50 | 11,535 |
2023-12-14 | $71.14 | $71.25 | $70.89 | $71.10 | $70.15 | 9,711 |
2023-12-13 | $70.02 | $71.32 | $69.97 | $71.32 | $70.36 | 6,282 |
2023-12-12 | $69.94 | $70.25 | $69.94 | $70.25 | $69.31 | 2,290 |
2023-12-11 | $70.22 | $70.31 | $70.13 | $70.30 | $69.37 | 2,426 |
2023-12-08 | $69.83 | $69.95 | $69.67 | $69.95 | $69.02 | 7,422 |
2023-12-07 | $69.98 | $71.18 | $69.91 | $70.60 | $69.66 | 38,079 |
2023-12-06 | $70.14 | $70.20 | $69.79 | $69.79 | $69.79 | 4,100 |
2023-12-05 | $69.28 | $69.28 | $69.12 | $69.14 | $69.14 | 4,868 |
2023-12-04 | $69.65 | $69.68 | $69.50 | $69.50 | $69.50 | 66,636 |
2023-12-01 | $69.30 | $70.09 | $69.30 | $70.09 | $70.09 | 5,052 |
2023-11-30 | $69.37 | $69.57 | $69.37 | $69.55 | $69.55 | 13,543 |
2023-11-29 | $69.51 | $69.76 | $69.51 | $69.62 | $69.62 | 10,070 |
2023-11-28 | $69.28 | $69.78 | $69.25 | $69.59 | $69.59 | 16,503 |
2023-11-27 | $69.03 | $69.26 | $69.03 | $69.21 | $69.21 | 11,547 |
2023-11-24 | $68.85 | $69.03 | $68.85 | $69.03 | $69.03 | 3,899 |
2023-11-22 | $68.75 | $68.86 | $68.70 | $68.86 | $68.86 | 4,514 |
2023-11-21 | $69.00 | $69.00 | $68.42 | $68.49 | $68.49 | 4,737 |
2023-11-20 | $68.24 | $68.44 | $68.24 | $68.44 | $68.44 | 20,195 |
2023-11-17 | $68.06 | $68.33 | $68.06 | $68.27 | $68.27 | 9,659 |
2023-11-16 | $67.07 | $67.29 | $67.07 | $67.18 | $67.18 | 22,169 |
2023-11-15 | $67.62 | $67.72 | $67.27 | $67.35 | $67.35 | 16,650 |
2023-11-14 | $67.27 | $68.46 | $67.18 | $67.95 | $67.95 | 95,904 |
2023-11-13 | $66.56 | $66.94 | $66.56 | $66.88 | $66.88 | 5,116 |
2023-11-10 | $66.62 | $66.99 | $66.51 | $66.96 | $66.96 | 13,139 |
2023-11-09 | $66.78 | $67.05 | $66.43 | $66.44 | $66.44 | 14,826 |
2023-11-08 | $66.40 | $66.40 | $66.09 | $66.19 | $66.19 | 27,298 |
2023-11-07 | $67.24 | $67.46 | $67.05 | $67.37 | $67.37 | 9,699 |
2023-11-06 | $68.26 | $68.31 | $68.09 | $68.17 | $68.17 | 67,828 |
2023-11-03 | $68.40 | $69.14 | $68.40 | $68.88 | $68.88 | 30,557 |
2023-11-02 | $67.44 | $67.87 | $67.36 | $67.82 | $67.82 | 34,678 |
2023-11-01 | $66.43 | $66.87 | $66.38 | $66.87 | $66.87 | 13,557 |
2023-10-31 | $66.35 | $66.70 | $66.24 | $66.60 | $66.60 | 100,370 |
2023-10-30 | $65.22 | $65.44 | $65.06 | $65.40 | $65.40 | 42,740 |
2023-10-27 | $65.60 | $65.67 | $65.21 | $65.34 | $65.34 | 42,264 |
2023-10-26 | $64.84 | $64.93 | $64.40 | $64.53 | $64.53 | 23,278 |
2023-10-25 | $65.41 | $65.41 | $65.00 | $65.07 | $65.07 | 10,291 |
2023-10-24 | $65.20 | $65.41 | $65.12 | $65.32 | $65.32 | 79,226 |
2023-10-23 | $64.51 | $65.08 | $64.48 | $64.82 | $64.82 | 44,243 |
2023-10-20 | $65.33 | $65.33 | $64.97 | $64.97 | $64.97 | 10,242 |
2023-10-19 | $65.79 | $65.97 | $65.30 | $65.42 | $65.42 | 10,091 |
2023-10-18 | $66.17 | $66.17 | $65.53 | $65.56 | $65.56 | 9,759 |
2023-10-17 | $65.85 | $66.43 | $65.85 | $66.28 | $66.28 | 12,608 |
2023-10-16 | $65.85 | $66.26 | $65.84 | $66.25 | $66.25 | 18,842 |
2023-10-13 | $66.49 | $66.62 | $66.19 | $66.20 | $66.20 | 7,916 |
2023-10-12 | $67.60 | $67.60 | $67.03 | $67.18 | $67.18 | 28,571 |
2023-10-11 | $67.41 | $67.49 | $67.16 | $67.41 | $67.41 | 285,481 |
2023-10-10 | $67.47 | $67.83 | $67.45 | $67.70 | $67.70 | 23,614 |
2023-10-09 | $66.55 | $67.07 | $66.55 | $67.03 | $67.03 | 10,181 |
2023-10-06 | $66.46 | $66.87 | $66.29 | $66.81 | $66.81 | 28,773 |
2023-10-05 | $66.24 | $66.56 | $66.04 | $66.39 | $66.39 | 56,670 |
2023-10-04 | $64.86 | $65.06 | $64.72 | $64.97 | $64.97 | 106,792 |
2023-10-03 | $66.03 | $66.63 | $65.56 | $65.85 | $65.85 | 286,104 |
2023-10-02 | $67.45 | $67.56 | $67.13 | $67.28 | $67.28 | 19,392 |
2023-09-29 | $68.65 | $68.65 | $67.77 | $67.96 | $67.96 | 58,252 |
2023-09-28 | $68.54 | $68.92 | $68.38 | $68.79 | $68.79 | 17,383 |
2023-09-27 | $69.24 | $69.25 | $68.71 | $68.90 | $68.90 | 22,989 |
2023-09-26 | $69.03 | $69.11 | $68.70 | $68.71 | $68.71 | 21,847 |
2023-09-25 | $69.27 | $69.52 | $69.19 | $69.47 | $69.47 | 10,055 |
2023-09-22 | $69.57 | $69.69 | $69.29 | $69.31 | $69.31 | 51,201 |
2023-09-21 | $69.42 | $69.61 | $69.23 | $69.23 | $69.23 | 17,168 |
2023-09-20 | $70.21 | $70.56 | $69.82 | $69.92 | $69.92 | 57,486 |
2023-09-19 | $71.07 | $71.08 | $70.87 | $70.93 | $70.93 | 25,903 |
2023-09-18 | $70.54 | $70.71 | $70.39 | $70.71 | $70.71 | 28,877 |
2023-09-15 | $70.67 | $70.77 | $70.46 | $70.50 | $70.50 | 10,660 |
2023-09-14 | $70.90 | $71.12 | $70.82 | $70.97 | $70.97 | 17,914 |
2023-09-13 | $70.29 | $70.32 | $70.06 | $70.25 | $70.25 | 28,186 |
2023-09-12 | $70.41 | $70.57 | $70.38 | $70.42 | $70.42 | 21,720 |
2023-09-11 | $70.46 | $70.67 | $70.33 | $70.55 | $70.55 | 14,640 |
2023-09-08 | $69.96 | $70.14 | $69.89 | $69.99 | $69.99 | 33,990 |
2023-09-07 | $70.71 | $70.71 | $70.48 | $70.59 | $70.59 | 6,086 |
2023-09-06 | $70.76 | $70.76 | $70.39 | $70.56 | $70.56 | 16,253 |
2023-09-05 | $70.79 | $70.79 | $70.61 | $70.61 | $70.61 | 10,922 |
2023-09-01 | $71.28 | $71.28 | $70.60 | $70.75 | $70.75 | 17,742 |
2023-08-31 | $70.17 | $70.37 | $70.09 | $70.32 | $70.32 | 27,892 |
2023-08-30 | $69.68 | $69.88 | $69.58 | $69.72 | $69.72 | 7,691 |
2023-08-29 | $69.05 | $69.99 | $69.05 | $69.93 | $69.93 | 14,277 |
2023-08-28 | $69.00 | $69.21 | $68.89 | $69.20 | $69.20 | 21,054 |
2023-08-25 | $68.62 | $68.91 | $68.23 | $68.74 | $68.74 | 8,831 |
2023-08-24 | $68.47 | $68.66 | $68.08 | $68.08 | $68.08 | 12,047 |
2023-08-23 | $68.68 | $69.15 | $68.65 | $68.88 | $68.88 | 53,949 |
2023-08-22 | $68.23 | $68.23 | $67.84 | $67.96 | $67.96 | 33,582 |
2023-08-21 | $67.76 | $67.84 | $67.49 | $67.68 | $67.68 | 18,428 |
2023-08-18 | $67.30 | $67.70 | $67.25 | $67.51 | $67.51 | 14,427 |
2023-08-17 | $68.08 | $68.11 | $67.49 | $67.66 | $67.66 | 22,975 |
2023-08-16 | $68.30 | $68.45 | $67.90 | $67.93 | $67.93 | 21,532 |
2023-08-15 | $68.63 | $68.71 | $68.29 | $68.42 | $68.42 | 30,279 |
2023-08-14 | $68.88 | $69.22 | $68.86 | $69.13 | $69.13 | 13,012 |
2023-08-11 | $69.62 | $69.85 | $69.54 | $69.59 | $69.59 | 8,625 |
2023-08-10 | $70.13 | $70.41 | $69.72 | $69.75 | $69.75 | 20,526 |
2023-08-09 | $69.69 | $69.69 | $69.34 | $69.47 | $69.47 | 14,576 |
2023-08-08 | $69.23 | $69.41 | $69.22 | $69.39 | $69.39 | 12,115 |
2023-08-07 | $69.95 | $69.97 | $69.69 | $69.89 | $69.89 | 28,879 |
2023-08-04 | $69.41 | $69.72 | $69.28 | $69.36 | $69.36 | 33,375 |
2023-08-03 | $68.40 | $68.73 | $68.18 | $68.71 | $68.71 | 27,719 |
2023-08-02 | $69.61 | $69.70 | $69.15 | $69.21 | $69.21 | 59,600 |
2023-08-01 | $70.35 | $70.37 | $69.98 | $70.07 | $70.07 | 49,538 |
2023-07-31 | $70.78 | $71.13 | $70.77 | $71.02 | $71.02 | 57,709 |
2023-07-28 | $71.55 | $71.66 | $71.29 | $71.35 | $71.35 | 30,994 |
2023-07-27 | $70.91 | $71.13 | $70.67 | $70.88 | $70.88 | 41,667 |
2023-07-26 | $70.25 | $70.63 | $70.22 | $70.49 | $70.49 | 32,655 |
2023-07-25 | $69.94 | $70.20 | $69.94 | $70.11 | $70.11 | 51,893 |
2023-07-24 | $69.73 | $69.97 | $69.68 | $69.92 | $69.92 | 31,421 |
2023-07-21 | $69.70 | $69.74 | $69.46 | $69.57 | $69.57 | 41,844 |
2023-07-20 | $69.91 | $69.97 | $69.72 | $69.94 | $69.94 | 46,357 |
2023-07-19 | $70.58 | $70.63 | $70.41 | $70.54 | $70.54 | 30,124 |
2023-07-18 | $70.45 | $70.64 | $70.38 | $70.46 | $70.46 | 35,002 |
2023-07-17 | $69.51 | $69.75 | $69.38 | $69.74 | $69.74 | 52,214 |
2023-07-14 | $69.80 | $69.80 | $69.60 | $69.61 | $69.61 | 15,972 |
2023-07-13 | $70.32 | $70.40 | $70.22 | $70.30 | $70.30 | 40,363 |
2023-07-12 | $69.57 | $70.15 | $69.49 | $69.78 | $69.78 | 41,610 |
2023-07-11 | $68.96 | $69.39 | $68.83 | $69.38 | $69.38 | 61,886 |
2023-07-10 | $68.66 | $68.95 | $68.66 | $68.84 | $68.84 | 45,088 |
2023-07-07 | $68.04 | $68.77 | $68.03 | $68.49 | $68.49 | 45,795 |
2023-07-06 | $67.36 | $67.46 | $66.88 | $67.31 | $67.31 | 170,028 |
2023-07-05 | $68.21 | $68.23 | $67.95 | $68.05 | $68.05 | 26,961 |
2023-07-03 | $68.56 | $68.80 | $68.56 | $68.75 | $68.75 | 49,289 |
2023-06-30 | $68.32 | $68.52 | $68.28 | $68.38 | $68.38 | 96,613 |
2023-06-29 | $67.95 | $68.12 | $67.92 | $68.03 | $68.03 | 22,875 |
2023-06-28 | $68.38 | $68.59 | $68.22 | $68.52 | $68.52 | 115,567 |
2023-06-27 | $67.79 | $67.92 | $67.55 | $67.88 | $67.88 | 94,901 |
2023-06-26 | $67.92 | $68.03 | $67.77 | $67.83 | $67.83 | 263,790 |
2023-06-23 | $68.05 | $68.09 | $67.81 | $68.00 | $68.00 | 100,933 |
2023-06-22 | $69.50 | $69.66 | $69.28 | $69.37 | $69.37 | 40,509 |
2023-06-21 | $69.90 | $70.22 | $69.73 | $70.09 | $70.09 | 31,352 |
2023-06-20 | $69.29 | $69.38 | $68.98 | $69.23 | $69.23 | 47,848 |
2023-06-16 | $70.23 | $70.23 | $69.62 | $69.64 | $69.64 | 41,561 |
2023-06-15 | $69.67 | $70.30 | $69.66 | $70.12 | $70.12 | 45,583 |
2023-06-14 | $70.24 | $70.62 | $69.88 | $70.20 | $70.20 | 39,977 |
2023-06-13 | $70.30 | $70.48 | $70.07 | $70.27 | $70.27 | 106,462 |
2023-06-12 | $69.46 | $69.50 | $69.33 | $69.48 | $69.48 | 56,759 |
2023-06-09 | $69.22 | $69.32 | $69.04 | $69.09 | $69.09 | 22,089 |
2023-06-08 | $68.05 | $68.63 | $68.05 | $68.59 | $68.59 | 46,397 |
2023-06-07 | $68.41 | $68.70 | $68.06 | $68.11 | $68.11 | 43,440 |
2023-06-06 | $69.20 | $69.69 | $69.20 | $69.63 | $69.12 | 27,969 |
2023-06-05 | $69.16 | $69.19 | $68.69 | $68.71 | $68.21 | 47,743 |
2023-06-02 | $69.19 | $69.44 | $68.89 | $69.09 | $68.59 | 155,927 |
2023-06-01 | $67.80 | $68.07 | $67.61 | $68.06 | $67.56 | 64,456 |
2023-05-31 | $67.06 | $67.21 | $66.65 | $67.20 | $66.71 | 25,259 |
2023-05-30 | $67.71 | $67.71 | $67.41 | $67.53 | $67.04 | 54,251 |
2023-05-26 | $67.91 | $68.30 | $67.91 | $68.04 | $67.54 | 52,190 |
2023-05-25 | $68.25 | $68.38 | $68.07 | $68.33 | $67.83 | 69,869 |
2023-05-24 | $68.32 | $68.32 | $68.00 | $68.03 | $67.53 | 117,298 |
2023-05-23 | $68.70 | $69.33 | $68.45 | $68.92 | $68.42 | 243,203 |
2023-05-22 | $69.53 | $69.82 | $69.43 | $69.73 | $69.22 | 34,110 |
2023-05-19 | $69.14 | $69.49 | $69.10 | $69.49 | $68.98 | 19,422 |
2023-05-18 | $69.52 | $69.54 | $69.15 | $69.38 | $68.87 | 173,430 |
2023-05-17 | $70.02 | $70.12 | $69.91 | $70.08 | $69.57 | 10,789 |
2023-05-16 | $70.33 | $70.33 | $70.09 | $70.09 | $69.57 | 5,750 |
2023-05-15 | $69.86 | $70.29 | $69.86 | $70.16 | $69.65 | 6,426 |
2023-05-12 | $69.92 | $69.94 | $69.45 | $69.63 | $69.12 | 5,962 |
2023-05-11 | $69.52 | $69.57 | $69.30 | $69.57 | $69.06 | 10,639 |
2023-05-10 | $69.69 | $69.69 | $69.40 | $69.52 | $69.01 | 1,596 |
2023-05-09 | $69.67 | $69.90 | $69.67 | $69.81 | $69.30 | 2,447 |
2023-05-08 | $69.38 | $69.41 | $69.27 | $69.32 | $68.82 | 4,922 |
2023-05-05 | $68.81 | $69.14 | $68.81 | $69.14 | $68.63 | 3,027 |
2023-05-04 | $68.36 | $68.77 | $68.28 | $68.58 | $68.08 | 6,983 |
2023-05-03 | $68.17 | $68.40 | $68.16 | $68.38 | $67.88 | 36,902 |
2023-05-02 | $67.54 | $67.75 | $67.42 | $67.75 | $67.26 | 7,838 |
2023-05-01 | $68.35 | $68.46 | $68.18 | $68.31 | $67.81 | 9,307 |
2023-04-28 | $68.35 | $68.69 | $68.27 | $68.69 | $68.19 | 10,763 |
2023-04-27 | $68.35 | $68.84 | $68.35 | $68.84 | $68.34 | 2,590 |
2023-04-26 | $68.40 | $68.40 | $67.97 | $67.97 | $67.48 | 1,544 |
2023-04-25 | $68.73 | $68.73 | $68.38 | $68.40 | $67.90 | 17,529 |
2023-04-24 | $68.59 | $68.77 | $68.56 | $68.77 | $68.27 | 4,028 |
2023-04-21 | $68.69 | $68.70 | $68.33 | $68.69 | $68.69 | 635 |
2023-04-20 | $68.12 | $68.28 | $68.03 | $68.18 | $68.18 | 8,220 |
2023-04-19 | $67.57 | $67.64 | $67.54 | $67.60 | $67.60 | 10,986 |
2023-04-18 | $68.37 | $68.40 | $68.19 | $68.34 | $68.34 | 7,900 |
2023-04-17 | $67.79 | $67.92 | $67.70 | $67.92 | $67.92 | 20,303 |
2023-04-14 | $68.07 | $68.09 | $67.68 | $67.89 | $67.89 | 5,609 |
2023-04-13 | $68.19 | $68.46 | $68.19 | $68.44 | $68.44 | 7,011 |
2023-04-12 | $67.75 | $67.75 | $67.35 | $67.45 | $67.45 | 15,329 |
2023-04-11 | $67.29 | $67.37 | $67.13 | $67.27 | $67.27 | 20,079 |
2023-04-10 | $66.76 | $67.16 | $66.76 | $67.16 | $67.16 | 7,796 |
2023-04-06 | $67.35 | $67.47 | $67.26 | $67.31 | $67.31 | 5,321 |
2023-04-05 | $67.89 | $67.95 | $67.65 | $67.70 | $67.70 | 7,592 |
2023-04-04 | $68.65 | $68.95 | $68.65 | $68.83 | $68.83 | 4,404 |
2023-04-03 | $68.68 | $69.03 | $68.67 | $68.94 | $68.94 | 7,357 |
2023-03-31 | $67.69 | $68.25 | $67.69 | $68.25 | $68.25 | 1,774 |
2023-03-30 | $67.77 | $67.77 | $67.64 | $67.77 | $67.77 | 2,869 |
2023-03-29 | $67.66 | $67.74 | $67.48 | $67.56 | $67.56 | 1,607 |
2023-03-28 | $67.14 | $67.19 | $67.07 | $67.19 | $67.19 | 2,360 |
2023-03-27 | $66.97 | $67.13 | $66.95 | $67.13 | $67.13 | 5,570 |
2023-03-24 | $66.72 | $66.84 | $66.64 | $66.79 | $66.79 | 5,476 |
2023-03-23 | $66.72 | $66.99 | $66.51 | $66.58 | $66.58 | 4,850 |
2023-03-22 | $65.99 | $66.57 | $65.89 | $66.07 | $66.07 | 4,646 |
2023-03-21 | $65.98 | $66.08 | $65.70 | $66.01 | $66.01 | 19,170 |
2023-03-20 | $65.73 | $65.96 | $65.63 | $65.88 | $65.88 | 7,672 |
2023-03-17 | $65.81 | $65.81 | $65.55 | $65.55 | $65.55 | 20,468 |
2023-03-16 | $65.31 | $65.84 | $65.31 | $65.84 | $65.84 | 10,712 |
2023-03-15 | $65.16 | $65.18 | $64.89 | $65.09 | $65.09 | 17,089 |
2023-03-14 | $65.43 | $65.62 | $65.21 | $65.62 | $65.62 | 10,372 |
2023-03-13 | $66.54 | $66.70 | $66.22 | $66.32 | $66.32 | 3,929 |
2023-03-10 | $67.33 | $67.65 | $66.89 | $66.89 | $66.89 | 6,381 |
2023-03-09 | $67.71 | $67.76 | $67.18 | $67.18 | $67.18 | 2,528 |
2023-03-08 | $67.07 | $67.13 | $66.82 | $66.91 | $66.91 | 11,249 |
2023-03-07 | $67.01 | $67.01 | $66.19 | $66.19 | $66.19 | 5,951 |
2023-03-06 | $66.63 | $66.75 | $66.62 | $66.62 | $66.62 | 1,263 |
2023-03-03 | $66.31 | $66.95 | $66.30 | $66.84 | $66.84 | 2,108 |
2023-03-02 | $65.39 | $65.71 | $65.39 | $65.67 | $65.67 | 2,158 |
2023-03-01 | $65.72 | $65.83 | $65.49 | $65.70 | $65.70 | 9,326 |
2023-02-28 | $65.45 | $65.83 | $65.45 | $65.65 | $65.65 | 929 |
2023-02-27 | $65.87 | $65.87 | $65.69 | $65.80 | $65.80 | 3,350 |
2023-02-24 | $65.06 | $65.20 | $65.02 | $65.20 | $65.20 | 14,433 |
2023-02-23 | $65.57 | $65.89 | $65.46 | $65.89 | $65.89 | 4,431 |
2023-02-22 | $65.71 | $65.71 | $65.29 | $65.29 | $65.29 | 555 |
2023-02-21 | $66.04 | $66.04 | $65.79 | $65.79 | $65.79 | 496 |
2023-02-17 | $65.88 | $66.17 | $65.88 | $66.17 | $66.17 | 2,901 |
2023-02-16 | $65.67 | $66.23 | $65.67 | $65.94 | $65.94 | 1,682 |
2023-02-15 | $65.78 | $65.96 | $65.70 | $65.96 | $65.96 | 3,946 |
2023-02-14 | $66.62 | $66.62 | $66.52 | $66.55 | $66.55 | 876 |
2023-02-13 | $66.08 | $66.67 | $66.08 | $66.67 | $66.67 | 481 |
2023-02-10 | $66.74 | $66.79 | $66.74 | $66.79 | $66.79 | 549 |
2023-02-09 | $67.31 | $67.31 | $66.43 | $66.43 | $66.43 | 2,316 |
2023-02-08 | $66.51 | $66.51 | $66.28 | $66.28 | $66.28 | 820 |
2023-02-07 | $65.96 | $66.94 | $65.96 | $66.94 | $66.94 | 3,893 |
2023-02-06 | $65.82 | $65.96 | $65.67 | $65.95 | $65.95 | 9,034 |
2023-02-03 | $66.55 | $66.61 | $66.21 | $66.41 | $66.41 | 1,185 |
2023-02-02 | $68.19 | $68.19 | $67.49 | $67.71 | $67.71 | 7,577 |
2023-02-01 | $67.47 | $68.13 | $67.41 | $68.13 | $68.13 | 9,780 |
2023-01-31 | $67.95 | $68.14 | $67.95 | $68.14 | $68.14 | 3,991 |
2023-01-30 | $67.43 | $67.67 | $67.40 | $67.40 | $67.40 | 2,601 |
2023-01-27 | $67.48 | $67.52 | $67.20 | $67.50 | $67.50 | 2,589 |
2023-01-26 | $67.15 | $67.41 | $67.15 | $67.41 | $67.41 | 1,199 |
2023-01-25 | $67.33 | $67.63 | $67.33 | $67.61 | $67.61 | 1,481 |
2023-01-24 | $66.59 | $67.06 | $66.59 | $66.96 | $66.96 | 3,647 |
2023-01-23 | $66.30 | $66.75 | $66.30 | $66.62 | $66.62 | 2,689 |
2023-01-20 | $66.50 | $66.70 | $66.50 | $66.70 | $66.70 | 455 |
2023-01-19 | $66.34 | $66.34 | $66.09 | $66.25 | $66.25 | 2,490 |
2023-01-18 | $66.66 | $66.66 | $65.96 | $65.96 | $65.96 | 3,542 |
2023-01-17 | $65.90 | $66.03 | $65.81 | $65.98 | $65.98 | 11,690 |
2023-01-13 | $65.76 | $65.86 | $65.76 | $65.86 | $65.86 | 532 |
2023-01-12 | $64.42 | $65.46 | $64.42 | $65.46 | $65.46 | 2,571 |
2023-01-11 | $64.19 | $64.33 | $64.08 | $64.33 | $64.33 | 2,272 |
2023-01-10 | $63.91 | $64.01 | $63.75 | $63.98 | $63.98 | 5,982 |
2023-01-09 | $64.32 | $64.59 | $64.11 | $64.11 | $64.11 | 7,862 |
2023-01-06 | $63.15 | $64.09 | $62.88 | $64.09 | $64.09 | 2,241 |
2023-01-05 | $62.88 | $62.88 | $62.77 | $62.81 | $62.81 | 892 |
2023-01-04 | $64.59 | $64.59 | $63.74 | $63.75 | $63.75 | 22,550 |
2023-01-03 | $65.53 | $65.65 | $64.98 | $64.98 | $64.98 | 1,851 |
2022-12-30 | $64.80 | $65.03 | $64.68 | $64.93 | $64.93 | 4,686 |
2022-12-29 | $64.49 | $64.95 | $64.49 | $64.77 | $64.77 | 21,788 |
2022-12-28 | $64.45 | $64.45 | $63.65 | $63.65 | $63.65 | 5,176 |
2022-12-27 | $64.38 | $64.62 | $64.26 | $64.42 | $64.42 | 4,916 |
2022-12-23 | $63.92 | $64.26 | $63.83 | $64.22 | $64.22 | 18,105 |
2022-12-22 | $64.19 | $64.19 | $63.78 | $64.06 | $64.06 | 10,833 |
2022-12-21 | $64.40 | $64.40 | $63.90 | $64.01 | $64.01 | 75,930 |
2022-12-20 | $64.25 | $64.86 | $64.17 | $64.22 | $64.22 | 15,754 |
2022-12-19 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 215 |
2022-12-16 | $63.59 | $63.89 | $63.49 | $63.89 | $63.89 | 1,655 |
2022-12-15 | $63.48 | $63.48 | $63.31 | $63.38 | $63.38 | 6,742 |
2022-12-14 | $65.23 | $65.24 | $64.60 | $64.76 | $64.76 | 3,578 |
2022-12-13 | $65.46 | $65.46 | $64.85 | $64.85 | $64.85 | 2,670 |
2022-12-12 | $63.94 | $63.94 | $63.60 | $63.89 | $63.89 | 5,122 |
2022-12-09 | $64.10 | $64.25 | $63.93 | $63.93 | $63.93 | 2,414 |
2022-12-08 | $63.65 | $63.85 | $63.60 | $63.80 | $63.80 | 1,396 |
2022-12-07 | $63.37 | $63.55 | $63.37 | $63.51 | $63.51 | 4,145 |
2022-12-06 | $63.24 | $63.35 | $62.65 | $62.85 | $62.85 | 24,244 |
2022-12-05 | $63.73 | $63.82 | $63.00 | $63.00 | $63.00 | 15,142 |
2022-12-02 | $63.98 | $64.64 | $63.95 | $64.60 | $64.60 | 4,138 |
2022-12-01 | $64.72 | $64.89 | $64.72 | $64.81 | $64.81 | 3,339 |
2022-11-30 | $64.00 | $64.60 | $64.00 | $64.45 | $64.45 | 3,329 |
2022-11-29 | $64.08 | $64.29 | $64.02 | $64.02 | $64.02 | 1,734 |
2022-11-28 | $64.75 | $64.83 | $64.29 | $64.34 | $64.34 | 4,322 |
2022-11-25 | $64.80 | $64.80 | $64.76 | $64.76 | $64.76 | 2,086 |
2022-11-23 | $63.71 | $64.26 | $63.71 | $64.21 | $64.21 | 30,086 |
2022-11-22 | $63.08 | $63.36 | $63.08 | $63.36 | $63.36 | 4,436 |
2022-11-21 | $62.28 | $62.30 | $62.19 | $62.19 | $62.19 | 2,048 |
2022-11-18 | $62.83 | $62.88 | $62.51 | $62.64 | $62.64 | 3,480 |
2022-11-17 | $62.19 | $62.75 | $62.19 | $62.70 | $62.70 | 24,006 |
2022-11-16 | $62.32 | $62.44 | $62.19 | $62.28 | $62.28 | 8,549 |
2022-11-15 | $62.44 | $62.57 | $62.23 | $62.26 | $62.26 | 4,639 |
2022-11-14 | $61.81 | $62.09 | $61.80 | $61.92 | $61.92 | 10,077 |
2022-11-11 | $62.45 | $63.02 | $62.35 | $62.95 | $62.95 | 36,071 |
2022-11-10 | $60.93 | $61.99 | $60.93 | $61.99 | $61.99 | 1,971 |
2022-11-09 | $59.11 | $59.11 | $58.78 | $58.87 | $58.87 | 2,973 |
2022-11-08 | $59.31 | $59.58 | $59.26 | $59.58 | $59.58 | 3,920 |
2022-11-07 | $58.92 | $59.04 | $58.67 | $58.81 | $58.81 | 7,938 |
2022-11-04 | $58.79 | $58.81 | $58.39 | $58.81 | $58.81 | 4,630 |
2022-11-03 | $57.77 | $58.07 | $57.77 | $57.88 | $57.88 | 3,873 |
2022-11-02 | $58.67 | $59.03 | $58.08 | $58.08 | $58.08 | 18,187 |
2022-11-01 | $58.91 | $58.91 | $58.18 | $58.31 | $58.31 | 3,810 |
2022-10-31 | $58.05 | $58.15 | $58.02 | $58.13 | $58.13 | 8,491 |
2022-10-28 | $58.20 | $58.42 | $58.14 | $58.41 | $58.41 | 1,812 |
2022-10-27 | $58.14 | $58.60 | $58.00 | $58.00 | $58.00 | 5,016 |
2022-10-26 | $58.30 | $58.58 | $58.30 | $58.58 | $58.58 | 2,901 |
2022-10-25 | $57.90 | $58.08 | $57.90 | $58.08 | $58.08 | 599 |
2022-10-24 | $56.82 | $57.12 | $56.82 | $57.02 | $57.02 | 5,170 |
2022-10-21 | $56.03 | $57.77 | $55.92 | $57.77 | $57.77 | 3,159 |
2022-10-20 | $57.07 | $57.07 | $56.79 | $56.88 | $56.88 | 1,457 |
2022-10-19 | $57.01 | $57.04 | $56.86 | $56.94 | $56.94 | 3,393 |
2022-10-18 | $57.79 | $57.79 | $56.94 | $57.14 | $57.14 | 40,921 |
2022-10-17 | $57.44 | $57.54 | $57.35 | $57.41 | $57.41 | 5,213 |
2022-10-14 | $57.15 | $57.15 | $56.90 | $56.92 | $56.92 | 6,168 |
2022-10-13 | $56.46 | $57.89 | $56.46 | $57.80 | $57.80 | 3,953 |
2022-10-12 | $57.78 | $57.91 | $57.64 | $57.70 | $57.70 | 8,252 |
2022-10-11 | $58.35 | $58.65 | $58.24 | $58.26 | $58.26 | 20,276 |
2022-10-10 | $58.78 | $58.78 | $58.40 | $58.71 | $58.71 | 3,906 |
2022-10-07 | $59.07 | $59.13 | $58.85 | $58.89 | $58.89 | 3,132 |
2022-10-06 | $59.59 | $59.67 | $59.39 | $59.41 | $59.41 | 5,281 |
2022-10-05 | $59.70 | $59.90 | $59.56 | $59.83 | $59.83 | 2,679 |
2022-10-04 | $59.87 | $60.59 | $59.87 | $60.59 | $60.59 | 1,204 |
2022-10-03 | $58.54 | $59.00 | $58.54 | $58.71 | $58.71 | 1,407 |
2022-09-30 | $58.29 | $58.72 | $58.29 | $58.46 | $58.46 | 2,428 |
2022-09-29 | $58.77 | $58.78 | $58.34 | $58.61 | $58.61 | 3,463 |
2022-09-28 | $57.94 | $58.91 | $57.94 | $58.80 | $58.80 | 23,159 |
2022-09-27 | $58.30 | $58.31 | $57.77 | $57.87 | $57.87 | 4,370 |
2022-09-26 | $58.55 | $58.75 | $58.22 | $58.39 | $58.39 | 8,389 |
2022-09-23 | $59.48 | $59.52 | $59.01 | $59.21 | $59.21 | 19,664 |
2022-09-22 | $60.47 | $60.55 | $60.19 | $60.25 | $60.25 | 4,246 |
2022-09-21 | $60.08 | $60.50 | $59.65 | $59.73 | $59.73 | 6,562 |
2022-09-20 | $60.25 | $60.25 | $60.16 | $60.16 | $60.16 | 906 |
2022-09-19 | $59.87 | $60.59 | $59.87 | $60.59 | $60.59 | 1,391 |
2022-09-16 | $60.26 | $60.54 | $60.26 | $60.54 | $60.54 | 6,535 |
2022-09-15 | $60.36 | $60.54 | $60.33 | $60.33 | $60.33 | 541 |
2022-09-14 | $60.89 | $60.90 | $60.85 | $60.85 | $60.85 | 900 |
2022-09-13 | $60.59 | $60.81 | $59.85 | $59.92 | $59.92 | 9,253 |
2022-09-12 | $61.59 | $61.88 | $61.52 | $61.56 | $61.56 | 6,316 |
2022-09-09 | $61.12 | $61.45 | $61.12 | $61.45 | $61.45 | 2,750 |
2022-09-08 | $59.65 | $60.14 | $59.65 | $60.14 | $60.14 | 1,442 |
2022-09-07 | $59.01 | $59.65 | $59.01 | $59.65 | $59.65 | 2,610 |
2022-09-06 | $60.29 | $60.29 | $59.83 | $59.92 | $59.92 | 1,808 |
2022-09-02 | $61.47 | $61.64 | $60.79 | $60.89 | $60.89 | 3,489 |
2022-09-01 | $61.70 | $61.70 | $61.37 | $61.48 | $61.48 | 2,841 |
2022-08-31 | $62.72 | $62.72 | $62.26 | $62.28 | $62.28 | 8,278 |
2022-08-30 | $62.47 | $62.47 | $62.36 | $62.43 | $62.43 | 1,421 |
2022-08-29 | $62.55 | $62.68 | $62.38 | $62.46 | $62.46 | 26,791 |
2022-08-26 | $63.43 | $63.48 | $63.10 | $63.10 | $63.10 | 3,060 |
2022-08-25 | $63.93 | $64.41 | $63.93 | $64.41 | $64.41 | 3,786 |
2022-08-24 | $63.76 | $63.96 | $63.75 | $63.86 | $63.86 | 24,128 |
2022-08-23 | $63.60 | $63.60 | $63.60 | $63.60 | $63.60 | 146 |
2022-08-22 | $63.38 | $63.57 | $63.15 | $63.26 | $63.26 | 1,989 |
2022-08-19 | $64.03 | $64.03 | $63.96 | $63.96 | $63.96 | 1,885 |
2022-08-18 | $64.95 | $65.06 | $64.70 | $64.77 | $64.77 | 2,173 |
2022-08-17 | $64.91 | $65.30 | $64.68 | $65.13 | $65.13 | 21,817 |
2022-08-16 | $64.90 | $65.33 | $64.90 | $65.30 | $65.30 | 6,094 |
2022-08-15 | $65.45 | $65.53 | $65.38 | $65.52 | $65.52 | 21,977 |
2022-08-12 | $65.21 | $65.41 | $65.20 | $65.41 | $65.41 | 10,819 |
2022-08-11 | $65.28 | $65.44 | $64.90 | $64.93 | $64.93 | 2,997 |
2022-08-10 | $64.88 | $65.25 | $64.86 | $65.00 | $65.00 | 6,763 |
2022-08-09 | $63.29 | $63.29 | $63.29 | $63.29 | $63.29 | 287 |
2022-08-08 | $64.08 | $64.33 | $63.72 | $63.72 | $63.72 | 3,006 |
2022-08-05 | $63.51 | $63.61 | $63.40 | $63.61 | $63.61 | 3,023 |
2022-08-04 | $64.09 | $64.33 | $64.09 | $64.25 | $64.25 | 3,862 |
2022-08-03 | $64.04 | $64.10 | $64.04 | $64.10 | $64.10 | 423 |
2022-08-02 | $65.30 | $65.43 | $64.42 | $64.52 | $64.52 | 12,974 |
2022-08-01 | $65.29 | $65.80 | $65.29 | $65.71 | $65.71 | 7,923 |
2022-07-29 | $64.16 | $64.65 | $64.16 | $64.65 | $64.65 | 2,575 |
2022-07-28 | $63.61 | $64.10 | $63.60 | $64.10 | $64.10 | 6,310 |
2022-07-27 | $62.68 | $63.33 | $62.61 | $63.31 | $63.31 | 3,603 |
2022-07-26 | $62.85 | $62.85 | $62.37 | $62.38 | $62.38 | 1,866 |
2022-07-25 | $62.80 | $62.80 | $62.80 | $62.80 | $62.80 | 254 |
2022-07-22 | $62.99 | $63.16 | $62.63 | $62.73 | $62.73 | 3,407 |
2022-07-21 | $61.65 | $62.33 | $61.59 | $62.33 | $62.33 | 5,926 |
2022-07-20 | $61.37 | $61.53 | $61.26 | $61.33 | $61.33 | 7,326 |
2022-07-19 | $61.01 | $61.17 | $61.00 | $61.13 | $61.13 | 10,458 |
2022-07-18 | $60.70 | $60.83 | $60.50 | $60.52 | $60.52 | 2,012 |
2022-07-15 | $60.10 | $60.31 | $60.10 | $60.31 | $60.31 | 1,568 |
2022-07-14 | $59.70 | $59.94 | $59.70 | $59.94 | $59.94 | 381 |
2022-07-13 | $60.17 | $60.48 | $60.01 | $60.48 | $60.48 | 2,522 |
2022-07-12 | $60.85 | $60.90 | $60.70 | $60.70 | $60.70 | 3,366 |
2022-07-11 | $61.25 | $61.25 | $60.84 | $60.92 | $60.92 | 3,960 |
2022-07-08 | $61.32 | $61.68 | $61.32 | $61.68 | $61.68 | 596 |
2022-07-07 | $61.19 | $61.30 | $61.16 | $61.22 | $61.22 | 11,686 |
2022-07-06 | $60.95 | $60.95 | $60.68 | $60.83 | $60.83 | 1,048 |
2022-07-05 | $60.30 | $60.81 | $60.29 | $60.81 | $60.81 | 4,718 |
2022-07-01 | $60.74 | $61.39 | $60.74 | $61.38 | $61.38 | 14,773 |
2022-06-30 | $60.86 | $61.25 | $60.54 | $61.19 | $61.19 | 5,272 |
2022-06-29 | $61.10 | $61.14 | $61.06 | $61.08 | $61.08 | 16,850 |
2022-06-28 | $61.86 | $61.87 | $61.08 | $61.09 | $61.09 | 2,207 |
2022-06-27 | $61.04 | $61.04 | $60.83 | $60.96 | $60.96 | 2,619 |
2022-06-24 | $61.34 | $61.50 | $61.26 | $61.50 | $61.50 | 11,686 |
2022-06-23 | $60.48 | $60.48 | $60.05 | $60.32 | $60.32 | 3,932 |
2022-06-22 | $59.58 | $59.97 | $59.57 | $59.66 | $59.66 | 14,324 |
2022-06-21 | $59.73 | $59.92 | $59.73 | $59.85 | $59.85 | 12,727 |
2022-06-17 | $59.82 | $59.95 | $59.51 | $59.62 | $59.62 | 7,277 |
2022-06-16 | $60.26 | $60.68 | $60.00 | $60.47 | $60.47 | 5,732 |
2022-06-15 | $60.40 | $60.98 | $60.30 | $60.94 | $60.94 | 5,762 |
2022-06-14 | $61.00 | $61.10 | $60.28 | $60.45 | $60.45 | 6,060 |
2022-06-13 | $61.52 | $61.65 | $60.91 | $60.91 | $60.91 | 4,179 |
2022-06-10 | $62.55 | $62.55 | $62.06 | $62.08 | $62.08 | 3,096 |
2022-06-09 | $63.59 | $63.65 | $63.06 | $63.06 | $63.06 | 1,141 |
2022-06-08 | $64.22 | $64.24 | $64.12 | $64.12 | $63.35 | 622 |
2022-06-07 | $64.89 | $64.91 | $64.89 | $64.91 | $64.14 | 8,260 |
2022-06-06 | $65.29 | $65.29 | $64.68 | $64.75 | $63.97 | 2,248 |
2022-06-03 | $64.66 | $64.76 | $64.55 | $64.55 | $63.77 | 2,254 |
2022-06-02 | $65.71 | $65.71 | $65.71 | $65.71 | $64.93 | 49 |
2022-06-01 | $65.97 | $65.97 | $65.05 | $65.21 | $64.43 | 5,189 |
2022-05-31 | $64.88 | $65.14 | $64.81 | $64.85 | $64.07 | 26,721 |
2022-05-27 | $65.73 | $65.79 | $65.70 | $65.79 | $65.00 | 3,730 |
2022-05-26 | $65.25 | $65.36 | $65.17 | $65.31 | $64.53 | 3,784 |
2022-05-25 | $64.80 | $64.86 | $64.60 | $64.86 | $64.09 | 718 |
2022-05-24 | $64.90 | $65.07 | $64.90 | $65.07 | $64.29 | 341 |
2022-05-23 | $65.40 | $65.46 | $65.34 | $65.46 | $64.68 | 1,001 |
2022-05-20 | $65.14 | $65.14 | $64.50 | $64.97 | $64.19 | 3,354 |
2022-05-19 | $64.44 | $64.66 | $64.37 | $64.43 | $63.65 | 618 |
2022-05-18 | $63.91 | $64.03 | $63.46 | $63.46 | $62.70 | 811 |
2022-05-17 | $64.00 | $64.16 | $63.94 | $64.16 | $63.39 | 4,550 |
2022-05-16 | $63.67 | $63.93 | $63.67 | $63.76 | $63.00 | 843 |
2022-05-13 | $64.08 | $64.37 | $64.05 | $64.32 | $63.55 | 4,194 |
2022-05-12 | $63.23 | $63.64 | $63.23 | $63.38 | $62.62 | 3,356 |
2022-05-11 | $63.38 | $63.48 | $62.75 | $62.76 | $62.00 | 4,827 |
2022-05-10 | $63.68 | $63.68 | $62.92 | $62.99 | $62.23 | 6,245 |
2022-05-09 | $63.17 | $63.24 | $63.06 | $63.07 | $62.32 | 2,908 |
2022-05-06 | $63.97 | $64.37 | $63.97 | $64.25 | $63.48 | 2,211 |
2022-05-05 | $65.00 | $65.00 | $63.79 | $64.06 | $63.29 | 1,550 |
2022-05-04 | $64.68 | $65.69 | $64.25 | $65.69 | $64.90 | 2,561 |
2022-05-03 | $64.48 | $64.67 | $64.35 | $64.67 | $63.89 | 7,344 |
2022-05-02 | $64.02 | $64.27 | $63.83 | $64.27 | $63.50 | 3,262 |
2022-04-29 | $65.08 | $65.08 | $64.07 | $64.10 | $63.33 | 1,240 |
2022-04-28 | $64.27 | $64.84 | $63.87 | $64.83 | $64.05 | 20,806 |
2022-04-27 | $63.83 | $63.84 | $63.76 | $63.76 | $62.99 | 1,069 |
2022-04-26 | $64.32 | $64.32 | $63.64 | $63.64 | $62.88 | 3,645 |
2022-04-25 | $63.98 | $64.06 | $63.86 | $64.01 | $63.24 | 2,765 |
2022-04-22 | $64.71 | $64.71 | $64.00 | $64.00 | $63.24 | 1,654 |
2022-04-21 | $65.64 | $65.64 | $64.80 | $64.80 | $64.03 | 6,163 |
2022-04-20 | $65.34 | $65.35 | $65.12 | $65.24 | $64.45 | 6,132 |
2022-04-19 | $64.39 | $64.77 | $64.39 | $64.77 | $63.99 | 4,645 |
2022-04-18 | $65.10 | $65.21 | $64.83 | $64.84 | $64.06 | 6,377 |
2022-04-14 | $66.24 | $66.25 | $65.81 | $65.82 | $65.03 | 1,641 |
2022-04-13 | $65.45 | $66.02 | $65.45 | $65.97 | $65.18 | 6,029 |
2022-04-12 | $65.77 | $65.77 | $65.18 | $65.18 | $64.40 | 2,044 |
2022-04-11 | $66.04 | $66.04 | $65.65 | $65.71 | $64.92 | 3,551 |
2022-04-08 | $66.73 | $66.98 | $66.73 | $66.76 | $65.96 | 4,899 |
2022-04-07 | $67.06 | $67.37 | $67.02 | $67.21 | $66.40 | 2,133 |
2022-04-06 | $67.70 | $67.74 | $67.54 | $67.74 | $66.93 | 2,800 |
2022-04-05 | $69.36 | $69.36 | $68.87 | $68.95 | $68.12 | 4,276 |
2022-04-04 | $69.81 | $70.11 | $69.80 | $70.11 | $69.27 | 6,307 |
2022-04-01 | $69.18 | $69.55 | $69.18 | $69.55 | $68.72 | 3,195 |
2022-03-31 | $69.66 | $69.88 | $69.07 | $69.07 | $68.24 | 33,400 |
2022-03-30 | $69.73 | $70.42 | $69.73 | $69.96 | $69.12 | 12,207 |
2022-03-29 | $70.45 | $70.52 | $70.03 | $70.30 | $69.46 | 10,806 |
2022-03-28 | $69.04 | $69.16 | $68.98 | $69.15 | $68.33 | 18,687 |
2022-03-25 | $70.04 | $70.21 | $70.02 | $70.19 | $69.35 | 4,112 |
2022-03-24 | $69.75 | $70.00 | $69.67 | $70.00 | $69.16 | 1,093 |
2022-03-23 | $69.99 | $70.15 | $69.58 | $69.58 | $68.75 | 5,557 |
2022-03-22 | $70.00 | $70.35 | $70.00 | $70.35 | $69.51 | 3,360 |
2022-03-21 | $70.78 | $71.05 | $70.78 | $70.85 | $70.00 | 2,305 |
2022-03-18 | $70.14 | $70.82 | $70.07 | $70.82 | $69.97 | 2,529 |
2022-03-17 | $69.80 | $70.07 | $69.80 | $70.07 | $69.23 | 2,714 |
2022-03-16 | $69.55 | $69.55 | $69.18 | $69.53 | $68.70 | 5,826 |
2022-03-15 | $68.47 | $68.97 | $68.47 | $68.97 | $68.15 | 4,196 |
2022-03-14 | $68.14 | $68.14 | $67.76 | $67.78 | $66.96 | 6,956 |
2022-03-11 | $68.89 | $68.89 | $67.72 | $67.79 | $66.97 | 7,579 |
2022-03-10 | $68.66 | $68.91 | $68.50 | $68.60 | $67.77 | 14,120 |
2022-03-09 | $68.14 | $68.62 | $67.99 | $68.62 | $67.80 | 10,034 |
2022-03-08 | $67.62 | $68.00 | $67.29 | $67.29 | $66.48 | 6,577 |
2022-03-07 | $69.47 | $69.47 | $68.52 | $68.52 | $67.70 | 3,019 |
2022-03-04 | $70.56 | $70.82 | $70.56 | $70.82 | $69.98 | 1,970 |
2022-03-03 | $71.85 | $71.91 | $71.36 | $71.61 | $70.75 | 8,355 |
2022-03-02 | $71.90 | $72.01 | $71.74 | $71.96 | $71.09 | 4,064 |
2022-03-01 | $72.79 | $72.79 | $71.90 | $72.07 | $71.21 | 9,539 |
2022-02-28 | $73.05 | $73.10 | $72.66 | $73.10 | $72.22 | 2,268 |
2022-02-25 | $71.87 | $72.42 | $71.87 | $72.42 | $71.55 | 2,912 |
2022-02-24 | $70.54 | $70.98 | $69.77 | $70.98 | $70.13 | 4,441 |
2022-02-23 | $71.75 | $71.75 | $71.27 | $71.29 | $70.44 | 471 |
2022-02-22 | $72.21 | $72.28 | $71.87 | $71.91 | $71.05 | 4,397 |
2022-02-18 | $72.73 | $72.73 | $72.40 | $72.50 | $71.63 | 5,383 |
2022-02-17 | $73.13 | $73.13 | $72.72 | $72.72 | $71.85 | 19,264 |
2022-02-16 | $73.19 | $73.89 | $73.19 | $73.66 | $72.78 | 6,189 |
2022-02-15 | $73.23 | $73.63 | $73.21 | $73.56 | $72.68 | 27,182 |
2022-02-14 | $72.47 | $72.66 | $72.25 | $72.57 | $71.70 | 14,387 |
2022-02-11 | $72.87 | $72.87 | $72.21 | $72.39 | $71.52 | 2,965 |
2022-02-10 | $72.80 | $73.35 | $72.48 | $72.62 | $71.75 | 9,885 |
2022-02-09 | $73.30 | $73.42 | $73.24 | $73.42 | $72.54 | 6,310 |
2022-02-08 | $71.99 | $72.30 | $71.99 | $72.30 | $71.43 | 6,265 |
2022-02-07 | $72.20 | $72.32 | $72.10 | $72.11 | $71.24 | 6,010 |
2022-02-04 | $72.05 | $72.43 | $71.93 | $72.31 | $71.45 | 13,253 |
2022-02-03 | $72.07 | $72.40 | $71.76 | $71.76 | $70.90 | 3,704 |
2022-02-02 | $73.18 | $73.25 | $72.97 | $73.06 | $72.18 | 7,643 |
2022-02-01 | $71.61 | $71.76 | $71.33 | $71.76 | $70.90 | 3,760 |
2022-01-31 | $70.92 | $71.78 | $70.92 | $71.78 | $70.92 | 2,070 |
2022-01-28 | $69.61 | $70.24 | $69.50 | $70.23 | $69.38 | 9,146 |
2022-01-27 | $70.33 | $70.64 | $70.05 | $70.09 | $69.25 | 8,435 |
2022-01-26 | $72.25 | $72.25 | $71.08 | $71.32 | $70.47 | 41,560 |
2022-01-25 | $71.75 | $72.34 | $71.57 | $72.00 | $71.14 | 5,851 |
2022-01-24 | $72.21 | $72.29 | $71.21 | $72.18 | $71.32 | 10,933 |
2022-01-21 | $72.84 | $72.84 | $72.13 | $72.13 | $71.26 | 3,525 |
2022-01-20 | $72.45 | $72.70 | $71.82 | $71.82 | $70.96 | 5,451 |
2022-01-19 | $72.77 | $72.85 | $72.43 | $72.48 | $71.61 | 3,506 |
2022-01-18 | $73.48 | $73.66 | $73.36 | $73.55 | $72.67 | 5,620 |
2022-01-14 | $74.95 | $75.09 | $74.85 | $74.93 | $74.04 | 3,098 |
2022-01-13 | $75.70 | $75.70 | $74.91 | $74.94 | $74.04 | 14,416 |
2022-01-12 | $75.50 | $75.79 | $75.50 | $75.79 | $74.88 | 2,691 |
2022-01-11 | $74.14 | $74.66 | $73.90 | $74.66 | $73.76 | 6,213 |
2022-01-10 | $73.92 | $74.04 | $73.58 | $74.00 | $73.12 | 12,500 |
2022-01-07 | $74.06 | $74.14 | $73.58 | $74.14 | $73.26 | 12,761 |
2022-01-06 | $74.55 | $74.74 | $74.39 | $74.40 | $73.51 | 9,514 |
2022-01-05 | $75.71 | $75.85 | $75.15 | $75.15 | $74.25 | 10,342 |
2022-01-04 | $75.60 | $75.73 | $75.49 | $75.68 | $74.77 | 28,336 |
2022-01-03 | $75.40 | $75.50 | $75.20 | $75.31 | $74.41 | 12,748 |
2021-12-31 | $75.29 | $75.61 | $75.26 | $75.32 | $74.42 | 11,588 |
2021-12-30 | $75.51 | $75.64 | $75.30 | $75.30 | $74.40 | 1,107 |
2021-12-29 | $75.63 | $75.78 | $75.48 | $75.60 | $74.69 | 13,813 |
2021-12-28 | $75.31 | $75.62 | $75.31 | $75.40 | $74.50 | 12,391 |
2021-12-27 | $74.90 | $75.16 | $74.90 | $75.11 | $74.21 | 12,390 |
2021-12-23 | $75.12 | $75.53 | $75.12 | $75.51 | $74.61 | 2,508 |
2021-12-22 | $74.79 | $75.31 | $74.79 | $75.31 | $74.41 | 5,299 |
2021-12-21 | $74.95 | $75.29 | $74.89 | $75.10 | $74.20 | 7,354 |
2021-12-20 | $74.49 | $74.77 | $74.45 | $74.77 | $73.87 | 2,059 |
2021-12-17 | $75.91 | $76.15 | $75.75 | $75.75 | $74.84 | 3,926 |
2021-12-16 | $76.59 | $76.66 | $76.38 | $76.54 | $75.62 | 3,119 |
2021-12-15 | $76.04 | $76.74 | $75.82 | $76.74 | $75.82 | 30,681 |
2021-12-14 | $75.75 | $75.78 | $75.59 | $75.70 | $74.79 | 3,184 |
2021-12-13 | $76.25 | $76.29 | $76.00 | $76.04 | $75.13 | 10,721 |
2021-12-10 | $77.64 | $77.66 | $77.58 | $77.66 | $75.91 | 3,251 |
2021-12-09 | $77.69 | $77.89 | $77.69 | $77.76 | $76.01 | 4,432 |
2021-12-08 | $78.04 | $78.30 | $78.01 | $78.28 | $76.52 | 3,822 |
2021-12-07 | $77.95 | $78.48 | $77.95 | $78.48 | $76.72 | 21,622 |
2021-12-06 | $76.31 | $76.40 | $76.27 | $76.35 | $74.63 | 13,571 |
2021-12-03 | $76.27 | $76.41 | $75.80 | $76.41 | $74.69 | 2,907 |
2021-12-02 | $74.64 | $75.19 | $74.64 | $75.07 | $73.38 | 10,265 |
2021-12-01 | $75.80 | $75.81 | $74.47 | $74.47 | $72.79 | 20,175 |
2021-11-30 | $74.86 | $74.86 | $73.63 | $74.56 | $72.88 | 9,763 |
2021-11-29 | $75.42 | $75.68 | $75.27 | $75.32 | $73.63 | 7,763 |
2021-11-26 | $76.29 | $76.29 | $75.54 | $75.64 | $73.94 | 9,184 |
2021-11-24 | $77.16 | $77.45 | $77.14 | $77.45 | $75.71 | 9,002 |
2021-11-23 | $78.25 | $78.47 | $78.11 | $78.47 | $76.71 | 916 |
2021-11-22 | $78.80 | $78.93 | $78.38 | $78.38 | $76.61 | 8,143 |
2021-11-19 | $78.65 | $78.90 | $78.57 | $78.69 | $76.92 | 18,037 |
2021-11-18 | $78.45 | $78.71 | $78.37 | $78.69 | $76.92 | 2,719 |
2021-11-17 | $78.36 | $78.69 | $78.36 | $78.69 | $76.92 | 6,944 |
2021-11-16 | $79.24 | $79.40 | $79.17 | $79.27 | $77.49 | 35,829 |
2021-11-15 | $79.81 | $79.87 | $79.67 | $79.67 | $77.88 | 1,357 |
2021-11-12 | $79.72 | $80.01 | $79.72 | $80.01 | $78.21 | 3,856 |
2021-11-11 | $79.41 | $79.49 | $79.32 | $79.37 | $77.58 | 8,893 |
2021-11-10 | $79.73 | $79.82 | $78.98 | $79.00 | $77.22 | 14,602 |
2021-11-09 | $80.53 | $80.57 | $80.30 | $80.46 | $78.65 | 10,057 |
2021-11-08 | $81.26 | $81.26 | $81.02 | $81.13 | $79.30 | 4,333 |
2021-11-05 | $81.38 | $81.45 | $81.33 | $81.45 | $79.62 | 9,378 |
2021-11-04 | $81.24 | $81.37 | $81.13 | $81.37 | $79.54 | 10,270 |
2021-11-03 | $80.37 | $81.01 | $80.27 | $80.92 | $79.10 | 10,128 |
2021-11-02 | $80.36 | $80.60 | $80.36 | $80.49 | $78.68 | 19,214 |
2021-11-01 | $80.62 | $80.69 | $80.46 | $80.69 | $78.87 | 3,016 |
2021-10-29 | $79.51 | $79.86 | $79.51 | $79.86 | $78.06 | 3,232 |
2021-10-28 | $79.85 | $80.04 | $79.85 | $79.96 | $78.16 | 8,586 |
2021-10-27 | $79.37 | $79.46 | $79.03 | $79.03 | $77.26 | 10,827 |
2021-10-26 | $79.89 | $79.89 | $79.53 | $79.62 | $77.83 | 3,331 |
2021-10-25 | $79.40 | $79.87 | $79.40 | $79.71 | $77.92 | 3,153 |
2021-10-22 | $79.58 | $79.74 | $79.52 | $79.63 | $77.84 | 8,267 |
2021-10-21 | $79.18 | $79.46 | $79.08 | $79.10 | $77.32 | 12,362 |
2021-10-20 | $80.23 | $80.43 | $80.13 | $80.34 | $78.53 | 32,228 |
2021-10-19 | $80.61 | $80.75 | $80.59 | $80.59 | $78.78 | 4,492 |
2021-10-18 | $79.88 | $80.19 | $79.76 | $80.03 | $78.23 | 18,198 |
2021-10-15 | $80.48 | $80.65 | $80.48 | $80.55 | $78.74 | 3,560 |
2021-10-14 | $79.78 | $79.82 | $79.62 | $79.76 | $77.97 | 15,107 |
2021-10-13 | $79.24 | $79.28 | $79.08 | $79.22 | $77.44 | 16,539 |
2021-10-12 | $79.31 | $79.35 | $79.08 | $79.17 | $77.39 | 11,283 |
2021-10-11 | $80.67 | $80.67 | $79.96 | $79.96 | $78.16 | 5,907 |
2021-10-08 | $80.25 | $80.25 | $79.84 | $79.88 | $78.08 | 7,774 |
2021-10-07 | $80.22 | $80.72 | $80.22 | $80.48 | $78.67 | 10,913 |
2021-10-06 | $79.16 | $80.06 | $79.00 | $80.06 | $78.25 | 8,188 |
2021-10-05 | $80.16 | $80.71 | $80.16 | $80.49 | $78.68 | 16,011 |
2021-10-04 | $80.96 | $80.96 | $79.59 | $80.08 | $78.28 | 6,089 |
2021-10-01 | $81.62 | $81.89 | $81.16 | $81.81 | $79.97 | 7,846 |
2021-09-30 | $82.44 | $82.65 | $82.14 | $82.27 | $80.42 | 8,995 |
2021-09-29 | $83.08 | $83.37 | $82.95 | $82.95 | $81.08 | 25,601 |
2021-09-28 | $83.49 | $83.49 | $82.59 | $82.68 | $80.82 | 28,818 |
2021-09-27 | $84.66 | $84.86 | $84.66 | $84.76 | $82.85 | 2,200 |
2021-09-24 | $85.27 | $85.27 | $85.26 | $85.26 | $83.34 | 1,958 |
2021-09-23 | $85.00 | $85.31 | $85.00 | $85.17 | $83.25 | 6,292 |
2021-09-22 | $85.03 | $85.21 | $84.88 | $84.88 | $82.97 | 6,636 |
2021-09-21 | $86.20 | $86.37 | $85.90 | $85.90 | $83.97 | 8,256 |
2021-09-20 | $85.44 | $85.67 | $85.11 | $85.59 | $83.66 | 10,392 |
2021-09-17 | $86.43 | $86.43 | $86.17 | $86.41 | $84.47 | 5,354 |
2021-09-16 | $86.54 | $87.10 | $86.37 | $87.04 | $85.08 | 18,917 |
2021-09-15 | $86.58 | $87.07 | $86.58 | $87.06 | $85.10 | 11,098 |
2021-09-14 | $87.50 | $87.50 | $86.94 | $86.94 | $84.98 | 36,283 |
2021-09-13 | $87.08 | $87.17 | $86.94 | $87.16 | $85.20 | 3,497 |
2021-09-10 | $86.55 | $86.55 | $85.78 | $85.78 | $83.85 | 7,722 |
2021-09-09 | $85.27 | $85.67 | $85.27 | $85.61 | $83.68 | 36,322 |
2021-09-08 | $84.93 | $85.14 | $84.54 | $84.56 | $82.66 | 36,296 |
2021-09-07 | $84.11 | $84.92 | $84.04 | $84.76 | $82.85 | 17,338 |
2021-09-03 | $83.54 | $84.39 | $83.54 | $84.39 | $82.49 | 5,658 |
2021-09-02 | $82.37 | $82.71 | $82.37 | $82.41 | $80.55 | 4,931 |
2021-09-01 | $82.08 | $82.31 | $82.07 | $82.11 | $80.26 | 8,349 |
2021-08-31 | $81.54 | $81.54 | $81.37 | $81.37 | $79.54 | 1,189 |
2021-08-30 | $81.23 | $81.23 | $81.21 | $81.23 | $79.41 | 1,433 |
2021-08-27 | $80.73 | $80.73 | $80.73 | $80.73 | $78.91 | 230 |
2021-08-26 | $80.10 | $80.20 | $79.98 | $80.02 | $78.22 | 7,960 |
2021-08-25 | $79.83 | $79.96 | $79.83 | $79.95 | $78.15 | 1,210 |
2021-08-24 | $80.22 | $80.37 | $80.19 | $80.19 | $78.39 | 5,506 |
2021-08-23 | $79.47 | $79.47 | $79.37 | $79.37 | $77.58 | 1,263 |
2021-08-20 | $78.26 | $78.67 | $78.25 | $78.65 | $76.88 | 11,015 |
2021-08-19 | $78.44 | $78.78 | $78.43 | $78.70 | $76.93 | 2,719 |
2021-08-18 | $79.55 | $79.55 | $79.27 | $79.27 | $77.49 | 1,379 |
2021-08-17 | $79.23 | $79.42 | $79.03 | $79.42 | $77.63 | 11,142 |
2021-08-16 | $79.95 | $80.24 | $79.95 | $80.20 | $78.40 | 16,647 |
2021-08-13 | $80.61 | $80.77 | $80.61 | $80.76 | $78.94 | 2,588 |
2021-08-12 | $80.41 | $80.65 | $80.39 | $80.58 | $78.77 | 8,319 |
2021-08-11 | $80.67 | $80.68 | $80.54 | $80.68 | $78.87 | 2,005 |
2021-08-10 | $80.08 | $80.08 | $80.08 | $80.08 | $78.28 | 775 |
2021-08-09 | $79.81 | $79.94 | $79.73 | $79.88 | $78.08 | 6,034 |
2021-08-06 | $80.13 | $80.20 | $79.89 | $79.94 | $78.14 | 8,337 |
2021-08-05 | $80.28 | $80.39 | $80.24 | $80.24 | $78.44 | 10,356 |
2021-08-04 | $80.47 | $80.47 | $79.97 | $79.97 | $78.17 | 1,252 |
2021-08-03 | $81.08 | $81.08 | $81.08 | $81.08 | $79.26 | 184 |
2021-08-02 | $81.10 | $81.15 | $80.71 | $80.77 | $78.95 | 8,355 |
2021-07-30 | $79.98 | $80.31 | $79.91 | $79.96 | $78.16 | 2,863 |
2021-07-29 | $80.78 | $80.80 | $80.57 | $80.57 | $78.76 | 5,410 |
2021-07-28 | $80.50 | $80.59 | $80.43 | $80.54 | $78.73 | 4,592 |
2021-07-27 | $80.27 | $80.52 | $80.13 | $80.37 | $78.56 | 6,265 |
2021-07-26 | $80.06 | $80.32 | $80.06 | $80.32 | $78.51 | 3,117 |
2021-07-23 | $80.23 | $80.37 | $80.19 | $80.37 | $78.56 | 6,791 |
2021-07-22 | $80.13 | $80.17 | $80.08 | $80.08 | $78.28 | 1,775 |
2021-07-21 | $79.50 | $80.22 | $79.47 | $80.13 | $78.33 | 15,820 |
2021-07-20 | $78.78 | $79.55 | $78.78 | $79.41 | $77.62 | 14,497 |
2021-07-19 | $79.07 | $79.23 | $78.27 | $78.53 | $76.76 | 14,429 |
2021-07-16 | $80.20 | $80.25 | $79.79 | $79.80 | $78.00 | 2,948 |
2021-07-15 | $80.29 | $80.45 | $80.27 | $80.40 | $78.59 | 6,565 |
2021-07-14 | $81.39 | $81.43 | $81.34 | $81.34 | $79.51 | 3,678 |
2021-07-13 | $81.15 | $81.25 | $80.61 | $80.75 | $78.93 | 4,164 |
2021-07-12 | $80.80 | $80.94 | $80.77 | $80.85 | $79.03 | 4,464 |
2021-07-09 | $80.21 | $80.58 | $80.21 | $80.58 | $78.77 | 14,569 |
2021-07-08 | $78.59 | $78.73 | $78.56 | $78.68 | $76.91 | 17,760 |
2021-07-07 | $79.88 | $79.96 | $79.79 | $79.96 | $78.16 | 1,235 |
2021-07-06 | $80.27 | $80.35 | $79.68 | $80.07 | $78.26 | 8,178 |
2021-07-02 | $80.02 | $80.17 | $79.99 | $80.17 | $78.36 | 1,878 |
2021-07-01 | $79.45 | $79.54 | $79.30 | $79.54 | $77.75 | 3,940 |
2021-06-30 | $80.00 | $80.00 | $79.61 | $79.89 | $78.09 | 2,743 |
2021-06-29 | $80.48 | $80.53 | $80.38 | $80.38 | $78.57 | 1,104 |
2021-06-28 | $80.55 | $80.56 | $80.53 | $80.53 | $78.72 | 1,214 |
2021-06-25 | $80.57 | $80.57 | $80.42 | $80.55 | $78.74 | 2,142 |
2021-06-24 | $79.95 | $80.08 | $79.95 | $80.08 | $78.28 | 324 |
2021-06-23 | $79.66 | $79.68 | $79.42 | $79.42 | $77.63 | 5,144 |
2021-06-22 | $79.99 | $80.24 | $79.79 | $80.01 | $78.21 | 13,703 |
2021-06-21 | $79.45 | $79.97 | $79.23 | $79.92 | $78.12 | 29,464 |
2021-06-18 | $79.23 | $79.24 | $79.09 | $79.09 | $77.31 | 2,950 |
2021-06-17 | $80.62 | $80.79 | $80.55 | $80.74 | $78.92 | 3,274 |
2021-06-16 | $81.26 | $81.53 | $81.04 | $81.15 | $79.33 | 6,800 |
2021-06-15 | $80.98 | $81.14 | $80.98 | $81.09 | $79.26 | 7,018 |
2021-06-14 | $81.13 | $81.13 | $80.83 | $81.08 | $79.26 | 4,203 |
2021-06-11 | $81.30 | $81.34 | $81.17 | $81.34 | $79.51 | 2,393 |
2021-06-10 | $81.48 | $81.62 | $81.38 | $81.38 | $79.55 | 1,734 |
2021-06-09 | $81.62 | $81.62 | $81.59 | $81.59 | $79.17 | 7,107 |
2021-06-08 | $81.98 | $82.04 | $81.96 | $81.96 | $79.54 | 2,360 |
2021-06-07 | $81.74 | $81.81 | $81.67 | $81.78 | $79.36 | 8,744 |
2021-06-04 | $81.18 | $81.52 | $81.13 | $81.38 | $78.97 | 21,497 |
2021-06-03 | $80.32 | $80.32 | $80.12 | $80.28 | $77.91 | 1,128 |
2021-06-02 | $80.43 | $80.43 | $80.31 | $80.42 | $78.04 | 12,482 |
2021-06-01 | $80.00 | $80.01 | $79.73 | $79.73 | $77.37 | 2,603 |
2021-05-28 | $80.16 | $80.27 | $80.07 | $80.07 | $77.70 | 9,233 |
2021-05-27 | $79.86 | $79.98 | $79.68 | $79.87 | $77.50 | 5,895 |
2021-05-26 | $80.50 | $80.58 | $80.45 | $80.45 | $78.07 | 854 |
2021-05-25 | $80.82 | $80.82 | $80.50 | $80.57 | $78.18 | 2,055 |
2021-05-24 | $81.00 | $81.07 | $80.92 | $80.92 | $78.53 | 10,530 |
2021-05-21 | $80.72 | $80.72 | $80.25 | $80.59 | $78.21 | 1,177 |
2021-05-20 | $80.15 | $80.54 | $80.15 | $80.29 | $77.92 | 2,413 |
2021-05-19 | $79.21 | $79.51 | $79.14 | $79.35 | $77.00 | 47,984 |
2021-05-18 | $80.08 | $80.24 | $79.70 | $79.70 | $77.34 | 13,742 |
2021-05-17 | $79.23 | $79.23 | $79.00 | $79.05 | $76.71 | 14,552 |
2021-05-14 | $79.49 | $79.81 | $79.49 | $79.81 | $77.45 | 1,505 |
2021-05-13 | $78.15 | $78.75 | $78.15 | $78.75 | $76.42 | 5,051 |
2021-05-12 | $79.53 | $79.61 | $78.15 | $78.18 | $75.87 | 6,803 |
2021-05-11 | $80.80 | $81.30 | $80.80 | $81.22 | $78.82 | 3,949 |
2021-05-10 | $82.86 | $82.89 | $82.24 | $82.24 | $79.81 | 3,780 |
2021-05-07 | $82.11 | $82.69 | $82.11 | $82.50 | $80.06 | 4,134 |
2021-05-06 | $81.15 | $81.50 | $81.14 | $81.50 | $79.09 | 26,614 |
2021-05-05 | $81.13 | $81.57 | $81.13 | $81.57 | $79.16 | 1,000 |
2021-05-04 | $80.93 | $80.99 | $80.23 | $80.86 | $78.47 | 30,649 |
2021-05-03 | $81.00 | $81.43 | $81.00 | $81.43 | $79.02 | 11,328 |
2021-04-30 | $80.83 | $80.83 | $80.35 | $80.35 | $77.97 | 822 |
2021-04-29 | $81.02 | $81.02 | $80.50 | $80.85 | $78.46 | 2,952 |
2021-04-28 | $80.78 | $80.91 | $80.71 | $80.79 | $78.40 | 1,978 |
2021-04-27 | $81.53 | $81.53 | $81.40 | $81.41 | $79.00 | 855 |
2021-04-26 | $81.98 | $81.99 | $81.62 | $81.75 | $79.34 | 21,163 |
2021-04-23 | $81.90 | $82.47 | $81.90 | $82.33 | $79.90 | 2,229 |
2021-04-22 | $82.02 | $82.02 | $81.49 | $81.54 | $79.12 | 4,743 |
2021-04-21 | $81.03 | $81.87 | $81.03 | $81.87 | $79.45 | 22,821 |
2021-04-20 | $81.60 | $81.63 | $81.16 | $81.41 | $79.00 | 12,391 |
2021-04-19 | $83.51 | $83.51 | $82.80 | $83.00 | $80.55 | 15,535 |
2021-04-16 | $83.74 | $83.74 | $83.40 | $83.53 | $81.06 | 4,278 |
2021-04-15 | $83.26 | $83.46 | $83.26 | $83.27 | $80.81 | 2,108 |
2021-04-14 | $82.79 | $83.32 | $82.79 | $83.06 | $80.60 | 21,799 |
2021-04-13 | $82.81 | $83.22 | $82.81 | $83.18 | $80.72 | 7,260 |
2021-04-12 | $82.68 | $82.68 | $82.49 | $82.53 | $80.09 | 11,875 |
2021-04-09 | $82.39 | $82.76 | $82.39 | $82.76 | $80.31 | 3,727 |
2021-04-08 | $82.36 | $82.36 | $82.16 | $82.28 | $79.84 | 1,249 |
2021-04-07 | $82.45 | $82.73 | $82.45 | $82.66 | $80.21 | 6,627 |
2021-04-06 | $81.80 | $81.93 | $81.69 | $81.69 | $79.27 | 5,303 |
2021-04-05 | $82.25 | $82.66 | $82.25 | $82.66 | $80.21 | 8,228 |
2021-04-01 | $81.52 | $81.87 | $81.52 | $81.87 | $79.45 | 5,152 |
2021-03-31 | $81.70 | $81.72 | $81.51 | $81.53 | $79.12 | 4,785 |
2021-03-30 | $82.09 | $82.46 | $82.07 | $82.17 | $79.74 | 13,774 |
2021-03-29 | $83.08 | $83.44 | $82.61 | $82.84 | $80.39 | 16,026 |
2021-03-26 | $83.25 | $83.87 | $83.11 | $83.87 | $81.39 | 13,509 |
2021-03-25 | $82.34 | $83.10 | $82.02 | $82.96 | $80.51 | 3,964 |
2021-03-24 | $81.79 | $82.28 | $81.57 | $81.93 | $79.51 | 8,167 |
2021-03-23 | $83.33 | $83.45 | $82.94 | $83.04 | $80.58 | 1,954 |
2021-03-22 | $84.45 | $84.74 | $84.33 | $84.45 | $81.95 | 11,572 |
2021-03-19 | $84.36 | $84.80 | $83.82 | $84.62 | $82.11 | 27,271 |
2021-03-18 | $83.34 | $84.04 | $83.34 | $83.56 | $81.08 | 17,673 |
2021-03-17 | $82.69 | $83.17 | $82.66 | $83.17 | $80.71 | 7,634 |
2021-03-16 | $82.63 | $82.64 | $82.40 | $82.41 | $79.97 | 15,823 |
2021-03-15 | $81.59 | $81.85 | $81.42 | $81.85 | $79.43 | 6,866 |
2021-03-12 | $80.55 | $81.14 | $80.55 | $81.06 | $78.66 | 34,431 |
2021-03-11 | $80.47 | $80.48 | $80.08 | $80.16 | $77.79 | 16,797 |
2021-03-10 | $80.00 | $80.34 | $80.00 | $80.31 | $77.93 | 18,793 |
2021-03-09 | $79.73 | $80.07 | $79.73 | $79.96 | $77.59 | 3,417 |
2021-03-08 | $79.17 | $79.50 | $78.96 | $78.96 | $76.62 | 9,141 |
2021-03-05 | $79.57 | $79.65 | $78.61 | $79.57 | $77.22 | 10,384 |
2021-03-04 | $79.82 | $79.82 | $78.96 | $79.27 | $76.93 | 4,730 |
2021-03-03 | $79.70 | $79.78 | $79.40 | $79.57 | $77.21 | 3,513 |
2021-03-02 | $79.91 | $80.02 | $79.68 | $79.68 | $77.32 | 8,481 |
2021-03-01 | $79.89 | $80.33 | $79.89 | $80.33 | $77.95 | 614 |
2021-02-26 | $79.58 | $79.58 | $79.10 | $79.10 | $76.76 | 1,274 |
2021-02-25 | $80.81 | $81.05 | $79.57 | $79.80 | $77.44 | 16,188 |
2021-02-24 | $80.52 | $81.34 | $80.44 | $81.21 | $78.80 | 13,739 |
2021-02-23 | $81.33 | $81.72 | $80.88 | $81.49 | $79.08 | 11,897 |
2021-02-22 | $81.25 | $81.91 | $81.25 | $81.62 | $79.21 | 6,657 |
2021-02-19 | $81.11 | $81.48 | $81.08 | $81.22 | $78.82 | 3,987 |
2021-02-18 | $80.60 | $80.86 | $80.37 | $80.62 | $78.24 | 9,940 |
2021-02-17 | $82.16 | $82.46 | $82.00 | $82.30 | $79.87 | 2,491 |
2021-02-16 | $82.55 | $82.75 | $82.25 | $82.34 | $79.91 | 15,905 |
2021-02-12 | $82.55 | $82.88 | $82.55 | $82.88 | $80.42 | 1,303 |
2021-02-11 | $82.23 | $82.29 | $82.11 | $82.27 | $79.84 | 2,492 |
2021-02-10 | $82.43 | $82.43 | $81.72 | $81.88 | $79.45 | 699 |
2021-02-09 | $82.35 | $82.49 | $82.35 | $82.36 | $79.92 | 1,984 |
2021-02-08 | $82.06 | $82.12 | $81.96 | $82.05 | $79.62 | 5,950 |
2021-02-05 | $80.77 | $80.80 | $80.60 | $80.75 | $78.36 | 13,971 |
2021-02-04 | $80.27 | $80.42 | $80.27 | $80.36 | $77.99 | 4,536 |
2021-02-03 | $80.02 | $80.09 | $80.00 | $80.05 | $77.68 | 4,122 |
2021-02-02 | $79.65 | $80.11 | $79.53 | $79.95 | $77.58 | 2,330 |
2021-02-01 | $78.78 | $79.02 | $78.73 | $79.02 | $76.69 | 2,373 |
2021-01-29 | $78.90 | $78.90 | $78.01 | $78.49 | $76.17 | 2,660 |
2021-01-28 | $79.29 | $79.89 | $79.29 | $79.87 | $77.51 | 3,368 |
2021-01-27 | $79.33 | $79.33 | $78.51 | $78.71 | $76.38 | 5,564 |
2021-01-26 | $80.06 | $80.23 | $80.06 | $80.23 | $77.86 | 864 |
2021-01-25 | $79.65 | $80.09 | $79.15 | $80.09 | $77.72 | 8,963 |
2021-01-22 | $79.16 | $79.59 | $79.16 | $79.46 | $77.11 | 7,444 |
2021-01-21 | $79.69 | $79.69 | $79.32 | $79.68 | $77.32 | 2,382 |
2021-01-20 | $79.68 | $79.98 | $79.68 | $79.98 | $77.62 | 1,276 |
2021-01-19 | $78.92 | $79.09 | $78.73 | $79.01 | $76.67 | 7,031 |
2021-01-15 | $79.01 | $79.17 | $78.59 | $78.94 | $76.61 | 7,723 |
2021-01-14 | $79.99 | $80.39 | $79.99 | $80.16 | $77.79 | 9,517 |
2021-01-13 | $79.92 | $80.10 | $79.88 | $79.97 | $77.60 | 11,722 |
2021-01-12 | $79.23 | $79.70 | $79.07 | $79.60 | $77.25 | 5,894 |
2021-01-11 | $79.24 | $79.68 | $79.19 | $79.43 | $77.08 | 8,604 |
2021-01-08 | $80.30 | $80.36 | $79.69 | $80.36 | $77.98 | 1,320 |
2021-01-07 | $78.98 | $79.36 | $78.98 | $79.30 | $76.96 | 4,426 |
2021-01-06 | $79.39 | $79.87 | $79.38 | $79.73 | $77.37 | 2,073 |
2021-01-05 | $78.12 | $78.78 | $78.12 | $78.52 | $76.20 | 6,646 |
2021-01-04 | $78.74 | $78.74 | $77.73 | $77.73 | $75.43 | 3,031 |
2020-12-31 | $78.91 | $79.04 | $78.70 | $79.01 | $76.67 | 31,102 |
2020-12-30 | $78.93 | $79.14 | $78.68 | $78.69 | $76.36 | 7,082 |
2020-12-29 | $78.75 | $78.75 | $78.37 | $78.41 | $76.09 | 3,993 |
2020-12-28 | $77.66 | $77.70 | $77.49 | $77.57 | $75.28 | 22,458 |
2020-12-24 | $77.40 | $77.40 | $77.29 | $77.33 | $75.04 | 1,154 |
2020-12-23 | $77.04 | $77.37 | $77.04 | $77.30 | $75.01 | 3,641 |
2020-12-22 | $76.80 | $77.04 | $76.65 | $77.04 | $74.76 | 4,439 |
2020-12-21 | $76.58 | $77.23 | $76.36 | $77.23 | $74.94 | 3,951 |
2020-12-18 | $78.50 | $78.50 | $77.90 | $78.07 | $75.76 | 20,716 |
2020-12-17 | $78.18 | $78.31 | $78.12 | $78.12 | $75.81 | 7,773 |
2020-12-16 | $78.13 | $78.28 | $78.09 | $78.28 | $75.97 | 4,251 |
2020-12-15 | $77.94 | $78.36 | $77.90 | $78.36 | $76.04 | 12,311 |
2020-12-14 | $77.79 | $77.83 | $77.31 | $77.47 | $75.17 | 9,194 |
2020-12-11 | $76.74 | $76.91 | $76.69 | $76.91 | $74.63 | 2,744 |
2020-12-10 | $76.25 | $76.68 | $76.25 | $76.60 | $74.34 | 5,032 |
2020-12-09 | $76.72 | $76.77 | $76.10 | $76.71 | $74.44 | 6,693 |
2020-12-08 | $75.69 | $76.04 | $75.69 | $76.02 | $73.77 | 1,735 |
2020-12-07 | $75.74 | $75.91 | $75.33 | $75.51 | $73.28 | 137,055 |
2020-12-04 | $76.77 | $77.03 | $76.77 | $76.93 | $74.65 | 8,672 |
2020-12-03 | $76.96 | $77.17 | $76.79 | $76.79 | $74.52 | 7,631 |
2020-12-02 | $76.44 | $76.77 | $76.31 | $76.58 | $74.32 | 2,973 |
2020-12-01 | $76.63 | $76.88 | $76.63 | $76.81 | $74.54 | 3,811 |
2020-11-30 | $75.97 | $76.01 | $75.11 | $75.11 | $72.89 | 2,415 |
2020-11-27 | $77.28 | $77.48 | $77.28 | $77.34 | $75.06 | 1,703 |
2020-11-25 | $75.47 | $76.05 | $75.46 | $75.93 | $73.69 | 1,557 |
2020-11-24 | $76.98 | $77.32 | $76.90 | $77.29 | $75.00 | 3,346 |
2020-11-23 | $77.03 | $77.03 | $76.48 | $76.48 | $74.22 | 2,753 |
2020-11-20 | $75.89 | $76.49 | $75.89 | $76.45 | $74.19 | 5,442 |
2020-11-19 | $74.75 | $75.10 | $74.75 | $75.10 | $72.88 | 7,712 |
2020-11-18 | $75.50 | $75.82 | $75.09 | $75.09 | $72.87 | 7,029 |
2020-11-17 | $75.37 | $75.75 | $75.27 | $75.60 | $73.36 | 5,785 |
2020-11-16 | $76.36 | $76.50 | $76.00 | $76.50 | $74.24 | 4,189 |
2020-11-13 | $74.96 | $75.76 | $74.94 | $75.65 | $73.41 | 9,739 |
2020-11-12 | $74.78 | $75.06 | $74.50 | $74.52 | $72.32 | 3,283 |
2020-11-11 | $75.97 | $76.11 | $75.87 | $75.91 | $73.67 | 5,800 |
2020-11-10 | $75.78 | $76.62 | $75.74 | $76.08 | $73.83 | 18,285 |
2020-11-09 | $78.19 | $78.19 | $76.92 | $76.92 | $74.64 | 11,781 |
2020-11-06 | $74.92 | $75.07 | $74.85 | $74.96 | $72.75 | 1,127 |
2020-11-05 | $74.78 | $74.92 | $74.70 | $74.89 | $72.67 | 6,972 |
2020-11-04 | $72.93 | $73.30 | $72.91 | $72.91 | $70.75 | 3,164 |
2020-11-03 | $73.20 | $73.48 | $73.18 | $73.37 | $71.20 | 7,015 |
2020-11-02 | $71.93 | $71.93 | $71.63 | $71.82 | $69.70 | 923 |
2020-10-30 | $71.33 | $71.35 | $71.20 | $71.35 | $69.24 | 2,470 |
2020-10-29 | $72.14 | $72.14 | $72.00 | $72.06 | $69.93 | 1,584 |
2020-10-28 | $72.10 | $72.10 | $71.59 | $71.59 | $69.47 | 2,251 |
2020-10-27 | $72.70 | $72.73 | $72.70 | $72.73 | $70.58 | 458 |
2020-10-26 | $72.60 | $72.60 | $72.40 | $72.45 | $70.30 | 856 |
2020-10-23 | $73.36 | $73.36 | $73.18 | $73.33 | $71.16 | 699 |
2020-10-22 | $73.45 | $73.47 | $73.38 | $73.47 | $71.30 | 2,268 |
2020-10-21 | $74.00 | $74.12 | $73.92 | $73.94 | $71.75 | 4,068 |
2020-10-20 | $73.16 | $73.16 | $73.11 | $73.11 | $70.95 | 992 |
2020-10-19 | $73.48 | $73.48 | $73.04 | $73.04 | $70.88 | 4,160 |
2020-10-16 | $72.58 | $72.95 | $72.58 | $72.93 | $70.77 | 3,950 |
2020-10-15 | $72.82 | $73.07 | $72.76 | $73.06 | $70.90 | 2,660 |
2020-10-14 | $73.87 | $74.08 | $73.87 | $73.95 | $71.76 | 5,888 |
2020-10-13 | $73.77 | $73.89 | $73.72 | $73.81 | $71.63 | 4,423 |
2020-10-12 | $74.03 | $74.31 | $73.94 | $74.14 | $71.95 | 16,528 |
2020-10-09 | $74.03 | $74.03 | $74.01 | $74.01 | $71.82 | 340 |
2020-10-08 | $74.02 | $74.03 | $73.86 | $73.86 | $71.67 | 2,153 |
2020-10-07 | $73.71 | $73.71 | $73.64 | $73.70 | $71.52 | 10,910 |
2020-10-06 | $73.79 | $73.98 | $73.38 | $73.49 | $71.32 | 13,247 |
2020-10-05 | $73.66 | $73.85 | $73.56 | $73.82 | $71.64 | 9,622 |
2020-10-02 | $72.78 | $73.04 | $72.77 | $72.97 | $70.81 | 10,004 |
2020-10-01 | $73.20 | $73.41 | $73.18 | $73.41 | $71.24 | 6,453 |
2020-09-30 | $73.13 | $73.51 | $73.10 | $73.40 | $71.23 | 14,723 |
2020-09-29 | $74.14 | $74.24 | $73.95 | $73.95 | $71.76 | 8,942 |
2020-09-28 | $74.01 | $74.35 | $73.97 | $74.25 | $72.05 | 103,861 |
2020-09-25 | $72.41 | $72.98 | $72.41 | $72.98 | $70.82 | 2,811 |
2020-09-24 | $72.02 | $72.49 | $71.76 | $72.20 | $70.07 | 16,346 |
2020-09-23 | $73.05 | $73.06 | $72.62 | $72.69 | $70.54 | 8,231 |
2020-09-22 | $72.55 | $72.58 | $72.00 | $72.51 | $70.37 | 20,601 |
2020-09-21 | $72.11 | $72.58 | $71.81 | $72.41 | $70.27 | 17,650 |
2020-09-18 | $73.57 | $73.61 | $73.50 | $73.50 | $71.32 | 1,613 |
2020-09-17 | $72.97 | $73.45 | $72.97 | $73.42 | $71.24 | 1,547 |
2020-09-16 | $72.92 | $73.18 | $72.80 | $72.89 | $70.73 | 10,184 |
2020-09-15 | $72.16 | $72.24 | $72.13 | $72.24 | $70.10 | 4,130 |
2020-09-14 | $71.84 | $72.06 | $71.81 | $71.83 | $69.70 | 16,458 |
2020-09-11 | $71.18 | $71.18 | $71.18 | $71.18 | $69.07 | 200 |
2020-09-10 | $70.47 | $70.47 | $70.12 | $70.16 | $68.09 | 9,564 |
2020-09-09 | $70.07 | $70.25 | $70.07 | $70.17 | $68.09 | 6,240 |
2020-09-08 | $69.68 | $69.76 | $69.61 | $69.73 | $67.67 | 2,158 |
2020-09-04 | $69.74 | $69.83 | $68.89 | $69.71 | $67.65 | 5,983 |
2020-09-03 | $70.00 | $70.23 | $69.35 | $69.35 | $67.30 | 2,356 |
2020-09-02 | $70.19 | $70.49 | $70.19 | $70.49 | $68.41 | 2,541 |
2020-09-01 | $69.59 | $69.76 | $69.59 | $69.76 | $67.69 | 3,101 |
2020-08-31 | $69.54 | $69.82 | $69.50 | $69.66 | $67.60 | 5,721 |
2020-08-28 | $69.29 | $69.42 | $69.21 | $69.42 | $67.36 | 3,781 |
2020-08-27 | $69.59 | $69.59 | $68.99 | $69.21 | $67.16 | 3,811 |
2020-08-26 | $69.79 | $70.02 | $69.77 | $70.02 | $67.95 | 5,115 |
2020-08-25 | $69.91 | $69.91 | $69.59 | $69.75 | $67.69 | 2,246 |
2020-08-24 | $69.69 | $69.80 | $69.60 | $69.80 | $67.73 | 1,303 |
2020-08-21 | $68.95 | $69.12 | $68.95 | $69.12 | $67.07 | 1,336 |
2020-08-20 | $68.72 | $69.03 | $68.72 | $69.03 | $66.99 | 967 |
2020-08-19 | $69.66 | $69.73 | $69.16 | $69.16 | $67.11 | 3,876 |
2020-08-18 | $69.69 | $69.72 | $69.46 | $69.70 | $67.64 | 1,944 |
2020-08-17 | $68.89 | $69.14 | $68.89 | $69.03 | $66.99 | 2,645 |
2020-08-14 | $68.86 | $69.05 | $68.86 | $68.96 | $66.92 | 3,310 |
2020-08-13 | $69.01 | $69.14 | $68.85 | $68.87 | $66.83 | 4,964 |
2020-08-12 | $69.15 | $69.40 | $69.00 | $69.25 | $67.20 | 6,247 |
2020-08-11 | $68.42 | $68.42 | $67.57 | $67.75 | $65.75 | 3,736 |
2020-08-10 | $67.14 | $67.29 | $66.98 | $67.29 | $65.30 | 589 |
2020-08-07 | $66.85 | $66.98 | $66.74 | $66.98 | $65.00 | 16,095 |
2020-08-06 | $67.30 | $67.41 | $67.20 | $67.41 | $65.42 | 1,056 |
2020-08-05 | $67.71 | $67.83 | $67.39 | $67.45 | $65.46 | 2,949 |
2020-08-04 | $66.52 | $67.06 | $66.52 | $67.04 | $65.05 | 7,755 |
2020-08-03 | $65.74 | $66.36 | $65.64 | $66.36 | $64.40 | 2,080 |
2020-07-31 | $65.28 | $65.28 | $64.83 | $64.83 | $62.91 | 783 |
2020-07-30 | $66.07 | $66.75 | $66.00 | $66.71 | $64.74 | 18,402 |
2020-07-29 | $67.48 | $67.92 | $67.48 | $67.88 | $65.87 | 2,383 |
2020-07-28 | $67.99 | $68.08 | $67.92 | $67.92 | $65.91 | 1,122 |
2020-07-27 | $68.03 | $68.29 | $67.96 | $68.08 | $66.07 | 15,153 |
2020-07-24 | $66.88 | $67.04 | $66.88 | $66.97 | $64.99 | 1,252 |
2020-07-23 | $67.08 | $67.19 | $66.82 | $66.96 | $64.98 | 1,025 |
2020-07-22 | $67.08 | $67.19 | $67.08 | $67.19 | $65.21 | 1,264 |
2020-07-21 | $67.33 | $67.53 | $67.28 | $67.39 | $65.40 | 1,010 |
2020-07-20 | $67.06 | $67.10 | $67.05 | $67.10 | $65.12 | 1,670 |
2020-07-17 | $66.90 | $66.99 | $66.86 | $66.99 | $65.01 | 3,020 |
2020-07-16 | $66.95 | $67.12 | $66.95 | $66.99 | $65.01 | 2,001 |
2020-07-15 | $67.84 | $67.94 | $67.43 | $67.43 | $65.44 | 4,700 |
2020-07-14 | $66.24 | $66.72 | $66.20 | $66.72 | $64.75 | 1,500 |
2020-07-13 | $66.73 | $66.95 | $66.24 | $66.24 | $64.28 | 1,700 |
2020-07-10 | $66.14 | $66.32 | $66.11 | $66.32 | $64.36 | 873 |
2020-07-09 | $66.04 | $66.04 | $65.26 | $65.69 | $63.75 | 3,764 |
2020-07-08 | $66.16 | $66.33 | $66.11 | $66.33 | $64.37 | 1,300 |
2020-07-07 | $66.72 | $66.72 | $66.40 | $66.40 | $64.44 | 1,566 |
2020-07-06 | $66.90 | $67.01 | $66.90 | $66.98 | $65.00 | 2,800 |
2020-07-02 | $66.14 | $66.16 | $65.97 | $65.97 | $64.02 | 664 |
2020-07-01 | $65.65 | $66.02 | $65.65 | $66.02 | $64.07 | 3,500 |
2020-06-30 | $66.67 | $66.77 | $66.48 | $66.57 | $64.60 | 1,798 |
2020-06-29 | $67.05 | $67.36 | $67.05 | $67.36 | $65.37 | 640 |
2020-06-26 | $67.36 | $67.37 | $67.22 | $67.26 | $65.27 | 1,197 |
2020-06-25 | $67.30 | $67.74 | $67.30 | $67.74 | $65.74 | 1,426 |
2020-06-24 | $67.12 | $67.25 | $67.01 | $67.01 | $65.03 | 1,154 |
2020-06-23 | $68.65 | $68.67 | $68.45 | $68.45 | $66.43 | 3,157 |
2020-06-22 | $67.86 | $68.15 | $67.76 | $68.15 | $66.13 | 3,303 |
2020-06-19 | $68.62 | $68.62 | $67.74 | $67.83 | $65.82 | 7,349 |
2020-06-18 | $67.90 | $68.22 | $67.86 | $68.14 | $66.12 | 5,588 |
2020-06-17 | $68.14 | $68.34 | $68.10 | $68.10 | $66.09 | 2,475 |
2020-06-16 | $67.67 | $67.91 | $67.31 | $67.44 | $65.45 | 14,448 |
2020-06-15 | $65.29 | $66.24 | $65.09 | $66.14 | $64.18 | 10,133 |
2020-06-12 | $67.78 | $67.82 | $67.21 | $67.81 | $65.11 | 2,523 |
2020-06-11 | $68.44 | $68.50 | $66.84 | $66.84 | $64.18 | 21,566 |
2020-06-10 | $69.86 | $70.20 | $69.59 | $69.92 | $67.14 | 17,456 |
2020-06-09 | $69.32 | $69.84 | $69.31 | $69.82 | $67.04 | 5,040 |
2020-06-08 | $69.30 | $70.17 | $69.30 | $70.17 | $67.38 | 8,756 |
2020-06-05 | $69.09 | $69.42 | $69.09 | $69.17 | $66.42 | 6,675 |
2020-06-04 | $68.53 | $68.53 | $68.35 | $68.36 | $65.64 | 919 |
2020-06-03 | $69.04 | $69.44 | $69.04 | $69.39 | $66.63 | 6,198 |
2020-06-02 | $69.10 | $69.28 | $68.97 | $69.14 | $66.39 | 4,784 |
2020-06-01 | $68.44 | $68.84 | $68.44 | $68.84 | $66.10 | 3,903 |
2020-05-29 | $68.05 | $68.11 | $67.52 | $68.03 | $65.32 | 7,604 |
2020-05-28 | $68.39 | $68.78 | $68.18 | $68.18 | $65.47 | 15,880 |
2020-05-27 | $68.10 | $68.12 | $67.72 | $68.09 | $65.38 | 1,622 |
2020-05-26 | $67.27 | $67.57 | $67.23 | $67.35 | $64.67 | 5,286 |
2020-05-22 | $65.32 | $65.32 | $65.32 | $65.32 | $62.72 | 337 |
2020-05-21 | $65.36 | $65.45 | $65.08 | $65.15 | $62.56 | 5,628 |
2020-05-20 | $65.86 | $65.86 | $65.47 | $65.59 | $62.98 | 1,493 |
2020-05-19 | $64.56 | $64.79 | $64.38 | $64.38 | $61.82 | 3,587 |
2020-05-18 | $64.87 | $65.30 | $64.87 | $65.25 | $62.65 | 11,294 |
2020-05-15 | $63.42 | $63.54 | $63.22 | $63.40 | $60.88 | 19,373 |
2020-05-14 | $62.63 | $63.38 | $62.58 | $63.38 | $60.86 | 2,203 |
2020-05-13 | $64.92 | $64.92 | $64.50 | $64.50 | $61.93 | 22,796 |
2020-05-12 | $64.83 | $64.83 | $64.21 | $64.21 | $61.66 | 8,437 |
2020-05-11 | $64.81 | $65.03 | $64.81 | $64.96 | $62.38 | 2,641 |
2020-05-08 | $63.94 | $64.09 | $63.61 | $64.05 | $61.50 | 20,039 |
2020-05-07 | $63.07 | $63.07 | $62.98 | $62.99 | $60.48 | 6,861 |
2020-05-06 | $62.16 | $62.26 | $61.89 | $61.89 | $59.43 | 3,178 |
2020-05-05 | $62.52 | $62.55 | $62.10 | $62.14 | $59.67 | 5,413 |
2020-05-04 | $61.94 | $61.94 | $61.94 | $61.94 | $59.48 | 491 |
2020-05-01 | $62.03 | $62.05 | $61.94 | $61.94 | $59.48 | 782 |
2020-04-30 | $62.74 | $62.77 | $62.48 | $62.53 | $60.04 | 1,331 |
2020-04-29 | $64.30 | $64.66 | $64.24 | $64.24 | $61.69 | 7,043 |
2020-04-28 | $63.60 | $63.60 | $63.10 | $63.10 | $60.59 | 7,417 |
2020-04-27 | $61.70 | $61.83 | $61.70 | $61.83 | $59.37 | 1,159 |
2020-04-24 | $61.10 | $61.36 | $60.99 | $61.36 | $58.92 | 1,715 |
2020-04-23 | $61.14 | $61.53 | $60.84 | $60.84 | $58.42 | 6,511 |
2020-04-22 | $60.21 | $60.32 | $59.92 | $60.21 | $57.82 | 2,343 |
2020-04-21 | $59.76 | $59.89 | $59.29 | $59.49 | $57.12 | 2,146 |
2020-04-20 | $60.21 | $60.59 | $59.80 | $59.80 | $57.42 | 9,044 |
2020-04-17 | $60.20 | $60.20 | $59.61 | $60.08 | $57.69 | 15,547 |
2020-04-16 | $59.86 | $60.00 | $59.52 | $59.95 | $57.57 | 16,362 |
2020-04-15 | $58.76 | $58.85 | $58.54 | $58.65 | $56.32 | 4,084 |
2020-04-14 | $60.18 | $60.55 | $60.18 | $60.23 | $57.83 | 10,414 |
2020-04-13 | $59.51 | $59.70 | $59.47 | $59.62 | $57.25 | 4,133 |
2020-04-09 | $59.12 | $59.76 | $59.02 | $59.37 | $57.01 | 5,773 |
2020-04-08 | $58.20 | $58.45 | $57.76 | $58.31 | $55.99 | 23,267 |
2020-04-07 | $60.43 | $60.43 | $58.28 | $58.36 | $56.04 | 116,659 |
2020-04-06 | $55.97 | $57.44 | $55.96 | $57.03 | $54.76 | 5,505 |
2020-04-03 | $54.58 | $54.73 | $54.14 | $54.36 | $52.20 | 13,765 |
2020-04-02 | $55.35 | $56.12 | $55.34 | $56.08 | $53.85 | 7,076 |
2020-04-01 | $56.10 | $56.96 | $56.04 | $56.17 | $53.94 | 11,942 |
2020-03-31 | $58.50 | $59.66 | $58.50 | $59.03 | $56.68 | 29,274 |
2020-03-30 | $59.82 | $60.45 | $59.58 | $60.45 | $58.05 | 7,604 |
2020-03-27 | $59.65 | $60.46 | $59.41 | $59.57 | $57.20 | 19,044 |
2020-03-26 | $58.23 | $59.88 | $58.18 | $59.88 | $57.50 | 31,714 |
2020-03-25 | $55.94 | $57.49 | $55.19 | $57.03 | $54.76 | 22,212 |
2020-03-24 | $56.78 | $57.25 | $56.45 | $56.45 | $54.20 | 20,769 |
2020-03-23 | $53.41 | $53.57 | $52.47 | $52.93 | $50.82 | 18,471 |
2020-03-20 | $53.50 | $54.36 | $52.52 | $52.53 | $50.44 | 32,687 |
2020-03-19 | $52.13 | $53.55 | $51.90 | $52.31 | $50.23 | 20,558 |
2020-03-18 | $51.35 | $52.72 | $50.93 | $52.14 | $50.07 | 51,029 |
2020-03-17 | $52.37 | $53.80 | $51.72 | $53.14 | $51.03 | 19,996 |
2020-03-16 | $50.16 | $51.69 | $49.10 | $50.41 | $48.41 | 17,089 |
2020-03-13 | $54.14 | $54.15 | $51.39 | $52.99 | $50.88 | 18,312 |
2020-03-12 | $54.33 | $54.33 | $51.15 | $52.29 | $50.21 | 52,682 |
2020-03-11 | $59.49 | $59.85 | $58.59 | $58.83 | $56.49 | 22,231 |
2020-03-10 | $60.78 | $61.02 | $59.00 | $60.66 | $58.25 | 54,111 |
2020-03-09 | $59.08 | $59.95 | $56.60 | $59.45 | $57.09 | 34,890 |
2020-03-06 | $62.42 | $62.80 | $62.23 | $62.75 | $60.25 | 28,855 |
2020-03-05 | $63.36 | $63.75 | $63.35 | $63.49 | $60.96 | 20,172 |
2020-03-04 | $64.34 | $65.02 | $64.07 | $65.01 | $62.42 | 29,798 |
2020-03-03 | $64.29 | $64.70 | $63.17 | $63.65 | $61.12 | 28,161 |
2020-03-02 | $63.64 | $64.54 | $63.29 | $64.54 | $61.97 | 20,247 |
2020-02-28 | $62.19 | $62.83 | $61.66 | $62.83 | $60.33 | 30,004 |
2020-02-27 | $64.37 | $64.84 | $63.46 | $63.47 | $60.95 | 39,016 |
2020-02-26 | $66.06 | $66.41 | $65.83 | $65.83 | $63.21 | 17,381 |
2020-02-25 | $66.36 | $66.36 | $65.20 | $65.36 | $62.76 | 37,776 |
2020-02-24 | $65.87 | $66.45 | $65.65 | $65.91 | $63.29 | 51,315 |
2020-02-21 | $68.00 | $68.17 | $67.84 | $68.05 | $65.34 | 34,151 |
2020-02-20 | $68.86 | $68.90 | $68.42 | $68.83 | $66.09 | 2,463 |
2020-02-19 | $69.93 | $69.97 | $69.63 | $69.64 | $66.87 | 10,831 |
2020-02-18 | $70.00 | $70.16 | $69.71 | $69.74 | $66.97 | 48,420 |
2020-02-14 | $71.66 | $71.66 | $71.49 | $71.53 | $68.69 | 9,615 |
2020-02-13 | $71.93 | $72.22 | $71.93 | $71.99 | $69.13 | 18,539 |
2020-02-12 | $72.52 | $72.52 | $72.38 | $72.46 | $69.58 | 4,351 |
2020-02-11 | $72.77 | $72.94 | $72.68 | $72.68 | $69.79 | 5,391 |
2020-02-10 | $72.23 | $72.56 | $72.23 | $72.44 | $69.56 | 7,513 |
2020-02-07 | $72.83 | $72.88 | $72.64 | $72.64 | $69.75 | 2,301 |
2020-02-06 | $73.15 | $73.37 | $73.15 | $73.25 | $70.34 | 22,032 |
2020-02-05 | $73.15 | $73.34 | $73.09 | $73.33 | $70.42 | 2,262 |
2020-02-04 | $72.42 | $72.72 | $72.33 | $72.69 | $69.80 | 57,969 |
2020-02-03 | $71.14 | $71.34 | $71.04 | $71.18 | $68.35 | 9,270 |
2020-01-31 | $71.31 | $71.31 | $70.70 | $70.78 | $67.96 | 16,636 |
2020-01-30 | $71.44 | $71.95 | $71.30 | $71.92 | $69.06 | 49,403 |
2020-01-29 | $72.30 | $72.37 | $72.18 | $72.18 | $69.31 | 1,235 |
2020-01-28 | $72.26 | $72.54 | $72.18 | $72.44 | $69.56 | 73,898 |
2020-01-27 | $72.23 | $72.24 | $71.99 | $71.99 | $69.13 | 9,588 |
2020-01-24 | $73.94 | $73.94 | $73.30 | $73.37 | $70.45 | 15,960 |
2020-01-23 | $73.87 | $74.09 | $73.72 | $74.03 | $71.09 | 7,738 |
2020-01-22 | $74.10 | $74.10 | $73.97 | $74.07 | $71.12 | 65,257 |
2020-01-21 | $73.66 | $73.98 | $73.59 | $73.61 | $70.68 | 8,835 |
2020-01-17 | $73.49 | $73.50 | $73.33 | $73.50 | $70.58 | 5,983 |
2020-01-16 | $73.51 | $73.60 | $73.46 | $73.60 | $70.67 | 4,797 |
2020-01-15 | $73.50 | $73.57 | $73.47 | $73.48 | $70.56 | 8,531 |
2020-01-14 | $73.51 | $73.77 | $73.45 | $73.74 | $70.81 | 5,849 |
2020-01-13 | $73.93 | $74.30 | $73.89 | $74.29 | $71.34 | 2,875 |
2020-01-10 | $74.05 | $74.20 | $73.95 | $73.96 | $71.02 | 6,236 |
2020-01-09 | $74.42 | $74.51 | $74.31 | $74.48 | $71.52 | 16,754 |
2020-01-08 | $74.07 | $74.55 | $74.07 | $74.42 | $71.46 | 29,747 |
2020-01-07 | $74.66 | $74.72 | $74.47 | $74.48 | $71.52 | 2,745 |
2020-01-06 | $74.02 | $74.39 | $74.02 | $74.32 | $71.36 | 20,760 |
2020-01-03 | $74.01 | $74.66 | $74.01 | $74.15 | $71.20 | 9,293 |
2020-01-02 | $74.67 | $75.02 | $74.67 | $74.91 | $71.93 | 8,132 |
2019-12-31 | $74.01 | $74.29 | $73.90 | $74.29 | $71.34 | 52,022 |
2019-12-30 | $74.50 | $74.50 | $73.86 | $73.86 | $70.92 | 4,503 |
2019-12-27 | $74.86 | $74.87 | $74.62 | $74.74 | $71.77 | 27,284 |
2019-12-26 | $74.49 | $74.57 | $74.46 | $74.54 | $71.58 | 5,762 |
2019-12-24 | $74.27 | $74.34 | $74.27 | $74.32 | $71.36 | 2,845 |
2019-12-23 | $74.34 | $74.53 | $74.26 | $74.40 | $71.44 | 5,481 |
2019-12-20 | $74.76 | $74.80 | $74.59 | $74.80 | $71.83 | 45,397 |
2019-12-19 | $74.22 | $74.47 | $74.22 | $74.36 | $71.40 | 7,156 |
2019-12-18 | $74.24 | $74.46 | $74.03 | $74.40 | $71.44 | 42,265 |
2019-12-17 | $74.76 | $74.89 | $74.67 | $74.79 | $71.82 | 7,238 |
2019-12-16 | $74.89 | $75.02 | $74.69 | $74.95 | $71.97 | 22,379 |
2019-12-13 | $76.35 | $76.70 | $76.23 | $76.63 | $73.40 | 83,099 |
2019-12-12 | $76.64 | $77.35 | $76.61 | $77.22 | $73.97 | 28,159 |
2019-12-11 | $76.96 | $77.38 | $76.96 | $77.38 | $74.12 | 18,060 |
2019-12-10 | $77.21 | $77.39 | $77.21 | $77.21 | $73.96 | 3,723 |
2019-12-09 | $77.33 | $77.40 | $77.14 | $77.16 | $73.91 | 4,445 |
2019-12-06 | $77.26 | $77.58 | $77.26 | $77.52 | $74.26 | 36,230 |
2019-12-05 | $76.40 | $76.54 | $76.38 | $76.45 | $73.23 | 1,991 |
2019-12-04 | $76.61 | $76.74 | $76.61 | $76.69 | $73.46 | 26,203 |
2019-12-03 | $75.03 | $75.57 | $74.94 | $75.53 | $72.35 | 22,251 |
2019-12-02 | $75.91 | $75.91 | $75.05 | $75.53 | $72.35 | 157,379 |
2019-11-29 | $75.85 | $75.93 | $75.84 | $75.84 | $72.65 | 728 |
2019-11-27 | $76.50 | $76.59 | $76.48 | $76.54 | $73.32 | 24,203 |
2019-11-26 | $76.06 | $76.17 | $76.03 | $76.17 | $72.96 | 9,181 |
2019-11-25 | $76.08 | $76.31 | $76.08 | $76.31 | $73.10 | 1,226 |
2019-11-22 | $75.91 | $75.93 | $75.75 | $75.75 | $72.56 | 4,080 |
2019-11-21 | $75.88 | $75.92 | $75.81 | $75.92 | $72.72 | 3,299 |
2019-11-20 | $75.89 | $76.05 | $75.62 | $75.75 | $72.56 | 20,193 |
2019-11-19 | $76.18 | $76.18 | $75.95 | $75.98 | $72.78 | 1,279 |
2019-11-18 | $75.88 | $75.97 | $75.68 | $75.96 | $72.76 | 6,779 |
2019-11-15 | $75.70 | $75.98 | $75.70 | $75.91 | $72.71 | 7,820 |
2019-11-14 | $75.00 | $75.12 | $74.89 | $75.12 | $71.96 | 7,129 |
2019-11-13 | $75.11 | $75.47 | $75.09 | $75.38 | $72.21 | 4,025 |
2019-11-12 | $75.68 | $75.86 | $75.48 | $75.65 | $72.46 | 32,036 |
2019-11-11 | $75.32 | $75.78 | $75.30 | $75.75 | $72.56 | 3,478 |
2019-11-08 | $75.54 | $75.75 | $75.37 | $75.75 | $72.56 | 13,360 |
2019-11-07 | $76.17 | $76.52 | $76.07 | $76.07 | $72.87 | 2,878 |
2019-11-06 | $75.73 | $75.73 | $75.54 | $75.64 | $72.45 | 5,991 |
2019-11-05 | $75.71 | $75.80 | $75.54 | $75.66 | $72.47 | 2,755 |
2019-11-04 | $75.79 | $76.01 | $75.79 | $76.01 | $72.81 | 13,952 |
2019-11-01 | $75.37 | $75.55 | $75.37 | $75.46 | $72.28 | 4,392 |
2019-10-31 | $74.61 | $74.69 | $74.41 | $74.69 | $71.54 | 8,033 |
2019-10-30 | $74.56 | $74.77 | $74.39 | $74.71 | $71.56 | 33,852 |
2019-10-29 | $74.54 | $74.55 | $74.43 | $74.55 | $71.41 | 1,570 |
2019-10-28 | $74.15 | $74.49 | $74.15 | $74.49 | $71.35 | 12,808 |
2019-10-25 | $74.00 | $74.43 | $73.99 | $74.38 | $71.25 | 94,754 |
2019-10-24 | $74.05 | $74.11 | $73.88 | $74.02 | $70.90 | 6,674 |
2019-10-23 | $73.89 | $74.22 | $73.89 | $74.11 | $70.99 | 2,880 |
2019-10-22 | $73.63 | $73.88 | $73.54 | $73.54 | $70.44 | 13,899 |
2019-10-21 | $73.45 | $73.67 | $73.45 | $73.61 | $70.51 | 10,311 |
2019-10-18 | $72.84 | $73.02 | $72.70 | $72.90 | $69.83 | 9,088 |
2019-10-17 | $72.99 | $73.10 | $72.77 | $73.03 | $69.95 | 42,982 |
2019-10-16 | $73.08 | $73.11 | $72.88 | $73.03 | $69.95 | 15,902 |
2019-10-15 | $72.92 | $73.50 | $72.88 | $73.38 | $70.29 | 22,115 |
2019-10-14 | $72.46 | $72.56 | $72.23 | $72.42 | $69.37 | 7,321 |
2019-10-11 | $72.37 | $73.10 | $72.37 | $72.81 | $69.74 | 27,909 |
2019-10-10 | $72.00 | $72.39 | $71.82 | $72.26 | $69.22 | 11,838 |
2019-10-09 | $72.66 | $72.76 | $72.55 | $72.76 | $69.70 | 13,524 |
2019-10-08 | $72.00 | $72.21 | $71.65 | $71.74 | $68.72 | 11,077 |
2019-10-07 | $71.95 | $72.23 | $71.85 | $71.85 | $68.82 | 16,551 |
2019-10-04 | $71.44 | $72.13 | $71.44 | $72.12 | $69.08 | 10,393 |
2019-10-03 | $70.96 | $71.42 | $70.88 | $71.42 | $68.41 | 11,811 |
2019-10-02 | $71.49 | $71.53 | $70.94 | $71.02 | $68.03 | 25,779 |
2019-10-01 | $71.93 | $71.94 | $71.40 | $71.48 | $68.47 | 14,847 |
2019-09-30 | $71.35 | $71.85 | $71.35 | $71.83 | $68.81 | 90,984 |
2019-09-27 | $71.71 | $71.79 | $71.23 | $71.33 | $68.33 | 10,364 |
2019-09-26 | $72.61 | $72.61 | $72.40 | $72.40 | $69.35 | 2,528 |
2019-09-25 | $71.74 | $72.10 | $71.65 | $72.07 | $69.04 | 13,098 |
2019-09-24 | $72.03 | $72.08 | $71.62 | $71.71 | $68.69 | 14,225 |
2019-09-23 | $71.43 | $71.66 | $71.31 | $71.65 | $68.63 | 7,282 |
2019-09-20 | $71.72 | $71.90 | $71.57 | $71.66 | $68.64 | 13,216 |
2019-09-19 | $71.54 | $71.77 | $71.51 | $71.56 | $68.55 | 2,722 |
2019-09-18 | $70.40 | $70.63 | $70.28 | $70.62 | $67.65 | 11,734 |
2019-09-17 | $70.52 | $70.79 | $70.45 | $70.75 | $67.77 | 11,602 |
2019-09-16 | $70.68 | $70.75 | $70.49 | $70.49 | $67.52 | 8,400 |
2019-09-13 | $70.63 | $71.02 | $70.63 | $70.87 | $67.89 | 17,205 |
2019-09-12 | $70.22 | $70.33 | $70.05 | $70.19 | $67.23 | 14,207 |
2019-09-11 | $69.99 | $70.06 | $69.93 | $70.02 | $67.07 | 12,435 |
2019-09-10 | $69.49 | $69.66 | $69.40 | $69.55 | $66.62 | 7,077 |
2019-09-09 | $69.62 | $69.76 | $69.60 | $69.61 | $66.68 | 11,360 |
2019-09-06 | $68.96 | $69.21 | $68.94 | $69.08 | $66.17 | 13,545 |
2019-09-05 | $69.01 | $69.21 | $68.94 | $69.11 | $66.20 | 13,281 |
2019-09-04 | $68.51 | $68.57 | $68.39 | $68.57 | $65.68 | 9,214 |
2019-09-03 | $68.36 | $68.44 | $68.30 | $68.36 | $65.48 | 15,526 |
2019-08-30 | $68.82 | $68.82 | $68.47 | $68.61 | $65.72 | 7,158 |
2019-08-29 | $68.08 | $68.13 | $68.00 | $68.09 | $65.22 | 27,970 |
2019-08-28 | $67.50 | $67.72 | $67.41 | $67.53 | $64.69 | 5,388 |
2019-08-27 | $68.16 | $68.17 | $67.88 | $67.88 | $65.02 | 5,649 |
2019-08-26 | $68.13 | $68.19 | $67.84 | $68.06 | $65.19 | 38,207 |
2019-08-23 | $67.56 | $67.90 | $67.06 | $67.06 | $64.24 | 41,606 |
2019-08-22 | $67.83 | $67.85 | $67.68 | $67.74 | $64.89 | 5,343 |
2019-08-21 | $67.99 | $68.01 | $67.87 | $67.88 | $65.02 | 4,945 |
2019-08-20 | $68.10 | $68.11 | $67.75 | $67.81 | $64.95 | 20,099 |
2019-08-19 | $67.87 | $67.91 | $67.76 | $67.82 | $64.96 | 15,915 |
2019-08-16 | $67.32 | $67.70 | $67.27 | $67.69 | $64.84 | 38,046 |
2019-08-15 | $66.99 | $67.07 | $66.72 | $66.92 | $64.10 | 20,378 |
2019-08-14 | $66.84 | $66.85 | $66.16 | $66.16 | $63.37 | 68,248 |
2019-08-13 | $67.06 | $67.86 | $66.96 | $67.74 | $64.89 | 59,518 |
2019-08-12 | $67.31 | $67.31 | $66.87 | $66.92 | $64.10 | 5,566 |
2019-08-09 | $67.92 | $67.92 | $67.33 | $67.50 | $64.66 | 3,917 |
2019-08-08 | $67.77 | $68.47 | $67.73 | $68.47 | $65.59 | 21,356 |
2019-08-07 | $67.26 | $67.85 | $67.02 | $67.78 | $64.93 | 11,374 |
2019-08-06 | $67.33 | $67.40 | $66.93 | $67.40 | $64.56 | 15,433 |
2019-08-05 | $67.29 | $67.29 | $66.12 | $66.34 | $63.55 | 27,263 |
2019-08-02 | $68.25 | $68.31 | $67.68 | $68.17 | $65.30 | 11,439 |
2019-08-01 | $68.94 | $69.45 | $68.50 | $68.53 | $65.64 | 31,476 |
2019-07-31 | $69.27 | $69.38 | $68.62 | $68.89 | $65.99 | 18,738 |
2019-07-30 | $69.24 | $69.24 | $68.97 | $68.97 | $66.07 | 16,894 |
2019-07-29 | $69.29 | $69.34 | $69.25 | $69.34 | $66.42 | 7,708 |
2019-07-26 | $69.24 | $69.38 | $69.24 | $69.34 | $66.42 | 5,206 |
2019-07-25 | $69.58 | $69.61 | $69.05 | $69.05 | $66.14 | 20,498 |
2019-07-24 | $69.49 | $69.62 | $69.47 | $69.62 | $66.69 | 7,456 |
2019-07-23 | $69.66 | $69.71 | $69.48 | $69.71 | $66.77 | 8,404 |
2019-07-22 | $69.02 | $69.13 | $68.93 | $69.04 | $66.13 | 9,000 |
2019-07-19 | $69.30 | $69.33 | $69.13 | $69.14 | $66.23 | 14,706 |
2019-07-18 | $68.17 | $68.82 | $68.17 | $68.81 | $65.91 | 14,106 |
2019-07-17 | $69.37 | $69.52 | $69.32 | $69.32 | $66.40 | 40,560 |
2019-07-16 | $69.53 | $69.53 | $69.47 | $69.47 | $66.54 | 1,822 |
2019-07-15 | $69.78 | $69.80 | $69.70 | $69.72 | $66.78 | 23,725 |
2019-07-12 | $69.68 | $69.74 | $69.58 | $69.73 | $66.79 | 7,398 |
2019-07-11 | $69.97 | $70.00 | $69.80 | $69.96 | $67.01 | 29,786 |
2019-07-10 | $69.49 | $69.71 | $69.44 | $69.47 | $66.54 | 38,234 |
2019-07-09 | $69.07 | $69.08 | $68.97 | $69.01 | $66.10 | 13,344 |
2019-07-08 | $69.89 | $70.02 | $69.77 | $69.84 | $66.90 | 32,895 |
2019-07-05 | $70.31 | $70.39 | $70.18 | $70.37 | $67.41 | 13,636 |
2019-07-03 | $70.49 | $70.67 | $70.48 | $70.66 | $67.68 | 18,954 |
2019-07-02 | $70.12 | $70.24 | $69.99 | $70.24 | $67.28 | 13,197 |
2019-07-01 | $69.97 | $69.97 | $69.51 | $69.66 | $66.73 | 42,810 |
2019-06-28 | $68.60 | $68.68 | $68.42 | $68.46 | $65.58 | 223,368 |
2019-06-27 | $68.10 | $68.25 | $68.10 | $68.15 | $65.28 | 13,860 |
2019-06-26 | $68.05 | $68.07 | $67.82 | $67.82 | $64.96 | 1,673 |
2019-06-25 | $68.54 | $68.64 | $68.19 | $68.21 | $65.34 | 5,157 |
2019-06-24 | $68.44 | $68.48 | $68.23 | $68.39 | $65.51 | 4,146 |
2019-06-21 | $68.47 | $68.72 | $68.47 | $68.49 | $65.61 | 4,319 |
2019-06-20 | $69.40 | $69.40 | $68.94 | $69.19 | $66.28 | 3,446 |
2019-06-19 | $68.16 | $68.57 | $68.15 | $68.48 | $65.60 | 23,006 |
2019-06-18 | $67.44 | $67.95 | $67.44 | $67.95 | $65.09 | 52,258 |
2019-06-17 | $67.76 | $67.84 | $67.76 | $67.77 | $64.92 | 8,932 |
2019-06-14 | $69.17 | $69.17 | $69.05 | $69.14 | $65.08 | 5,989 |
2019-06-13 | $69.37 | $69.40 | $69.16 | $69.31 | $65.24 | 12,739 |
2019-06-12 | $69.92 | $69.92 | $69.43 | $69.48 | $65.40 | 13,131 |
2019-06-11 | $70.23 | $70.27 | $70.00 | $70.00 | $65.89 | 22,085 |
2019-06-10 | $69.86 | $70.07 | $69.84 | $69.90 | $65.80 | 12,396 |
2019-06-07 | $69.36 | $69.71 | $69.33 | $69.71 | $65.62 | 9,875 |
2019-06-06 | $68.72 | $68.90 | $68.69 | $68.83 | $64.79 | 28,990 |
2019-06-05 | $69.09 | $69.09 | $68.72 | $68.78 | $64.75 | 8,314 |
2019-06-04 | $68.04 | $68.75 | $67.93 | $68.75 | $64.72 | 16,929 |
2019-06-03 | $67.48 | $67.61 | $67.36 | $67.61 | $63.64 | 10,495 |
2019-05-31 | $67.36 | $67.73 | $67.33 | $67.57 | $63.61 | 5,776 |
2019-05-30 | $68.00 | $68.14 | $67.95 | $68.14 | $64.14 | 18,787 |
2019-05-29 | $68.13 | $68.15 | $67.81 | $67.99 | $64.00 | 8,801 |
2019-05-28 | $68.74 | $68.81 | $68.11 | $68.11 | $64.11 | 20,291 |
2019-05-24 | $68.68 | $68.81 | $68.54 | $68.77 | $64.74 | 11,864 |
2019-05-23 | $67.74 | $67.75 | $67.58 | $67.58 | $63.62 | 8,509 |
2019-05-22 | $67.98 | $68.01 | $67.86 | $67.99 | $64.00 | 45,475 |
2019-05-21 | $68.20 | $68.40 | $68.14 | $68.32 | $64.31 | 36,879 |
2019-05-20 | $67.98 | $68.13 | $67.91 | $68.04 | $64.05 | 26,848 |
2019-05-17 | $68.83 | $68.93 | $68.69 | $68.69 | $64.66 | 4,818 |
2019-05-16 | $68.75 | $69.18 | $68.75 | $68.85 | $64.81 | 36,804 |
2019-05-15 | $67.95 | $68.53 | $67.86 | $68.53 | $64.51 | 37,543 |
2019-05-14 | $68.13 | $68.51 | $68.13 | $68.42 | $64.41 | 38,816 |
2019-05-13 | $67.92 | $67.92 | $67.36 | $67.37 | $63.42 | 34,714 |
2019-05-10 | $68.64 | $69.21 | $68.25 | $69.21 | $65.15 | 27,902 |
2019-05-09 | $67.98 | $68.55 | $67.71 | $68.46 | $64.44 | 102,670 |
2019-05-08 | $69.33 | $69.55 | $69.23 | $69.33 | $65.26 | 14,702 |
2019-05-07 | $70.64 | $70.68 | $69.80 | $69.94 | $65.84 | 18,871 |
2019-05-06 | $70.13 | $71.02 | $70.13 | $71.01 | $66.84 | 24,545 |
2019-05-03 | $71.21 | $71.73 | $71.20 | $71.73 | $67.52 | 18,578 |
2019-05-02 | $70.88 | $71.02 | $70.66 | $70.85 | $66.69 | 10,276 |
2019-05-01 | $71.17 | $71.40 | $70.84 | $70.84 | $66.68 | 9,582 |
2019-04-30 | $71.40 | $71.40 | $71.03 | $71.15 | $66.98 | 8,758 |
2019-04-29 | $71.07 | $71.38 | $71.07 | $71.38 | $67.19 | 7,054 |
2019-04-26 | $70.95 | $71.05 | $70.77 | $71.02 | $66.85 | 41,836 |
2019-04-25 | $71.00 | $71.09 | $70.78 | $70.79 | $66.64 | 45,766 |
2019-04-24 | $70.54 | $70.60 | $70.38 | $70.42 | $66.29 | 11,255 |
2019-04-23 | $70.74 | $71.14 | $70.74 | $71.14 | $66.97 | 10,487 |
2019-04-22 | $70.57 | $70.77 | $70.57 | $70.75 | $66.60 | 7,981 |
2019-04-18 | $70.76 | $70.82 | $70.59 | $70.77 | $66.62 | 29,205 |
2019-04-17 | $71.27 | $71.28 | $71.16 | $71.25 | $67.07 | 4,414 |
2019-04-16 | $71.38 | $71.38 | $71.20 | $71.21 | $67.03 | 13,615 |
2019-04-15 | $71.11 | $71.14 | $70.98 | $71.07 | $66.90 | 27,448 |
2019-04-12 | $70.78 | $70.79 | $70.58 | $70.73 | $66.58 | 53,261 |
2019-04-11 | $70.36 | $70.40 | $70.13 | $70.25 | $66.13 | 46,452 |
2019-04-10 | $70.77 | $70.77 | $70.27 | $70.42 | $66.29 | 2,422,533 |
2019-04-09 | $70.54 | $70.65 | $70.47 | $70.49 | $66.36 | 8,390 |
2019-04-08 | $71.08 | $71.23 | $70.96 | $71.07 | $66.90 | 14,350 |
2019-04-05 | $71.13 | $71.35 | $71.13 | $71.27 | $67.09 | 10,645 |
2019-04-04 | $71.19 | $71.30 | $71.19 | $71.30 | $67.12 | 5,372 |
2019-04-03 | $71.67 | $71.68 | $71.36 | $71.42 | $67.23 | 10,438 |
2019-04-02 | $70.96 | $71.11 | $70.96 | $71.06 | $66.89 | 7,679 |
2019-04-01 | $71.42 | $71.71 | $71.25 | $71.67 | $67.47 | 17,336 |
2019-03-29 | $70.69 | $70.75 | $70.49 | $70.69 | $66.54 | 31,182 |
2019-03-28 | $70.52 | $70.75 | $70.34 | $70.75 | $66.60 | 17,829 |
2019-03-27 | $71.25 | $71.33 | $70.72 | $70.74 | $66.59 | 17,142 |
2019-03-26 | $71.32 | $71.44 | $70.92 | $71.11 | $66.94 | 17,867 |
2019-03-25 | $69.77 | $70.16 | $69.60 | $70.16 | $66.04 | 14,851 |
2019-03-22 | $70.54 | $70.66 | $70.03 | $70.04 | $65.93 | 38,740 |
2019-03-21 | $70.03 | $70.77 | $70.03 | $70.77 | $66.62 | 31,279 |
2019-03-20 | $69.93 | $70.48 | $69.88 | $70.16 | $66.04 | 7,862 |
2019-03-19 | $70.19 | $70.19 | $69.96 | $69.96 | $65.86 | 6,287 |
2019-03-18 | $70.01 | $70.20 | $70.01 | $70.20 | $66.08 | 10,396 |
2019-03-15 | $69.47 | $69.76 | $69.41 | $69.64 | $65.56 | 19,339 |
2019-03-14 | $68.80 | $68.93 | $68.80 | $68.84 | $64.80 | 12,383 |
2019-03-13 | $69.59 | $70.07 | $69.59 | $69.85 | $65.75 | 14,563 |
2019-03-12 | $69.60 | $69.72 | $69.50 | $69.59 | $65.51 | 25,938 |
2019-03-11 | $68.95 | $69.49 | $68.93 | $69.45 | $65.38 | 22,041 |
2019-03-08 | $68.33 | $68.78 | $68.20 | $68.78 | $64.75 | 28,814 |
2019-03-07 | $69.96 | $69.96 | $69.25 | $69.36 | $65.29 | 25,437 |
2019-03-06 | $70.41 | $70.54 | $70.04 | $70.37 | $66.24 | 2,974,735 |
2019-03-05 | $70.26 | $70.47 | $70.20 | $70.29 | $66.17 | 8,270 |
2019-03-04 | $70.61 | $70.67 | $70.16 | $70.38 | $66.25 | 22,595 |
2019-03-01 | $70.36 | $70.49 | $70.19 | $70.49 | $66.36 | 5,153 |
2019-02-28 | $70.56 | $70.56 | $70.19 | $70.20 | $66.08 | 21,734 |
2019-02-27 | $70.77 | $70.77 | $70.51 | $70.69 | $66.54 | 3,772 |
2019-02-26 | $70.75 | $71.11 | $70.70 | $71.04 | $66.87 | 16,267 |
2019-02-25 | $70.86 | $70.88 | $70.59 | $70.68 | $66.53 | 5,064 |
2019-02-22 | $70.35 | $70.35 | $70.27 | $70.34 | $66.21 | 6,553 |
2019-02-21 | $70.19 | $70.29 | $70.02 | $70.17 | $66.05 | 31,737 |
2019-02-20 | $70.45 | $70.59 | $70.24 | $70.31 | $66.19 | 14,870 |
2019-02-19 | $70.30 | $70.60 | $70.20 | $70.45 | $66.32 | 48,457 |
2019-02-15 | $69.86 | $70.35 | $69.76 | $70.35 | $66.22 | 5,222 |
2019-02-14 | $69.37 | $69.51 | $69.03 | $69.23 | $65.17 | 70,466 |
2019-02-13 | $69.68 | $69.69 | $69.39 | $69.40 | $65.33 | 9,933 |
2019-02-12 | $69.26 | $69.42 | $69.19 | $69.29 | $65.23 | 14,513 |
2019-02-11 | $68.06 | $68.11 | $67.89 | $68.01 | $64.02 | 8,295 |
2019-02-08 | $67.59 | $68.02 | $67.59 | $67.95 | $63.96 | 9,355 |
2019-02-07 | $68.86 | $68.86 | $68.31 | $68.53 | $64.51 | 12,790 |
2019-02-06 | $69.79 | $69.79 | $69.38 | $69.48 | $65.40 | 37,411 |
2019-02-05 | $70.27 | $70.34 | $70.16 | $70.30 | $66.18 | 12,844 |
2019-02-04 | $69.64 | $69.92 | $69.59 | $69.92 | $65.82 | 6,920 |
2019-02-01 | $69.28 | $69.31 | $69.00 | $69.18 | $65.12 | 21,813 |
2019-01-31 | $69.18 | $69.43 | $69.14 | $69.37 | $65.30 | 40,734 |
2019-01-30 | $68.39 | $69.35 | $68.34 | $69.09 | $65.04 | 47,691 |
2019-01-29 | $68.82 | $69.02 | $68.52 | $68.60 | $64.58 | 3,946,479 |
2019-01-28 | $68.33 | $68.45 | $68.18 | $68.37 | $64.36 | 22,802 |
2019-01-25 | $68.77 | $69.03 | $68.77 | $68.82 | $64.78 | 11,073 |
2019-01-24 | $68.17 | $68.36 | $68.08 | $68.29 | $64.28 | 8,241 |
2019-01-23 | $67.94 | $68.04 | $67.42 | $67.60 | $63.63 | 11,461 |
2019-01-22 | $68.41 | $68.41 | $67.62 | $67.82 | $63.84 | 28,293 |
2019-01-18 | $68.89 | $69.25 | $68.89 | $69.17 | $65.11 | 12,345 |
2019-01-17 | $67.58 | $68.25 | $67.58 | $68.18 | $64.18 | 16,231 |
2019-01-16 | $68.01 | $68.13 | $67.85 | $68.00 | $64.01 | 45,779 |
2019-01-15 | $67.89 | $68.03 | $67.82 | $67.93 | $63.95 | 14,919 |
2019-01-14 | $66.78 | $67.21 | $66.78 | $66.99 | $63.06 | 42,981 |
2019-01-11 | $67.29 | $67.34 | $67.09 | $67.16 | $63.22 | 27,584 |
2019-01-10 | $67.80 | $68.44 | $67.74 | $68.44 | $64.43 | 201,928 |
2019-01-09 | $68.02 | $68.29 | $67.76 | $67.98 | $63.99 | 158,221 |
2019-01-08 | $67.95 | $68.03 | $67.67 | $67.89 | $63.91 | 15,821 |
2019-01-07 | $67.47 | $68.02 | $67.37 | $67.55 | $63.59 | 14,285 |
2019-01-04 | $66.14 | $67.59 | $66.03 | $67.41 | $63.46 | 36,078 |
2019-01-03 | $65.70 | $65.70 | $64.79 | $65.17 | $61.35 | 41,315 |
2019-01-02 | $64.87 | $65.72 | $64.87 | $65.53 | $61.69 | 11,966 |
2018-12-31 | $65.59 | $65.68 | $65.07 | $65.23 | $61.40 | 29,695 |
2018-12-28 | $65.39 | $65.50 | $64.95 | $65.41 | $61.57 | 82,391 |
2018-12-27 | $64.14 | $64.99 | $63.44 | $64.99 | $61.18 | 23,359 |
2018-12-26 | $63.22 | $63.74 | $62.50 | $63.57 | $59.84 | 66,474 |
2018-12-24 | $62.41 | $62.56 | $61.75 | $61.80 | $58.17 | 51,200 |
2018-12-21 | $63.28 | $63.59 | $62.57 | $62.69 | $59.01 | 103,804 |
2018-12-20 | $65.03 | $65.20 | $64.45 | $64.93 | $61.12 | 36,654 |
2018-12-19 | $66.50 | $67.13 | $65.38 | $65.73 | $61.87 | 28,845 |
2018-12-18 | $66.90 | $66.90 | $66.26 | $66.48 | $62.58 | 15,753 |
2018-12-17 | $67.61 | $67.78 | $66.79 | $67.08 | $62.65 | 53,303 |
2018-12-14 | $68.24 | $68.51 | $68.14 | $68.26 | $63.75 | 16,940 |
2018-12-13 | $69.24 | $69.30 | $68.85 | $68.90 | $64.35 | 22,935 |
2018-12-12 | $69.18 | $69.44 | $69.01 | $69.01 | $64.45 | 20,062 |
2018-12-11 | $68.67 | $68.67 | $67.90 | $68.31 | $63.80 | 50,212 |
2018-12-10 | $68.87 | $69.01 | $68.02 | $68.74 | $64.20 | 35,988 |
2018-12-07 | $70.27 | $70.50 | $69.23 | $69.46 | $64.87 | 831,002 |
2018-12-06 | $69.83 | $70.57 | $69.29 | $70.55 | $65.89 | 32,929 |
2018-12-04 | $72.35 | $72.53 | $70.67 | $70.72 | $66.05 | 58,236 |
2018-12-03 | $73.44 | $73.47 | $73.09 | $73.35 | $68.50 | 35,364 |
2018-11-30 | $72.34 | $72.59 | $72.27 | $72.46 | $67.67 | 86,153 |
2018-11-29 | $72.15 | $72.36 | $71.98 | $72.10 | $67.34 | 29,579 |
2018-11-28 | $71.52 | $72.28 | $71.24 | $72.20 | $67.43 | 26,341 |
2018-11-27 | $71.01 | $71.16 | $70.90 | $71.04 | $66.35 | 12,697 |
2018-11-26 | $71.02 | $71.22 | $70.94 | $71.21 | $66.51 | 28,491 |
2018-11-23 | $70.05 | $70.34 | $69.94 | $69.94 | $65.32 | 22,130 |
2018-11-21 | $70.05 | $70.43 | $69.91 | $70.13 | $65.50 | 70,205 |
2018-11-20 | $69.61 | $69.77 | $69.12 | $69.31 | $64.73 | 58,512 |
2018-11-19 | $70.75 | $70.75 | $70.28 | $70.33 | $65.68 | 9,292 |
2018-11-16 | $70.15 | $70.82 | $70.14 | $70.71 | $66.04 | 15,177 |
2018-11-15 | $70.26 | $70.85 | $70.08 | $70.78 | $66.10 | 20,085 |
2018-11-14 | $70.45 | $70.46 | $69.77 | $70.01 | $65.39 | 35,620 |
2018-11-13 | $70.14 | $70.58 | $69.82 | $70.13 | $65.50 | 24,411 |
2018-11-12 | $71.19 | $71.19 | $70.32 | $70.39 | $65.74 | 19,332 |
2018-11-09 | $71.76 | $71.82 | $71.47 | $71.72 | $66.98 | 36,022 |
2018-11-08 | $72.50 | $72.52 | $72.08 | $72.22 | $67.45 | 22,924 |
2018-11-07 | $72.33 | $72.81 | $72.16 | $72.81 | $68.00 | 9,329 |
2018-11-06 | $71.48 | $71.75 | $71.42 | $71.75 | $67.01 | 62,693 |
2018-11-05 | $71.24 | $71.47 | $71.14 | $71.18 | $66.48 | 93,082 |
2018-11-02 | $71.59 | $71.59 | $70.71 | $71.07 | $66.38 | 26,516 |
2018-11-01 | $70.63 | $70.92 | $70.50 | $70.92 | $66.24 | 35,638 |
2018-10-31 | $70.13 | $70.62 | $70.10 | $70.36 | $65.71 | 41,951 |
2018-10-30 | $69.01 | $69.59 | $68.95 | $69.59 | $64.99 | 21,825 |
2018-10-29 | $69.03 | $69.24 | $67.54 | $68.18 | $63.68 | 55,826 |
2018-10-26 | $68.82 | $69.44 | $68.18 | $68.99 | $64.43 | 68,356 |
2018-10-25 | $70.08 | $70.90 | $70.01 | $70.66 | $65.99 | 106,605 |
2018-10-24 | $71.83 | $71.83 | $69.95 | $70.00 | $65.38 | 51,886 |
2018-10-23 | $71.42 | $72.27 | $71.05 | $72.15 | $67.38 | 68,283 |
2018-10-22 | $73.12 | $73.12 | $72.73 | $72.78 | $67.97 | 42,291 |
2018-10-19 | $73.45 | $73.75 | $73.08 | $73.19 | $68.36 | 18,044 |
2018-10-18 | $73.86 | $73.86 | $72.76 | $72.90 | $68.08 | 40,903 |
2018-10-17 | $74.43 | $74.50 | $74.09 | $74.30 | $69.39 | 28,213 |
2018-10-16 | $73.54 | $74.18 | $73.45 | $74.18 | $69.28 | 83,152 |
2018-10-15 | $73.16 | $73.76 | $72.92 | $73.40 | $68.55 | 38,091 |
2018-10-12 | $73.42 | $73.66 | $72.61 | $73.58 | $68.72 | 44,927 |
2018-10-11 | $73.98 | $74.40 | $72.71 | $73.24 | $68.40 | 65,910 |
2018-10-10 | $75.89 | $75.89 | $74.29 | $74.29 | $69.38 | 211,235 |
2018-10-09 | $75.29 | $76.20 | $75.23 | $75.99 | $70.97 | 2,347,923 |
2018-10-08 | $75.96 | $76.57 | $75.79 | $76.55 | $71.49 | 23,872 |
2018-10-05 | $76.41 | $76.51 | $75.83 | $76.19 | $71.16 | 22,480 |
2018-10-04 | $77.04 | $77.04 | $76.08 | $76.48 | $71.43 | 103,192 |
2018-10-03 | $77.52 | $77.64 | $77.35 | $77.39 | $72.28 | 23,525 |
2018-10-02 | $77.75 | $78.09 | $77.75 | $77.97 | $72.82 | 71,480 |
2018-10-01 | $78.20 | $78.62 | $78.17 | $78.48 | $73.30 | 23,814 |
2018-09-28 | $77.94 | $78.16 | $77.85 | $78.00 | $72.85 | 11,925 |
2018-09-27 | $78.32 | $78.76 | $78.30 | $78.49 | $73.31 | 16,041 |
2018-09-26 | $78.80 | $79.13 | $78.80 | $78.91 | $73.70 | 11,064 |
2018-09-25 | $78.43 | $78.53 | $78.25 | $78.25 | $73.08 | 15,214 |
2018-09-24 | $77.38 | $77.41 | $77.19 | $77.29 | $72.18 | 15,531 |
2018-09-21 | $77.42 | $77.67 | $77.28 | $77.66 | $72.53 | 13,941 |
2018-09-20 | $77.35 | $77.46 | $77.18 | $77.34 | $72.23 | 9,533 |
2018-09-19 | $77.11 | $77.35 | $77.11 | $77.25 | $72.15 | 12,708 |
2018-09-18 | $76.76 | $77.31 | $76.76 | $77.13 | $72.03 | 24,772 |
2018-09-17 | $75.82 | $75.87 | $75.31 | $75.41 | $70.43 | 28,115 |
2018-09-14 | $75.37 | $75.46 | $75.17 | $75.24 | $70.27 | 26,198 |
2018-09-13 | $74.81 | $74.85 | $74.40 | $74.41 | $69.49 | 31,027 |
2018-09-12 | $73.87 | $74.09 | $73.76 | $74.01 | $69.12 | 70,942 |
2018-09-11 | $73.99 | $74.34 | $73.99 | $74.24 | $69.34 | 79,500 |
2018-09-10 | $74.56 | $74.61 | $74.35 | $74.42 | $69.50 | 61,946 |
2018-09-07 | $74.51 | $74.56 | $74.21 | $74.42 | $69.50 | 11,243 |
2018-09-06 | $74.95 | $75.17 | $74.72 | $75.17 | $70.20 | 29,398 |
2018-09-05 | $75.09 | $75.09 | $74.83 | $74.94 | $69.99 | 79,729 |
2018-09-04 | $75.51 | $75.60 | $75.38 | $75.58 | $70.59 | 87,689 |
2018-08-31 | $76.58 | $76.75 | $76.36 | $76.59 | $71.53 | 72,215 |
2018-08-30 | $76.47 | $76.51 | $76.16 | $76.38 | $71.33 | 41,304 |
2018-08-29 | $76.28 | $76.42 | $76.23 | $76.42 | $71.37 | 5,195 |
2018-08-28 | $76.17 | $76.19 | $75.94 | $76.02 | $71.00 | 55,843 |
2018-08-27 | $76.16 | $76.42 | $76.14 | $76.36 | $71.32 | 27,278 |
2018-08-24 | $74.97 | $75.24 | $74.97 | $75.12 | $70.16 | 18,808 |
2018-08-23 | $74.68 | $74.88 | $74.66 | $74.72 | $69.78 | 61,170 |
2018-08-22 | $74.75 | $75.01 | $74.75 | $74.86 | $69.91 | 19,553 |
2018-08-21 | $74.23 | $74.37 | $74.16 | $74.29 | $69.38 | 112,375 |
2018-08-20 | $73.90 | $74.28 | $73.90 | $74.23 | $69.33 | 18,188 |
2018-08-17 | $74.06 | $74.53 | $74.06 | $74.39 | $69.48 | 29,491 |
2018-08-16 | $73.96 | $74.19 | $73.88 | $74.07 | $69.18 | 26,602 |
2018-08-15 | $74.35 | $74.44 | $74.04 | $74.24 | $69.34 | 93,926 |
2018-08-14 | $75.40 | $75.50 | $75.30 | $75.36 | $70.38 | 47,776 |
2018-08-13 | $75.22 | $75.31 | $74.95 | $75.07 | $70.11 | 68,600 |
2018-08-10 | $76.14 | $76.14 | $75.78 | $75.93 | $70.91 | 86,813 |
2018-08-09 | $77.08 | $77.32 | $76.89 | $76.93 | $71.85 | 130,848 |
2018-08-08 | $77.08 | $77.20 | $76.99 | $77.04 | $71.95 | 11,391 |
2018-08-07 | $76.83 | $77.02 | $76.72 | $76.75 | $71.68 | 591,572 |
2018-08-06 | $76.32 | $76.40 | $76.19 | $76.26 | $71.22 | 38,475 |
2018-08-03 | $76.94 | $77.36 | $76.87 | $77.36 | $72.25 | 22,118 |
2018-08-02 | $77.34 | $77.63 | $77.32 | $77.54 | $72.42 | 100,709 |
2018-08-01 | $77.91 | $78.01 | $77.71 | $77.90 | $72.75 | 91,009 |
2018-07-31 | $77.81 | $77.96 | $77.41 | $77.42 | $72.31 | 694,734 |
2018-07-30 | $78.93 | $78.93 | $78.48 | $78.53 | $73.34 | 20,311 |
2018-07-27 | $79.25 | $79.36 | $78.97 | $78.98 | $73.76 | 62,279 |
2018-07-26 | $78.97 | $79.13 | $78.56 | $78.65 | $73.45 | 3,707,296 |
2018-07-25 | $77.71 | $78.50 | $77.62 | $78.28 | $73.11 | 121,338 |
2018-07-24 | $77.62 | $77.82 | $77.41 | $77.53 | $72.41 | 33,418 |
2018-07-23 | $77.03 | $77.07 | $76.90 | $76.98 | $71.89 | 48,511 |
2018-07-20 | $76.23 | $76.62 | $76.20 | $76.59 | $71.53 | 48,428 |
2018-07-19 | $76.30 | $76.61 | $76.18 | $76.49 | $71.44 | 14,162 |
2018-07-18 | $76.69 | $76.94 | $76.62 | $76.75 | $71.68 | 22,140 |
2018-07-17 | $76.32 | $76.76 | $76.32 | $76.73 | $71.66 | 27,465 |
2018-07-16 | $76.03 | $76.07 | $75.84 | $75.92 | $70.90 | 48,325 |
2018-07-13 | $75.71 | $75.92 | $75.55 | $75.92 | $70.90 | 32,006 |
2018-07-12 | $75.13 | $75.22 | $75.00 | $75.07 | $70.11 | 129,051 |
2018-07-11 | $75.58 | $75.85 | $75.05 | $75.25 | $70.28 | 50,311 |
2018-07-10 | $76.42 | $76.53 | $76.37 | $76.46 | $71.41 | 23,119 |
2018-07-09 | $76.96 | $77.18 | $76.93 | $77.09 | $72.00 | 101,211 |
2018-07-06 | $75.71 | $76.14 | $75.67 | $75.97 | $70.95 | 26,163 |
2018-07-05 | $75.40 | $75.62 | $75.22 | $75.37 | $70.39 | 70,905 |
2018-07-03 | $76.18 | $76.22 | $75.86 | $75.90 | $70.89 | 20,694 |
2018-07-02 | $76.09 | $76.42 | $75.89 | $76.21 | $71.18 | 110,083 |
2018-06-29 | $77.99 | $78.24 | $77.86 | $77.99 | $72.84 | 60,711 |
2018-06-28 | $77.94 | $78.13 | $77.77 | $78.05 | $72.89 | 77,715 |
2018-06-27 | $78.67 | $78.98 | $78.11 | $78.15 | $72.99 | 45,760 |
2018-06-26 | $78.39 | $78.62 | $78.23 | $78.45 | $73.27 | 74,077 |
2018-06-25 | $78.18 | $78.32 | $77.68 | $77.82 | $72.68 | 139,169 |
2018-06-22 | $79.59 | $79.62 | $79.19 | $79.19 | $73.96 | 61,816 |
2018-06-21 | $78.28 | $78.59 | $78.09 | $78.29 | $73.12 | 43,975 |
2018-06-20 | $78.87 | $78.90 | $78.54 | $78.66 | $73.46 | 31,617 |
2018-06-19 | $78.74 | $78.96 | $78.60 | $78.84 | $73.63 | 2,175,389 |
2018-06-18 | $80.08 | $80.41 | $80.08 | $80.32 | $74.62 | 27,004 |
2018-06-15 | $80.92 | $80.92 | $80.47 | $80.83 | $75.10 | 42,503 |
2018-06-14 | $81.80 | $81.97 | $81.66 | $81.66 | $75.87 | 27,429 |
2018-06-13 | $81.74 | $81.94 | $81.32 | $81.62 | $75.83 | 27,963 |
2018-06-12 | $81.83 | $81.93 | $81.54 | $81.63 | $75.84 | 20,129 |
2018-06-11 | $82.08 | $82.20 | $81.98 | $82.01 | $76.19 | 24,400 |
2018-06-08 | $81.53 | $81.74 | $81.49 | $81.74 | $75.94 | 16,937 |
2018-06-07 | $81.46 | $81.53 | $81.03 | $81.12 | $75.37 | 74,878 |
2018-06-06 | $81.22 | $81.28 | $81.01 | $81.23 | $75.47 | 49,515 |
2018-06-05 | $81.48 | $81.55 | $81.25 | $81.45 | $75.67 | 61,434 |
2018-06-04 | $81.83 | $81.88 | $81.47 | $81.52 | $75.74 | 74,566 |
2018-06-01 | $81.09 | $81.17 | $80.98 | $81.03 | $75.28 | 48,558 |
2018-05-31 | $80.89 | $80.92 | $80.50 | $80.58 | $74.86 | 33,498 |
2018-05-30 | $80.84 | $81.35 | $80.84 | $81.25 | $75.49 | 19,692 |
2018-05-29 | $80.83 | $81.06 | $80.53 | $80.68 | $74.96 | 103,372 |
2018-05-25 | $81.51 | $81.71 | $81.37 | $81.46 | $75.68 | 13,281 |
2018-05-24 | $82.02 | $82.07 | $81.40 | $81.93 | $76.12 | 25,115 |
2018-05-23 | $81.83 | $82.07 | $81.70 | $82.05 | $76.23 | 19,793 |
2018-05-22 | $82.00 | $82.02 | $81.85 | $81.86 | $76.05 | 21,167 |
2018-05-21 | $82.00 | $82.18 | $82.00 | $82.14 | $76.31 | 18,920 |
2018-05-18 | $82.20 | $82.27 | $82.10 | $82.15 | $76.32 | 83,215 |
2018-05-17 | $82.33 | $82.48 | $82.20 | $82.36 | $76.52 | 32,623 |
2018-05-16 | $82.45 | $82.60 | $82.29 | $82.36 | $76.52 | 52,193 |
2018-05-15 | $82.32 | $82.33 | $82.10 | $82.19 | $76.36 | 69,989 |
2018-05-14 | $82.84 | $83.10 | $82.73 | $83.09 | $77.20 | 945,271 |
2018-05-11 | $82.48 | $82.65 | $82.45 | $82.57 | $76.71 | 55,194 |
2018-05-10 | $81.76 | $82.01 | $81.74 | $81.94 | $76.13 | 21,317 |
2018-05-09 | $81.27 | $81.52 | $81.13 | $81.52 | $75.74 | 106,740 |
2018-05-08 | $81.87 | $82.13 | $81.83 | $82.05 | $76.23 | 36,685 |
2018-05-07 | $81.79 | $81.89 | $81.59 | $81.81 | $76.01 | 34,759 |
2018-05-04 | $80.99 | $81.77 | $80.81 | $81.65 | $75.86 | 53,625 |
2018-05-03 | $80.93 | $81.28 | $80.48 | $81.09 | $75.34 | 391,268 |
2018-05-02 | $81.09 | $81.35 | $80.97 | $81.05 | $75.30 | 19,477 |
2018-05-01 | $81.21 | $81.39 | $80.99 | $81.19 | $75.43 | 147,324 |
2018-04-30 | $81.75 | $81.96 | $81.45 | $81.45 | $75.67 | 25,708 |
2018-04-27 | $81.83 | $81.83 | $81.59 | $81.62 | $75.83 | 14,777 |
2018-04-26 | $81.36 | $81.70 | $81.36 | $81.62 | $75.83 | 45,437 |
2018-04-25 | $80.95 | $80.99 | $80.67 | $80.91 | $75.17 | 25,206 |
2018-04-24 | $81.23 | $81.23 | $80.51 | $80.69 | $74.97 | 42,531 |
2018-04-23 | $81.47 | $81.47 | $81.01 | $81.23 | $75.47 | 53,477 |
2018-04-20 | $81.75 | $81.83 | $81.46 | $81.53 | $75.75 | 45,385 |
2018-04-19 | $81.62 | $81.83 | $81.53 | $81.74 | $75.94 | 77,886 |
2018-04-18 | $82.04 | $82.17 | $81.98 | $82.01 | $76.19 | 91,191 |
2018-04-17 | $81.09 | $81.52 | $81.06 | $81.41 | $75.64 | 22,398 |
2018-04-16 | $81.33 | $81.41 | $81.15 | $81.22 | $75.46 | 21,340 |
2018-04-13 | $80.90 | $80.90 | $80.64 | $80.82 | $75.09 | 21,356 |
2018-04-12 | $80.81 | $81.00 | $80.75 | $80.94 | $75.20 | 28,011 |
2018-04-11 | $81.04 | $81.50 | $80.90 | $81.10 | $75.35 | 16,810 |
2018-04-10 | $81.44 | $81.67 | $81.30 | $81.47 | $75.69 | 87,164 |
2018-04-09 | $81.44 | $82.00 | $81.38 | $81.43 | $75.65 | 83,523 |
2018-04-06 | $81.30 | $81.53 | $80.57 | $80.77 | $75.04 | 91,324 |
2018-04-05 | $81.71 | $82.13 | $81.58 | $81.93 | $76.12 | 2,582,461 |
2018-04-04 | $80.67 | $81.75 | $80.55 | $81.75 | $75.95 | 41,918 |
2018-04-03 | $81.21 | $81.38 | $80.91 | $81.37 | $75.60 | 25,047 |
2018-04-02 | $81.27 | $81.32 | $79.99 | $80.37 | $74.67 | 58,473 |
2018-03-29 | $81.18 | $82.15 | $81.18 | $81.89 | $76.08 | 51,724 |
2018-03-28 | $80.40 | $80.83 | $80.12 | $80.37 | $74.67 | 48,035 |
2018-03-27 | $80.41 | $80.56 | $79.24 | $79.41 | $73.78 | 43,073 |
2018-03-26 | $78.93 | $79.12 | $78.38 | $79.09 | $73.48 | 47,277 |
2018-03-23 | $79.24 | $79.35 | $78.11 | $78.11 | $72.57 | 90,122 |
2018-03-22 | $80.61 | $80.62 | $79.76 | $79.80 | $74.14 | 62,645 |
2018-03-21 | $80.34 | $80.84 | $80.10 | $80.44 | $74.73 | 40,370 |
2018-03-20 | $80.22 | $80.59 | $80.15 | $80.47 | $74.76 | 196,304 |
2018-03-19 | $80.59 | $80.59 | $79.43 | $79.85 | $74.19 | 28,791 |
2018-03-16 | $81.28 | $81.48 | $81.19 | $81.35 | $75.58 | 28,368 |
2018-03-15 | $81.93 | $82.13 | $81.66 | $81.85 | $76.04 | 16,368 |
2018-03-14 | $81.79 | $81.82 | $81.28 | $81.65 | $75.86 | 211,066 |
2018-03-13 | $81.56 | $81.74 | $80.95 | $81.03 | $75.28 | 11,821 |
2018-03-12 | $81.12 | $81.17 | $80.82 | $80.95 | $75.21 | 22,743 |
2018-03-09 | $80.50 | $81.08 | $80.50 | $81.03 | $75.28 | 4,340 |
2018-03-08 | $80.82 | $81.02 | $80.62 | $81.02 | $75.27 | 13,174 |
2018-03-07 | $80.57 | $80.85 | $80.23 | $80.66 | $74.94 | 64,033 |
2018-03-06 | $81.12 | $81.35 | $80.89 | $81.03 | $75.28 | 89,741 |
2018-03-05 | $79.24 | $80.19 | $79.22 | $80.14 | $74.46 | 25,284 |
2018-03-02 | $79.05 | $80.27 | $78.90 | $80.21 | $74.52 | 54,056 |
2018-03-01 | $80.30 | $80.52 | $79.05 | $79.08 | $73.47 | 52,932 |
2018-02-28 | $81.94 | $81.97 | $81.17 | $81.17 | $75.41 | 61,535 |
2018-02-27 | $82.34 | $82.38 | $81.18 | $81.18 | $75.42 | 2,635,882 |
2018-02-26 | $82.40 | $82.87 | $82.21 | $82.87 | $76.99 | 38,047 |
2018-02-23 | $81.61 | $82.19 | $81.54 | $82.16 | $76.33 | 23,878 |
2018-02-22 | $81.27 | $81.52 | $80.94 | $80.99 | $75.25 | 21,840 |
2018-02-21 | $81.26 | $81.61 | $80.55 | $80.58 | $74.86 | 68,501 |
2018-02-20 | $81.13 | $81.50 | $80.80 | $80.90 | $75.16 | 112,419 |
2018-02-16 | $80.51 | $80.74 | $80.35 | $80.62 | $74.90 | 38,927 |
2018-02-15 | $79.19 | $79.46 | $78.65 | $79.24 | $73.62 | 73,628 |
2018-02-14 | $77.26 | $79.02 | $77.26 | $78.99 | $73.39 | 35,278 |
2018-02-13 | $77.64 | $78.14 | $77.50 | $78.14 | $72.60 | 49,419 |
2018-02-12 | $78.33 | $79.07 | $78.02 | $78.94 | $73.34 | 28,288 |
2018-02-09 | $78.00 | $78.20 | $75.62 | $77.48 | $71.98 | 171,944 |
2018-02-08 | $79.28 | $79.36 | $76.80 | $76.84 | $71.39 | 96,344 |
2018-02-07 | $79.41 | $80.00 | $78.94 | $78.96 | $73.36 | 128,759 |
2018-02-06 | $78.13 | $80.08 | $78.13 | $80.05 | $74.37 | 188,790 |
2018-02-05 | $81.06 | $81.54 | $78.65 | $78.81 | $73.22 | 305,683 |
2018-02-02 | $83.59 | $83.76 | $82.78 | $82.88 | $77.00 | 123,580 |
2018-02-01 | $83.91 | $84.29 | $83.83 | $84.14 | $78.17 | 248,787 |
2018-01-31 | $83.65 | $83.74 | $83.28 | $83.38 | $77.47 | 42,352 |
2018-01-30 | $84.02 | $84.07 | $83.59 | $83.74 | $77.80 | 99,702 |
2018-01-29 | $84.81 | $85.02 | $84.65 | $84.75 | $78.74 | 47,757 |
2018-01-26 | $84.95 | $85.34 | $84.85 | $85.22 | $79.18 | 79,142 |
2018-01-25 | $84.58 | $84.79 | $84.13 | $84.36 | $78.38 | 59,079 |
2018-01-24 | $84.88 | $84.96 | $84.41 | $84.79 | $78.78 | 101,591 |
2018-01-23 | $84.16 | $84.40 | $84.01 | $84.25 | $78.27 | 129,015 |
2018-01-22 | $83.41 | $83.72 | $83.32 | $83.72 | $77.78 | 35,890 |
2018-01-19 | $83.60 | $83.64 | $83.34 | $83.49 | $77.57 | 39,252 |
2018-01-18 | $82.59 | $82.99 | $82.52 | $82.91 | $77.03 | 1,269,993 |
2018-01-17 | $83.37 | $83.87 | $83.23 | $83.63 | $77.70 | 62,776 |
2018-01-16 | $83.36 | $83.58 | $82.99 | $83.05 | $77.16 | 46,215 |
2018-01-12 | $82.78 | $83.58 | $82.78 | $83.53 | $77.61 | 109,678 |
2018-01-11 | $82.63 | $83.13 | $82.59 | $83.13 | $77.23 | 48,902 |
2018-01-10 | $82.54 | $82.56 | $82.27 | $82.47 | $76.62 | 39,510 |
2018-01-09 | $82.09 | $82.24 | $81.93 | $82.24 | $76.41 | 98,005 |
2018-01-08 | $81.94 | $82.21 | $81.86 | $82.20 | $76.37 | 110,987 |
2018-01-05 | $81.42 | $81.64 | $81.32 | $81.60 | $75.81 | 18,114 |
2018-01-04 | $81.42 | $81.74 | $81.37 | $81.74 | $75.94 | 80,569 |
2018-01-03 | $80.53 | $81.34 | $80.52 | $81.32 | $75.55 | 43,128 |
2018-01-02 | $79.77 | $80.17 | $79.77 | $80.17 | $74.48 | 37,831 |
2017-12-29 | $79.91 | $80.03 | $79.75 | $79.79 | $74.13 | 159,887 |
2017-12-28 | $79.80 | $79.80 | $79.43 | $79.45 | $73.81 | 249,959 |
2017-12-27 | $79.72 | $79.90 | $79.65 | $79.72 | $74.07 | 34,194 |
2017-12-26 | $79.40 | $79.45 | $79.34 | $79.42 | $73.79 | 14,048 |
2017-12-22 | $79.30 | $79.52 | $79.25 | $79.49 | $73.85 | 49,526 |
2017-12-21 | $79.19 | $79.48 | $79.19 | $79.23 | $73.61 | 36,402 |
2017-12-20 | $79.02 | $79.03 | $78.78 | $78.85 | $73.26 | 97,236 |
2017-12-19 | $79.05 | $79.05 | $78.73 | $78.81 | $73.22 | 38,766 |
2017-12-18 | $80.12 | $80.35 | $80.08 | $80.24 | $74.04 | 47,550 |
2017-12-15 | $79.73 | $79.90 | $79.62 | $79.75 | $73.58 | 52,698 |
2017-12-14 | $79.43 | $79.43 | $79.24 | $79.28 | $73.15 | 24,197 |
2017-12-13 | $78.82 | $79.18 | $78.82 | $79.10 | $72.98 | 29,303 |
2017-12-12 | $78.64 | $78.93 | $78.62 | $78.80 | $72.71 | 15,290 |
2017-12-11 | $78.54 | $78.64 | $78.48 | $78.61 | $72.53 | 19,515 |
2017-12-08 | $78.64 | $78.64 | $78.43 | $78.63 | $72.55 | 12,638 |
2017-12-07 | $78.31 | $78.67 | $78.31 | $78.42 | $72.36 | 22,067 |
2017-12-06 | $77.71 | $78.03 | $77.67 | $77.86 | $71.84 | 42,947 |
2017-12-05 | $78.11 | $78.26 | $77.92 | $77.96 | $71.93 | 37,100 |
2017-12-04 | $78.16 | $78.19 | $77.69 | $77.69 | $71.68 | 50,201 |
2017-12-01 | $78.52 | $78.66 | $78.08 | $78.50 | $72.43 | 75,493 |
2017-11-30 | $79.13 | $79.42 | $79.08 | $79.08 | $72.97 | 160,635 |
2017-11-29 | $79.14 | $79.24 | $78.77 | $78.93 | $72.83 | 32,638 |
2017-11-28 | $78.95 | $79.05 | $78.75 | $79.03 | $72.92 | 19,589 |
2017-11-27 | $79.19 | $79.19 | $78.85 | $78.86 | $72.76 | 58,281 |
2017-11-24 | $79.31 | $79.39 | $79.23 | $79.33 | $73.20 | 50,459 |
2017-11-22 | $78.78 | $78.91 | $78.52 | $78.87 | $72.77 | 109,955 |
2017-11-21 | $78.41 | $78.71 | $78.41 | $78.71 | $72.62 | 44,932 |
2017-11-20 | $77.73 | $77.98 | $77.73 | $77.85 | $71.83 | 71,915 |
2017-11-17 | $76.96 | $77.01 | $76.87 | $76.88 | $70.94 | 29,888 |
2017-11-16 | $76.68 | $77.10 | $76.61 | $77.01 | $71.06 | 164,359 |
2017-11-15 | $75.30 | $75.82 | $74.98 | $75.72 | $69.87 | 24,481 |
2017-11-14 | $76.70 | $76.76 | $76.45 | $76.49 | $70.58 | 133,660 |
2017-11-13 | $76.42 | $76.97 | $76.42 | $76.97 | $71.02 | 26,118 |
2017-11-10 | $76.97 | $77.05 | $76.82 | $76.93 | $70.98 | 19,258 |
2017-11-09 | $77.21 | $77.41 | $76.59 | $77.40 | $71.42 | 84,849 |
2017-11-08 | $77.93 | $78.12 | $77.90 | $77.97 | $71.94 | 302,449 |
2017-11-07 | $77.22 | $77.46 | $77.09 | $77.45 | $71.46 | 34,364 |
2017-11-06 | $77.00 | $77.19 | $76.89 | $77.19 | $71.22 | 48,270 |
2017-11-03 | $77.17 | $77.22 | $76.95 | $77.22 | $71.25 | 43,019 |
2017-11-02 | $76.91 | $77.09 | $76.77 | $77.09 | $71.13 | 165,453 |
2017-11-01 | $77.26 | $77.26 | $77.05 | $77.10 | $71.14 | 114,412 |
2017-10-31 | $76.83 | $76.98 | $76.66 | $76.81 | $70.87 | 113,604 |
2017-10-30 | $76.31 | $76.34 | $76.18 | $76.34 | $70.44 | 36,210 |
2017-10-27 | $76.10 | $76.33 | $75.98 | $76.31 | $70.41 | 21,060 |
2017-10-26 | $75.76 | $75.87 | $75.70 | $75.74 | $69.88 | 56,106 |
2017-10-25 | $75.49 | $75.49 | $75.05 | $75.24 | $69.42 | 31,517 |
2017-10-24 | $75.61 | $75.96 | $75.61 | $75.88 | $70.01 | 49,304 |
2017-10-23 | $75.31 | $75.31 | $75.10 | $75.10 | $69.29 | 22,957 |
2017-10-20 | $74.75 | $74.87 | $74.70 | $74.85 | $69.06 | 61,989 |
2017-10-19 | $74.53 | $74.83 | $74.52 | $74.82 | $69.04 | 20,583 |
2017-10-18 | $75.17 | $75.19 | $74.97 | $75.18 | $69.37 | 29,756 |
2017-10-17 | $75.61 | $75.68 | $75.38 | $75.63 | $69.78 | 44,876 |
2017-10-16 | $76.06 | $76.06 | $75.83 | $75.91 | $70.04 | 110,346 |
2017-10-13 | $75.81 | $75.88 | $75.67 | $75.85 | $69.99 | 46,307 |
2017-10-12 | $74.95 | $75.14 | $74.93 | $74.97 | $69.17 | 60,570 |
2017-10-11 | $75.00 | $75.09 | $74.89 | $74.98 | $69.18 | 185,016 |
2017-10-10 | $74.90 | $74.90 | $74.76 | $74.79 | $69.01 | 254,162 |
2017-10-09 | $74.21 | $74.21 | $73.94 | $73.94 | $68.22 | 6,229 |
2017-10-06 | $73.73 | $73.85 | $73.59 | $73.82 | $68.11 | 39,217 |
2017-10-05 | $74.05 | $74.11 | $74.00 | $74.11 | $68.38 | 15,655 |
2017-10-04 | $74.24 | $74.24 | $74.06 | $74.22 | $68.48 | 17,864 |
2017-10-03 | $74.03 | $74.25 | $73.98 | $74.25 | $68.51 | 12,668 |
2017-10-02 | $74.06 | $74.20 | $73.93 | $74.20 | $68.46 | 25,616 |
2017-09-29 | $74.06 | $74.18 | $74.01 | $74.18 | $68.44 | 8,979 |
2017-09-28 | $73.72 | $73.98 | $73.67 | $73.91 | $68.20 | 16,724 |
2017-09-27 | $73.22 | $73.46 | $73.18 | $73.45 | $67.77 | 12,114 |
2017-09-26 | $73.42 | $73.44 | $73.23 | $73.37 | $67.70 | 14,354 |
2017-09-25 | $73.09 | $73.35 | $73.09 | $73.34 | $67.67 | 16,003 |
2017-09-22 | $72.91 | $72.91 | $72.84 | $72.84 | $67.21 | 11,648 |
2017-09-21 | $72.98 | $72.98 | $72.83 | $72.88 | $67.25 | 14,703 |
2017-09-20 | $73.30 | $73.69 | $73.16 | $73.32 | $67.65 | 41,641 |
2017-09-19 | $73.66 | $73.66 | $73.37 | $73.45 | $67.77 | 19,536 |
2017-09-18 | $73.41 | $73.55 | $73.39 | $73.54 | $67.86 | 7,746 |
2017-09-15 | $73.46 | $73.46 | $73.23 | $73.43 | $67.75 | 22,820 |
2017-09-14 | $72.97 | $73.34 | $72.97 | $73.29 | $67.62 | 31,699 |
2017-09-13 | $73.51 | $73.51 | $73.21 | $73.33 | $67.66 | 1,859 |
2017-09-12 | $73.43 | $73.43 | $73.16 | $73.26 | $67.60 | 15,837 |
2017-09-11 | $73.59 | $73.66 | $73.33 | $73.34 | $67.67 | 18,827 |
2017-09-08 | $73.35 | $73.40 | $73.30 | $73.37 | $67.70 | 40,403 |
2017-09-07 | $72.99 | $73.27 | $72.97 | $73.18 | $67.52 | 22,465 |
2017-09-06 | $72.37 | $72.53 | $72.34 | $72.37 | $66.77 | 21,409 |
2017-09-05 | $71.99 | $71.99 | $71.61 | $71.86 | $66.30 | 19,000 |
2017-09-01 | $73.19 | $73.24 | $73.02 | $73.11 | $67.46 | 18,617 |
2017-08-31 | $72.86 | $73.16 | $72.79 | $73.08 | $67.43 | 81,177 |
2017-08-30 | $72.60 | $72.60 | $72.47 | $72.58 | $66.97 | 3,058 |
2017-08-29 | $72.90 | $72.95 | $72.76 | $72.76 | $67.13 | 9,464 |
2017-08-28 | $72.77 | $72.89 | $72.75 | $72.84 | $67.21 | 7,044 |
2017-08-25 | $72.56 | $72.69 | $72.44 | $72.69 | $67.07 | 11,799 |
2017-08-24 | $72.36 | $72.41 | $72.30 | $72.34 | $66.75 | 9,707 |
2017-08-23 | $72.45 | $72.45 | $72.33 | $72.43 | $66.83 | 75,742 |
2017-08-22 | $72.20 | $72.38 | $72.17 | $72.36 | $66.76 | 6,427 |
2017-08-21 | $72.10 | $72.17 | $72.08 | $72.16 | $66.58 | 9,480 |
2017-08-18 | $71.83 | $72.20 | $71.83 | $72.05 | $66.48 | 33,332 |
2017-08-17 | $72.00 | $72.15 | $71.72 | $71.72 | $66.17 | 19,394 |
2017-08-16 | $71.85 | $72.05 | $71.74 | $72.01 | $66.44 | 8,262 |
2017-08-15 | $71.74 | $71.79 | $71.62 | $71.78 | $66.23 | 38,801 |
2017-08-14 | $71.78 | $72.05 | $71.78 | $71.97 | $66.40 | 55,112 |
2017-08-11 | $71.81 | $71.95 | $71.78 | $71.84 | $66.29 | 11,294 |
2017-08-10 | $72.32 | $72.32 | $71.75 | $71.80 | $66.25 | 41,638 |
2017-08-09 | $72.23 | $72.28 | $72.13 | $72.27 | $66.68 | 10,866 |
2017-08-08 | $72.63 | $72.64 | $72.47 | $72.61 | $67.00 | 9,979 |
2017-08-07 | $72.38 | $72.61 | $72.36 | $72.61 | $67.00 | 17,602 |
2017-08-04 | $72.49 | $72.49 | $72.29 | $72.49 | $66.89 | 14,255 |
2017-08-03 | $71.94 | $72.16 | $71.94 | $72.15 | $66.57 | 18,334 |
2017-08-02 | $71.88 | $71.97 | $71.77 | $71.79 | $66.24 | 39,758 |
2017-08-01 | $71.97 | $72.07 | $71.87 | $71.87 | $66.31 | 29,106 |
2017-07-31 | $71.61 | $71.75 | $71.52 | $71.69 | $66.15 | 20,916 |
2017-07-28 | $71.29 | $71.62 | $71.29 | $71.62 | $66.08 | 23,375 |
2017-07-27 | $71.36 | $71.38 | $71.23 | $71.31 | $65.80 | 67,662 |
2017-07-26 | $71.09 | $71.39 | $70.88 | $71.27 | $65.76 | 71,114 |
2017-07-25 | $71.19 | $71.55 | $71.19 | $71.33 | $65.81 | 71,273 |
2017-07-24 | $71.60 | $71.62 | $71.35 | $71.57 | $66.04 | 35,049 |
2017-07-21 | $71.15 | $71.39 | $71.13 | $71.37 | $65.85 | 29,219 |
2017-07-20 | $70.91 | $71.10 | $70.85 | $71.02 | $65.53 | 16,172 |
2017-07-19 | $70.59 | $70.68 | $70.52 | $70.65 | $65.19 | 11,118 |
2017-07-18 | $70.05 | $70.15 | $70.01 | $70.09 | $64.67 | 73,220 |
2017-07-17 | $69.73 | $69.81 | $69.60 | $69.62 | $64.24 | 48,337 |
2017-07-14 | $69.90 | $69.90 | $69.63 | $69.77 | $64.38 | 18,154 |
2017-07-13 | $69.43 | $69.49 | $69.43 | $69.49 | $64.12 | 115,709 |
2017-07-12 | $69.34 | $69.58 | $69.34 | $69.54 | $64.16 | 35,004 |
2017-07-11 | $68.87 | $69.17 | $68.87 | $69.17 | $63.82 | 23,565 |
2017-07-10 | $68.53 | $68.67 | $68.53 | $68.61 | $63.31 | 3,677 |
2017-07-07 | $68.54 | $68.69 | $68.50 | $68.69 | $63.38 | 14,823 |
2017-07-06 | $69.02 | $69.02 | $68.84 | $68.94 | $63.61 | 63,545 |
2017-07-05 | $68.90 | $69.14 | $68.88 | $69.04 | $63.70 | 7,729 |
2017-07-03 | $69.59 | $69.78 | $69.59 | $69.59 | $64.21 | 99,573 |
2017-06-30 | $69.91 | $69.98 | $69.59 | $69.81 | $64.41 | 79,916 |
2017-06-29 | $69.88 | $69.98 | $69.43 | $69.63 | $64.25 | 135,084 |
2017-06-28 | $69.79 | $70.02 | $69.65 | $70.02 | $64.61 | 22,737 |
2017-06-27 | $70.41 | $70.41 | $70.19 | $70.28 | $64.85 | 7,385 |
2017-06-26 | $70.72 | $70.72 | $70.40 | $70.40 | $64.96 | 3,977 |
2017-06-23 | $70.42 | $70.42 | $70.27 | $70.41 | $64.97 | 7,191 |
2017-06-22 | $70.66 | $70.67 | $70.63 | $70.67 | $65.21 | 4,620 |
2017-06-21 | $70.55 | $70.55 | $70.41 | $70.54 | $65.09 | 8,283 |
2017-06-20 | $70.56 | $70.70 | $70.56 | $70.59 | $65.13 | 16,129 |
2017-06-19 | $71.03 | $71.06 | $70.94 | $70.98 | $64.93 | 12,324 |
2017-06-16 | $70.49 | $70.65 | $70.45 | $70.64 | $64.62 | 24,386 |
2017-06-15 | $70.60 | $70.76 | $70.44 | $70.76 | $64.73 | 38,891 |
2017-06-14 | $71.46 | $71.46 | $71.21 | $71.26 | $65.19 | 10,972 |
2017-06-13 | $71.26 | $71.35 | $71.16 | $71.35 | $65.27 | 8,165 |
2017-06-12 | $70.78 | $70.90 | $70.74 | $70.83 | $64.79 | 13,173 |
2017-06-09 | $70.69 | $70.87 | $70.51 | $70.54 | $64.53 | 18,843 |
2017-06-08 | $71.48 | $71.48 | $71.32 | $71.42 | $65.33 | 50,508 |
2017-06-07 | $71.77 | $71.80 | $71.58 | $71.64 | $65.54 | 15,770 |
2017-06-06 | $71.47 | $71.55 | $71.42 | $71.42 | $65.33 | 22,982 |
2017-06-05 | $71.36 | $71.52 | $71.36 | $71.51 | $65.42 | 17,739 |
2017-06-02 | $71.13 | $71.31 | $70.95 | $71.27 | $65.20 | 45,103 |
2017-06-01 | $70.22 | $70.41 | $70.22 | $70.41 | $64.41 | 43,965 |
2017-05-31 | $69.70 | $69.73 | $69.57 | $69.70 | $63.76 | 81,478 |
2017-05-30 | $69.46 | $69.60 | $69.46 | $69.56 | $63.63 | 13,003 |
2017-05-26 | $69.14 | $69.29 | $69.07 | $69.29 | $63.39 | 16,132 |
2017-05-25 | $69.32 | $69.40 | $69.30 | $69.36 | $63.45 | 13,028 |
2017-05-24 | $69.13 | $69.24 | $69.11 | $69.24 | $63.34 | 21,963 |
2017-05-23 | $69.46 | $69.56 | $69.41 | $69.50 | $63.58 | 18,102 |
2017-05-22 | $69.19 | $69.20 | $69.06 | $69.15 | $63.26 | 8,286 |
2017-05-19 | $68.97 | $69.27 | $68.97 | $69.21 | $63.31 | 26,270 |
2017-05-18 | $68.59 | $68.93 | $68.56 | $68.92 | $63.05 | 24,961 |
2017-05-17 | $68.60 | $68.60 | $68.40 | $68.46 | $62.63 | 38,001 |
2017-05-16 | $68.31 | $68.36 | $68.19 | $68.31 | $62.49 | 11,878 |
2017-05-15 | $68.20 | $68.23 | $68.13 | $68.13 | $62.32 | 18,798 |
2017-05-12 | $67.99 | $68.09 | $67.98 | $68.04 | $62.24 | 14,783 |
2017-05-11 | $68.03 | $68.12 | $67.92 | $67.99 | $62.20 | 35,189 |
2017-05-10 | $68.43 | $68.43 | $68.19 | $68.23 | $62.42 | 17,766 |
2017-05-09 | $68.41 | $68.46 | $68.36 | $68.45 | $62.62 | 87,069 |
2017-05-08 | $68.58 | $68.70 | $68.52 | $68.59 | $62.75 | 46,128 |
2017-05-05 | $68.23 | $68.42 | $68.20 | $68.42 | $62.59 | 20,209 |
2017-05-04 | $67.76 | $68.16 | $67.76 | $68.16 | $62.35 | 16,328 |
2017-05-03 | $67.72 | $68.01 | $67.65 | $67.94 | $62.15 | 19,988 |
2017-05-02 | $67.95 | $67.96 | $67.83 | $67.87 | $62.09 | 59,144 |
2017-05-01 | $67.46 | $67.63 | $67.45 | $67.61 | $61.85 | 35,500 |
2017-04-28 | $67.33 | $67.45 | $67.28 | $67.28 | $61.55 | 46,156 |
2017-04-27 | $67.28 | $67.40 | $67.25 | $67.33 | $61.59 | 13,892 |
2017-04-26 | $67.03 | $67.12 | $66.99 | $67.06 | $61.35 | 12,493 |
2017-04-25 | $66.98 | $67.04 | $66.85 | $66.85 | $61.15 | 14,328 |
2017-04-24 | $66.86 | $66.86 | $66.71 | $66.78 | $61.09 | 37,306 |
2017-04-21 | $66.41 | $66.54 | $66.39 | $66.52 | $60.85 | 42,158 |
2017-04-20 | $66.15 | $66.30 | $66.15 | $66.27 | $60.62 | 29,605 |
2017-04-19 | $66.08 | $66.08 | $65.81 | $65.88 | $60.27 | 8,446 |
2017-04-18 | $65.66 | $65.76 | $65.61 | $65.75 | $60.15 | 5,580 |
2017-04-17 | $65.63 | $65.78 | $65.63 | $65.73 | $60.13 | 7,557 |
2017-04-13 | $65.21 | $65.31 | $65.12 | $65.17 | $59.62 | 30,240 |
2017-04-12 | $65.34 | $65.51 | $65.23 | $65.46 | $59.88 | 12,548 |
2017-04-11 | $65.55 | $65.74 | $65.35 | $65.74 | $60.14 | 17,242 |
2017-04-10 | $65.40 | $65.49 | $65.33 | $65.41 | $59.84 | 9,547 |
2017-04-07 | $65.65 | $65.68 | $65.50 | $65.58 | $59.99 | 13,668 |
2017-04-06 | $65.22 | $65.28 | $65.16 | $65.25 | $59.69 | 17,765 |
2017-04-05 | $66.02 | $66.17 | $65.89 | $65.89 | $60.28 | 16,694 |
2017-04-04 | $66.28 | $66.31 | $66.09 | $66.27 | $60.62 | 3,415 |
2017-04-03 | $66.48 | $66.79 | $66.48 | $66.79 | $61.10 | 31,724 |
2017-03-31 | $66.28 | $66.34 | $66.15 | $66.33 | $60.68 | 14,436 |
2017-03-30 | $67.02 | $67.12 | $67.01 | $67.01 | $61.30 | 7,527 |
2017-03-29 | $67.52 | $67.63 | $67.51 | $67.63 | $61.87 | 37,533 |
2017-03-28 | $67.56 | $67.82 | $67.43 | $67.81 | $62.03 | 75,724 |
2017-03-27 | $66.80 | $67.08 | $66.80 | $67.04 | $61.33 | 34,384 |
2017-03-24 | $67.02 | $67.17 | $67.02 | $67.03 | $61.32 | 7,948 |
2017-03-23 | $66.47 | $66.71 | $66.43 | $66.61 | $60.93 | 20,839 |
2017-03-22 | $66.51 | $66.70 | $66.48 | $66.64 | $60.96 | 11,072 |
2017-03-21 | $67.11 | $67.14 | $66.50 | $66.56 | $60.89 | 136,237 |
2017-03-20 | $66.90 | $66.90 | $66.70 | $66.71 | $61.03 | 4,613 |
2017-03-17 | $66.70 | $66.81 | $66.67 | $66.81 | $61.12 | 8,762 |
2017-03-16 | $66.73 | $66.73 | $66.33 | $66.37 | $60.71 | 29,864 |
2017-03-15 | $65.69 | $66.23 | $65.63 | $66.17 | $60.53 | 16,307 |
2017-03-14 | $65.79 | $65.83 | $65.74 | $65.79 | $60.18 | 16,393 |
2017-03-13 | $66.00 | $66.04 | $65.94 | $66.02 | $60.39 | 8,698 |
2017-03-10 | $65.66 | $65.84 | $65.61 | $65.81 | $60.20 | 17,240 |
2017-03-09 | $65.50 | $65.67 | $65.49 | $65.67 | $60.07 | 8,308 |
2017-03-08 | $65.57 | $65.60 | $65.42 | $65.43 | $59.85 | 53,939 |
2017-03-07 | $65.65 | $65.81 | $65.63 | $65.71 | $60.11 | 27,719 |
2017-03-06 | $65.64 | $65.71 | $65.60 | $65.71 | $60.11 | 8,502 |
2017-03-03 | $65.57 | $65.66 | $65.46 | $65.61 | $60.02 | 51,412 |
2017-03-02 | $65.79 | $65.84 | $65.56 | $65.61 | $60.02 | 36,404 |
2017-03-01 | $66.00 | $66.37 | $66.00 | $66.28 | $60.63 | 51,508 |
2017-02-28 | $65.94 | $66.03 | $65.76 | $65.87 | $60.26 | 29,732 |
2017-02-27 | $65.66 | $65.75 | $65.64 | $65.73 | $60.13 | 17,074 |
2017-02-24 | $65.71 | $65.88 | $65.71 | $65.88 | $60.27 | 6,392 |
2017-02-23 | $65.98 | $66.00 | $65.82 | $66.00 | $60.38 | 7,803 |
2017-02-22 | $65.65 | $65.78 | $65.65 | $65.75 | $60.15 | 7,163 |
2017-02-21 | $65.66 | $65.89 | $65.65 | $65.81 | $60.20 | 28,464 |
2017-02-17 | $65.12 | $65.35 | $65.10 | $65.30 | $59.74 | 15,750 |
2017-02-16 | $65.10 | $65.24 | $65.00 | $65.24 | $59.68 | 12,746 |
2017-02-15 | $64.86 | $65.07 | $64.69 | $65.03 | $59.49 | 62,555 |
2017-02-14 | $65.10 | $65.14 | $64.73 | $65.11 | $59.56 | 29,700 |
2017-02-13 | $64.82 | $65.09 | $64.82 | $65.01 | $59.47 | 21,646 |
2017-02-10 | $64.59 | $64.70 | $64.45 | $64.65 | $59.14 | 102,357 |
2017-02-09 | $64.34 | $64.51 | $64.10 | $64.44 | $58.95 | 66,390 |
2017-02-08 | $64.30 | $64.35 | $64.22 | $64.25 | $58.78 | 31,473 |
2017-02-07 | $64.12 | $64.15 | $64.07 | $64.10 | $58.64 | 15,230 |
2017-02-06 | $64.16 | $64.36 | $64.04 | $64.36 | $58.88 | 40,467 |
2017-02-03 | $64.27 | $64.51 | $64.22 | $64.47 | $58.98 | 52,139 |
2017-02-02 | $63.87 | $64.11 | $63.85 | $64.06 | $58.60 | 110,759 |
2017-02-01 | $64.21 | $64.37 | $64.11 | $64.21 | $58.74 | 89,789 |
2017-01-31 | $63.61 | $63.79 | $63.38 | $63.68 | $58.25 | 140,733 |
2017-01-30 | $63.43 | $63.60 | $63.24 | $63.55 | $58.14 | 33,708 |
2017-01-27 | $63.63 | $63.63 | $63.31 | $63.41 | $58.01 | 33,019 |
2017-01-26 | $64.31 | $64.35 | $64.01 | $64.01 | $58.56 | 60,017 |
2017-01-25 | $63.92 | $64.28 | $63.89 | $64.28 | $58.80 | 55,833 |
2017-01-24 | $63.39 | $63.65 | $63.31 | $63.60 | $58.18 | 181,700 |
2017-01-23 | $63.20 | $63.46 | $63.14 | $63.37 | $57.97 | 80,211 |
2017-01-20 | $63.02 | $63.22 | $62.97 | $63.17 | $57.79 | 119,997 |
2017-01-19 | $62.84 | $62.92 | $62.55 | $62.56 | $57.23 | 997,744 |
2017-01-18 | $63.12 | $63.12 | $62.80 | $62.94 | $57.58 | 20,472 |
2017-01-17 | $63.19 | $63.30 | $62.94 | $63.23 | $57.84 | 20,785 |
2017-01-13 | $63.66 | $63.84 | $63.50 | $63.84 | $58.40 | 34,889 |
2017-01-12 | $63.37 | $63.62 | $63.26 | $63.58 | $58.16 | 25,235 |
2017-01-11 | $63.15 | $63.60 | $63.15 | $63.60 | $58.18 | 43,287 |
2017-01-10 | $63.43 | $63.59 | $63.39 | $63.39 | $57.99 | 24,130 |
2017-01-09 | $63.42 | $63.45 | $63.32 | $63.44 | $58.03 | 31,653 |
2017-01-06 | $63.42 | $63.46 | $63.35 | $63.46 | $58.05 | 13,655 |
2017-01-05 | $63.30 | $63.54 | $63.30 | $63.47 | $58.06 | 29,470 |
2017-01-04 | $62.69 | $63.07 | $62.69 | $63.07 | $57.70 | 50,836 |
2017-01-03 | $61.77 | $61.97 | $61.64 | $61.96 | $56.68 | 70,227 |
2016-12-30 | $61.67 | $61.79 | $61.53 | $61.57 | $56.32 | 23,500 |
2016-12-29 | $61.37 | $61.53 | $61.32 | $61.37 | $56.14 | 29,612 |
2016-12-28 | $61.87 | $62.16 | $61.87 | $61.92 | $56.64 | 14,125 |
2016-12-27 | $61.49 | $61.59 | $61.49 | $61.53 | $56.29 | 18,327 |
2016-12-23 | $61.33 | $61.53 | $61.33 | $61.44 | $56.20 | 26,125 |
2016-12-22 | $61.21 | $61.37 | $61.18 | $61.37 | $56.14 | 59,336 |
2016-12-21 | $61.36 | $61.39 | $61.26 | $61.36 | $56.13 | 42,951 |
2016-12-20 | $62.85 | $63.04 | $62.85 | $62.95 | $56.48 | 356,575 |
2016-12-19 | $62.72 | $62.93 | $62.68 | $62.76 | $56.31 | 14,497 |
2016-12-16 | $62.34 | $62.49 | $62.21 | $62.34 | $55.93 | 32,152 |
2016-12-15 | $62.46 | $62.68 | $62.44 | $62.66 | $56.22 | 976,897 |
2016-12-14 | $63.25 | $63.30 | $62.51 | $62.51 | $56.08 | 58,445 |
2016-12-13 | $63.44 | $63.80 | $63.44 | $63.71 | $57.16 | 77,868 |
2016-12-12 | $63.12 | $63.12 | $62.78 | $62.82 | $56.36 | 50,806 |
2016-12-09 | $63.18 | $63.31 | $63.05 | $63.29 | $56.78 | 46,975 |
2016-12-08 | $63.35 | $63.55 | $63.26 | $63.43 | $56.91 | 68,221 |
2016-12-07 | $62.38 | $63.03 | $62.37 | $62.99 | $56.51 | 101,251 |
2016-12-06 | $62.12 | $62.27 | $61.96 | $62.17 | $55.78 | 66,999 |
2016-12-05 | $61.95 | $62.18 | $61.92 | $62.05 | $55.67 | 63,555 |
2016-12-02 | $61.88 | $62.07 | $61.79 | $62.05 | $55.67 | 29,131 |
2016-12-01 | $62.26 | $62.26 | $61.91 | $62.03 | $55.65 | 36,030 |
2016-11-30 | $63.04 | $63.08 | $62.64 | $62.64 | $56.20 | 49,214 |
2016-11-29 | $62.62 | $62.94 | $62.52 | $62.78 | $56.32 | 45,747 |
2016-11-28 | $62.59 | $62.72 | $62.57 | $62.71 | $56.26 | 12,636 |
2016-11-25 | $62.19 | $62.19 | $61.90 | $62.04 | $55.66 | 25,548 |
2016-11-23 | $62.79 | $63.02 | $62.69 | $62.97 | $56.49 | 61,333 |
2016-11-22 | $63.20 | $63.20 | $62.92 | $63.13 | $56.64 | 19,119 |
2016-11-21 | $62.61 | $62.83 | $62.59 | $62.82 | $56.36 | 15,984 |
2016-11-18 | $62.74 | $62.74 | $62.62 | $62.65 | $56.21 | 20,228 |
2016-11-17 | $62.64 | $63.15 | $62.64 | $63.14 | $56.65 | 48,806 |
2016-11-16 | $62.39 | $62.50 | $62.30 | $62.31 | $55.90 | 60,103 |
2016-11-15 | $62.38 | $62.60 | $62.37 | $62.51 | $56.08 | 30,363 |
2016-11-14 | $62.63 | $62.75 | $62.49 | $62.75 | $56.30 | 13,541 |
2016-11-11 | $62.91 | $62.91 | $62.60 | $62.88 | $56.41 | 91,944 |
2016-11-10 | $63.64 | $63.95 | $63.39 | $63.69 | $57.14 | 90,699 |
2016-11-09 | $63.84 | $64.49 | $63.84 | $63.98 | $57.40 | 98,585 |
2016-11-08 | $64.22 | $64.63 | $64.19 | $64.51 | $57.88 | 25,433 |
2016-11-07 | $64.70 | $64.84 | $64.66 | $64.84 | $58.17 | 17,791 |
2016-11-04 | $64.70 | $64.83 | $64.65 | $64.65 | $58.00 | 34,986 |
2016-11-03 | $64.94 | $64.97 | $64.79 | $64.88 | $58.21 | 28,823 |
2016-11-02 | $64.82 | $65.02 | $64.66 | $64.74 | $58.08 | 30,913 |
2016-11-01 | $65.15 | $65.15 | $64.79 | $65.00 | $58.32 | 41,624 |
2016-10-31 | $65.15 | $65.18 | $64.96 | $65.13 | $58.43 | 62,513 |
2016-10-28 | $64.94 | $65.14 | $64.81 | $65.13 | $58.43 | 44,984 |
2016-10-27 | $65.16 | $65.20 | $64.98 | $65.02 | $58.33 | 105,001 |
2016-10-26 | $65.05 | $65.16 | $65.03 | $65.10 | $58.41 | 51,270 |
2016-10-25 | $64.69 | $65.03 | $64.67 | $65.03 | $58.34 | 45,558 |
2016-10-24 | $65.15 | $65.15 | $65.00 | $65.04 | $58.35 | 245,033 |
2016-10-21 | $64.69 | $65.08 | $64.69 | $65.07 | $58.38 | 50,995 |
2016-10-20 | $64.82 | $65.11 | $64.78 | $65.10 | $58.41 | 192,450 |
2016-10-19 | $64.82 | $65.04 | $64.82 | $64.84 | $58.17 | 155,542 |
2016-10-18 | $64.39 | $64.52 | $64.27 | $64.40 | $57.78 | 168,141 |
2016-10-17 | $63.73 | $63.78 | $63.64 | $63.72 | $57.17 | 389,516 |
2016-10-14 | $63.71 | $63.76 | $63.58 | $63.58 | $57.04 | 138,507 |
2016-10-13 | $63.45 | $63.79 | $63.31 | $63.79 | $57.23 | 127,308 |
2016-10-12 | $63.49 | $63.49 | $63.24 | $63.48 | $56.95 | 168,805 |
2016-10-11 | $63.81 | $63.81 | $63.45 | $63.58 | $57.04 | 39,450 |
2016-10-10 | $64.09 | $64.26 | $64.07 | $64.08 | $57.49 | 24,592 |
2016-10-07 | $63.95 | $63.96 | $63.63 | $63.96 | $57.38 | 10,964 |
2016-10-06 | $63.80 | $63.97 | $63.74 | $63.86 | $57.29 | 32,812 |
2016-10-05 | $64.40 | $64.47 | $64.29 | $64.45 | $57.82 | 74,339 |
2016-10-04 | $64.59 | $64.69 | $64.19 | $64.21 | $57.61 | 29,066 |
2016-10-03 | $64.48 | $64.58 | $64.46 | $64.58 | $57.94 | 18,447 |
2016-09-30 | $64.49 | $64.74 | $64.36 | $64.60 | $57.96 | 62,062 |
2016-09-29 | $64.82 | $64.91 | $64.58 | $64.70 | $58.05 | 49,872 |
2016-09-28 | $65.35 | $65.36 | $65.03 | $65.28 | $58.57 | 34,603 |
2016-09-27 | $64.89 | $65.04 | $64.82 | $64.98 | $58.30 | 73,668 |
2016-09-26 | $64.05 | $64.09 | $63.94 | $64.07 | $57.48 | 19,367 |
2016-09-23 | $64.41 | $64.48 | $64.29 | $64.37 | $57.75 | 41,238 |
2016-09-22 | $64.83 | $64.87 | $64.47 | $64.60 | $57.96 | 71,866 |
2016-09-21 | $63.73 | $64.06 | $63.45 | $63.82 | $57.26 | 79,438 |
2016-09-20 | $62.42 | $62.42 | $62.16 | $62.24 | $55.84 | 54,857 |
2016-09-19 | $61.86 | $61.89 | $61.61 | $61.67 | $55.33 | 19,928 |
2016-09-16 | $61.46 | $61.52 | $61.19 | $61.26 | $54.96 | 65,229 |
2016-09-15 | $61.18 | $61.60 | $61.08 | $61.58 | $55.25 | 118,049 |
2016-09-14 | $61.13 | $61.29 | $61.00 | $61.08 | $54.80 | 69,839 |
2016-09-13 | $61.90 | $61.98 | $61.34 | $61.54 | $55.21 | 19,506 |
2016-09-12 | $61.75 | $62.36 | $61.75 | $62.35 | $55.94 | 61,882 |
2016-09-09 | $62.10 | $62.14 | $61.84 | $61.84 | $55.48 | 47,206 |
2016-09-08 | $62.91 | $63.02 | $62.69 | $62.76 | $56.31 | 41,242 |
2016-09-07 | $63.20 | $63.27 | $62.94 | $62.94 | $56.47 | 33,060 |
2016-09-06 | $61.93 | $62.39 | $61.93 | $62.36 | $55.95 | 44,422 |
2016-09-02 | $61.43 | $61.45 | $61.23 | $61.33 | $55.02 | 50,299 |
2016-09-01 | $61.22 | $61.33 | $61.15 | $61.33 | $55.02 | 24,862 |
2016-08-31 | $60.97 | $60.99 | $60.77 | $60.96 | $54.69 | 19,339 |
2016-08-30 | $61.20 | $61.20 | $61.05 | $61.10 | $54.82 | 48,285 |
2016-08-29 | $61.13 | $61.37 | $61.08 | $61.37 | $55.06 | 18,346 |
2016-08-26 | $61.99 | $62.29 | $61.37 | $61.57 | $55.24 | 32,685 |
2016-08-25 | $61.97 | $61.97 | $61.84 | $61.84 | $55.48 | 5,698 |
2016-08-24 | $62.13 | $62.13 | $62.00 | $62.07 | $55.69 | 2,638 |
2016-08-23 | $62.19 | $62.31 | $62.09 | $62.09 | $55.71 | 18,699 |
2016-08-22 | $61.68 | $61.98 | $61.65 | $61.98 | $55.61 | 79,981 |
2016-08-19 | $61.37 | $61.50 | $61.32 | $61.50 | $55.18 | 19,572 |
2016-08-18 | $61.82 | $61.99 | $61.80 | $61.99 | $55.62 | 27,556 |
2016-08-17 | $61.80 | $62.04 | $61.69 | $62.04 | $55.66 | 14,060 |
2016-08-16 | $62.28 | $62.36 | $62.28 | $62.29 | $55.88 | 8,654 |
2016-08-15 | $62.74 | $62.87 | $62.70 | $62.72 | $56.27 | 20,715 |
2016-08-12 | $62.66 | $62.81 | $62.56 | $62.61 | $56.17 | 33,983 |
2016-08-11 | $62.40 | $62.53 | $62.36 | $62.47 | $56.05 | 182,003 |
2016-08-10 | $62.31 | $62.31 | $62.12 | $62.15 | $55.76 | 154,610 |
2016-08-09 | $61.48 | $61.79 | $61.47 | $61.62 | $55.28 | 63,801 |
2016-08-08 | $61.16 | $61.16 | $60.95 | $61.02 | $54.75 | 65,257 |
2016-08-05 | $61.24 | $61.40 | $61.24 | $61.40 | $55.09 | 31,555 |
2016-08-04 | $61.44 | $61.60 | $61.37 | $61.59 | $55.26 | 59,081 |
2016-08-03 | $61.19 | $61.28 | $60.97 | $61.28 | $54.98 | 122,417 |
2016-08-02 | $61.85 | $61.93 | $61.56 | $61.85 | $55.49 | 52,195 |
2016-08-01 | $62.20 | $62.27 | $62.06 | $62.15 | $55.75 | 30,594 |
2016-07-29 | $62.20 | $62.59 | $62.20 | $62.49 | $56.06 | 183,760 |
2016-07-28 | $61.06 | $61.25 | $60.88 | $61.21 | $54.92 | 68,214 |
2016-07-27 | $61.14 | $61.14 | $60.80 | $60.89 | $54.63 | 45,437 |
2016-07-26 | $60.95 | $61.24 | $60.87 | $60.94 | $54.67 | 55,364 |
2016-07-25 | $60.53 | $60.54 | $60.23 | $60.45 | $54.23 | 87,940 |
2016-07-22 | $60.61 | $60.68 | $60.43 | $60.55 | $54.32 | 51,233 |
2016-07-21 | $60.34 | $60.58 | $60.30 | $60.58 | $54.35 | 113,759 |
2016-07-20 | $60.95 | $61.09 | $60.93 | $61.08 | $54.80 | 43,943 |
2016-07-19 | $60.34 | $60.38 | $60.21 | $60.28 | $54.08 | 15,546 |
2016-07-18 | $60.46 | $60.51 | $60.36 | $60.41 | $54.20 | 45,802 |
2016-07-15 | $60.39 | $60.41 | $60.24 | $60.34 | $54.14 | 13,928 |
2016-07-14 | $61.04 | $61.33 | $61.01 | $61.14 | $54.86 | 29,663 |
2016-07-13 | $61.13 | $61.20 | $60.94 | $61.12 | $54.83 | 84,861 |
2016-07-12 | $61.79 | $61.80 | $61.60 | $61.69 | $55.35 | 103,548 |
2016-07-11 | $61.41 | $61.83 | $61.37 | $61.71 | $55.36 | 76,607 |
2016-07-08 | $60.08 | $60.57 | $60.03 | $60.57 | $54.34 | 27,008 |
2016-07-07 | $60.43 | $60.54 | $60.17 | $60.27 | $54.07 | 120,350 |
2016-07-06 | $60.19 | $60.37 | $60.01 | $60.34 | $54.14 | 39,095 |
2016-07-05 | $60.38 | $60.38 | $60.10 | $60.15 | $53.97 | 50,402 |
2016-07-01 | $60.40 | $60.47 | $60.19 | $60.21 | $54.02 | 14,652 |
2016-06-30 | $59.66 | $60.06 | $59.58 | $60.03 | $53.86 | 37,448 |
2016-06-29 | $60.06 | $60.35 | $59.97 | $60.33 | $54.13 | 20,415 |
2016-06-28 | $59.80 | $59.92 | $59.44 | $59.89 | $53.73 | 78,449 |
2016-06-27 | $58.84 | $58.84 | $58.12 | $58.61 | $52.58 | 30,846 |
2016-06-24 | $58.27 | $58.90 | $58.16 | $58.50 | $52.48 | 36,782 |
2016-06-23 | $59.95 | $60.16 | $59.77 | $60.07 | $53.89 | 101,202 |
2016-06-22 | $59.50 | $59.74 | $59.28 | $59.28 | $53.18 | 19,501 |
2016-06-21 | $60.66 | $60.91 | $60.53 | $60.53 | $53.87 | 36,616 |
2016-06-20 | $60.38 | $60.63 | $60.13 | $60.26 | $53.63 | 16,287 |
2016-06-17 | $58.74 | $59.15 | $58.53 | $58.95 | $52.47 | 14,049 |
2016-06-16 | $58.84 | $59.26 | $58.53 | $59.25 | $52.73 | 24,482 |
2016-06-15 | $59.62 | $59.83 | $59.56 | $59.61 | $53.05 | 25,523 |
2016-06-14 | $59.21 | $59.26 | $58.79 | $59.17 | $52.66 | 62,374 |
2016-06-13 | $60.17 | $60.26 | $59.80 | $59.88 | $53.29 | 38,567 |
2016-06-10 | $61.09 | $61.09 | $60.62 | $60.93 | $54.23 | 51,749 |
2016-06-09 | $61.92 | $61.93 | $61.79 | $61.82 | $55.02 | 5,693 |
2016-06-08 | $62.19 | $62.31 | $62.11 | $62.19 | $55.35 | 8,700 |
2016-06-07 | $61.77 | $62.03 | $61.77 | $61.85 | $55.05 | 4,866 |
2016-06-06 | $61.53 | $61.65 | $61.39 | $61.52 | $54.75 | 36,309 |
2016-06-03 | $60.87 | $61.11 | $60.66 | $61.11 | $54.39 | 22,480 |
2016-06-02 | $60.14 | $60.44 | $60.08 | $60.44 | $53.79 | 20,479 |
2016-06-01 | $60.58 | $60.67 | $60.41 | $60.57 | $53.91 | 8,103 |
2016-05-31 | $60.45 | $60.54 | $60.24 | $60.39 | $53.75 | 26,696 |
2016-05-27 | $60.02 | $60.05 | $59.97 | $59.99 | $53.39 | 13,377 |
2016-05-26 | $60.08 | $60.17 | $60.00 | $60.16 | $53.54 | 10,716 |
2016-05-25 | $60.00 | $60.32 | $60.00 | $60.30 | $53.67 | 10,858 |
2016-05-24 | $59.94 | $60.28 | $59.94 | $60.24 | $53.61 | 13,325 |
2016-05-23 | $59.77 | $59.86 | $59.70 | $59.70 | $53.13 | 21,718 |
2016-05-20 | $59.52 | $59.73 | $59.41 | $59.56 | $53.01 | 51,227 |
2016-05-19 | $59.07 | $59.12 | $58.79 | $59.02 | $52.53 | 24,139 |
2016-05-18 | $59.32 | $59.63 | $59.18 | $59.22 | $52.71 | 14,104 |
2016-05-17 | $59.74 | $59.74 | $59.31 | $59.33 | $52.80 | 24,674 |
2016-05-16 | $59.29 | $59.68 | $59.29 | $59.61 | $53.05 | 87,788 |
2016-05-13 | $59.39 | $59.50 | $59.26 | $59.31 | $52.79 | 21,746 |
2016-05-12 | $59.72 | $59.88 | $59.64 | $59.74 | $53.17 | 23,840 |
2016-05-11 | $60.05 | $60.11 | $59.68 | $59.75 | $53.18 | 33,527 |
2016-05-10 | $59.85 | $60.39 | $59.85 | $60.37 | $53.73 | 34,669 |
2016-05-09 | $59.38 | $59.48 | $58.95 | $58.96 | $52.47 | 36,499 |
2016-05-06 | $58.62 | $58.94 | $58.62 | $58.86 | $52.39 | 21,180 |
2016-05-05 | $58.28 | $58.46 | $58.28 | $58.46 | $52.03 | 19,238 |
2016-05-04 | $58.26 | $58.40 | $58.08 | $58.13 | $51.74 | 49,766 |
2016-05-03 | $58.88 | $58.88 | $58.55 | $58.69 | $52.24 | 26,995 |
2016-05-02 | $59.04 | $59.33 | $59.01 | $59.20 | $52.69 | 57,649 |
2016-04-29 | $58.46 | $58.49 | $57.90 | $58.22 | $51.82 | 73,440 |
2016-04-28 | $59.00 | $59.40 | $58.10 | $58.51 | $52.07 | 124,961 |
2016-04-27 | $59.95 | $60.26 | $59.95 | $60.21 | $53.59 | 142,626 |
2016-04-26 | $59.61 | $59.84 | $59.61 | $59.82 | $53.24 | 23,576 |
2016-04-25 | $60.24 | $60.24 | $59.87 | $60.08 | $53.47 | 70,836 |
2016-04-22 | $60.61 | $60.71 | $60.34 | $60.51 | $53.85 | 76,628 |
2016-04-21 | $60.66 | $61.00 | $60.53 | $60.72 | $54.04 | 78,637 |
2016-04-20 | $60.83 | $61.38 | $60.83 | $61.00 | $54.29 | 49,537 |
2016-04-19 | $60.87 | $60.94 | $60.65 | $60.83 | $54.14 | 65,875 |
2016-04-18 | $59.84 | $60.26 | $59.80 | $60.23 | $53.61 | 34,337 |
2016-04-15 | $59.63 | $59.63 | $59.35 | $59.37 | $52.84 | 60,872 |
2016-04-14 | $59.89 | $60.04 | $59.81 | $59.93 | $53.34 | 178,695 |
2016-04-13 | $59.54 | $59.86 | $59.54 | $59.86 | $53.28 | 28,319 |
2016-04-12 | $58.60 | $58.97 | $58.43 | $58.84 | $52.37 | 27,155 |
2016-04-11 | $58.40 | $58.41 | $57.99 | $57.99 | $51.61 | 12,397 |
2016-04-08 | $58.23 | $58.28 | $57.94 | $57.94 | $51.57 | 35,157 |
2016-04-07 | $56.95 | $57.05 | $56.34 | $56.55 | $50.33 | 160,439 |
2016-04-06 | $56.01 | $56.53 | $55.81 | $56.53 | $50.31 | 47,065 |
2016-04-05 | $55.68 | $55.83 | $55.63 | $55.75 | $49.62 | 4,497 |
2016-04-04 | $57.11 | $57.12 | $56.89 | $56.97 | $50.70 | 22,427 |
2016-04-01 | $56.43 | $56.85 | $56.04 | $56.74 | $50.50 | 24,840 |
2016-03-31 | $58.11 | $58.21 | $57.93 | $58.04 | $51.66 | 21,968 |
2016-03-30 | $59.05 | $59.21 | $58.93 | $59.00 | $52.51 | 35,132 |
2016-03-29 | $57.95 | $58.53 | $57.92 | $58.52 | $52.08 | 19,528 |
2016-03-28 | $57.97 | $58.02 | $57.82 | $57.85 | $51.49 | 15,271 |
2016-03-24 | $57.33 | $57.53 | $57.26 | $57.50 | $51.18 | 1,963 |
2016-03-23 | $58.04 | $58.04 | $57.67 | $57.72 | $51.37 | 12,060 |
2016-03-22 | $58.19 | $58.35 | $58.12 | $58.26 | $51.85 | 32,465 |
2016-03-21 | $57.85 | $57.90 | $57.65 | $57.88 | $51.51 | 16,301 |
2016-03-18 | $57.55 | $57.82 | $57.48 | $57.68 | $51.34 | 13,609 |
2016-03-17 | $57.28 | $57.74 | $57.20 | $57.57 | $51.24 | 6,891 |
2016-03-16 | $56.94 | $57.47 | $56.90 | $57.45 | $51.13 | 20,157 |
2016-03-15 | $57.13 | $57.17 | $57.01 | $57.17 | $50.88 | 20,912 |
2016-03-14 | $57.37 | $57.46 | $57.22 | $57.40 | $51.09 | 15,912 |
2016-03-11 | $56.88 | $57.17 | $56.78 | $57.17 | $50.88 | 38,144 |
2016-03-10 | $56.46 | $56.57 | $55.39 | $55.81 | $49.67 | 48,687 |
2016-03-09 | $55.92 | $55.92 | $55.55 | $55.65 | $49.53 | 33,854 |
2016-03-08 | $56.10 | $56.20 | $55.91 | $55.95 | $49.80 | 26,166 |
2016-03-07 | $56.23 | $56.51 | $56.19 | $56.39 | $50.19 | 20,224 |
2016-03-04 | $56.85 | $56.86 | $56.55 | $56.67 | $50.44 | 101,179 |
2016-03-03 | $55.72 | $55.91 | $55.71 | $55.80 | $49.66 | 21,510 |
2016-03-02 | $55.69 | $55.91 | $55.64 | $55.91 | $49.76 | 19,374 |
2016-03-01 | $55.14 | $55.66 | $55.08 | $55.64 | $49.52 | 34,959 |
2016-02-29 | $54.81 | $54.98 | $54.55 | $54.55 | $48.55 | 22,125 |
2016-02-26 | $55.37 | $55.37 | $54.83 | $54.90 | $48.86 | 31,855 |
2016-02-25 | $55.03 | $55.14 | $54.64 | $55.11 | $49.05 | 22,591 |
2016-02-24 | $53.71 | $54.42 | $53.64 | $54.42 | $48.43 | 22,824 |
2016-02-23 | $53.78 | $53.78 | $53.50 | $53.62 | $47.72 | 57,080 |
2016-02-22 | $54.43 | $54.62 | $54.25 | $54.38 | $48.40 | 38,161 |
2016-02-19 | $53.34 | $53.51 | $53.25 | $53.47 | $47.59 | 14,026 |
2016-02-18 | $54.05 | $54.05 | $53.38 | $53.51 | $47.62 | 53,942 |
2016-02-17 | $53.45 | $53.75 | $53.45 | $53.54 | $47.65 | 25,933 |
2016-02-16 | $52.65 | $52.84 | $52.43 | $52.82 | $47.01 | 38,677 |
2016-02-12 | $51.17 | $51.86 | $50.94 | $51.76 | $46.07 | 57,787 |
2016-02-11 | $51.76 | $51.93 | $51.30 | $51.71 | $46.02 | 49,676 |
2016-02-10 | $52.85 | $53.23 | $52.33 | $52.50 | $46.73 | 88,387 |
2016-02-09 | $53.16 | $53.75 | $53.03 | $53.49 | $47.61 | 36,366 |
2016-02-08 | $54.55 | $54.61 | $53.81 | $54.31 | $48.34 | 43,579 |
2016-02-05 | $54.66 | $54.67 | $53.90 | $53.95 | $48.02 | 9,850 |
2016-02-04 | $54.75 | $55.17 | $54.64 | $54.97 | $48.92 | 45,805 |
2016-02-03 | $55.72 | $55.72 | $54.63 | $55.39 | $49.29 | 42,613 |
2016-02-02 | $55.87 | $55.94 | $55.41 | $55.50 | $49.39 | 21,037 |
2016-02-01 | $55.91 | $56.23 | $55.87 | $56.15 | $49.97 | 59,173 |
2016-01-29 | $55.40 | $56.18 | $55.40 | $56.15 | $49.97 | 16,981 |
2016-01-28 | $55.06 | $55.12 | $54.66 | $54.95 | $48.91 | 37,797 |
2016-01-27 | $55.01 | $55.25 | $54.34 | $54.34 | $48.37 | 28,086 |
2016-01-26 | $54.09 | $54.47 | $53.86 | $54.46 | $48.47 | 39,687 |
2016-01-25 | $54.07 | $54.41 | $53.81 | $53.82 | $47.90 | 33,465 |
2016-01-22 | $53.49 | $54.40 | $53.45 | $54.27 | $48.30 | 39,854 |
2016-01-21 | $51.93 | $52.75 | $51.72 | $52.26 | $46.51 | 124,300 |
2016-01-20 | $52.85 | $52.99 | $51.84 | $52.73 | $46.93 | 88,052 |
2016-01-19 | $54.89 | $54.93 | $54.08 | $54.40 | $48.42 | 57,790 |
2016-01-15 | $54.38 | $54.67 | $54.21 | $54.46 | $48.47 | 31,182 |
2016-01-14 | $55.41 | $55.95 | $55.08 | $55.78 | $49.64 | 27,090 |
2016-01-13 | $56.07 | $56.07 | $55.03 | $55.12 | $49.06 | 34,444 |
2016-01-12 | $55.86 | $55.91 | $55.07 | $55.47 | $49.37 | 41,191 |
2016-01-11 | $56.24 | $56.27 | $55.56 | $56.11 | $49.94 | 73,372 |
2016-01-08 | $56.57 | $56.64 | $55.69 | $55.69 | $49.56 | 40,997 |
2016-01-07 | $57.18 | $57.40 | $56.84 | $57.13 | $50.85 | 144,360 |
2016-01-06 | $57.22 | $57.67 | $57.18 | $57.67 | $51.33 | 142,940 |
2016-01-05 | $58.14 | $58.30 | $58.04 | $58.18 | $51.78 | 24,536 |
2016-01-04 | $57.38 | $57.58 | $57.13 | $57.57 | $51.24 | 15,445 |
2015-12-31 | $58.55 | $58.79 | $58.45 | $58.45 | $52.02 | 15,516 |
2015-12-30 | $58.83 | $59.06 | $58.79 | $58.87 | $52.40 | 16,719 |
2015-12-29 | $59.08 | $59.25 | $59.05 | $59.07 | $52.57 | 14,846 |
2015-12-28 | $58.10 | $58.14 | $57.95 | $58.11 | $51.72 | 15,209 |
2015-12-24 | $57.83 | $57.83 | $57.63 | $57.68 | $51.34 | 32,232 |
2015-12-23 | $58.51 | $58.76 | $58.47 | $58.73 | $52.27 | 17,846 |
2015-12-22 | $57.86 | $58.10 | $57.75 | $58.09 | $51.70 | 22,960 |
2015-12-21 | $57.70 | $57.82 | $57.32 | $57.79 | $51.43 | 27,893 |
2015-12-18 | $58.25 | $58.33 | $57.98 | $58.09 | $51.26 | 20,781 |
2015-12-17 | $58.87 | $58.89 | $58.38 | $58.46 | $51.59 | 28,745 |
2015-12-16 | $58.34 | $58.77 | $58.05 | $58.73 | $51.83 | 24,659 |
2015-12-15 | $58.03 | $58.39 | $58.00 | $58.07 | $51.25 | 62,775 |
2015-12-14 | $58.22 | $58.43 | $57.83 | $58.26 | $51.41 | 66,014 |
2015-12-11 | $57.77 | $57.78 | $57.45 | $57.68 | $50.90 | 63,529 |
2015-12-10 | $58.52 | $58.77 | $58.44 | $58.48 | $51.61 | 49,694 |
2015-12-09 | $58.43 | $58.75 | $58.05 | $58.26 | $51.41 | 193,623 |
2015-12-08 | $58.70 | $58.94 | $58.47 | $58.94 | $52.02 | 32,090 |
2015-12-07 | $59.51 | $59.52 | $59.19 | $59.52 | $52.53 | 38,547 |
2015-12-04 | $58.89 | $59.51 | $58.89 | $59.49 | $52.50 | 36,832 |
2015-12-03 | $59.57 | $59.57 | $58.75 | $59.00 | $52.07 | 72,875 |
2015-12-02 | $59.87 | $60.01 | $59.49 | $59.58 | $52.58 | 31,675 |
2015-12-01 | $59.86 | $60.00 | $59.80 | $59.96 | $52.92 | 33,392 |
2015-11-30 | $59.50 | $59.50 | $59.26 | $59.28 | $52.32 | 22,442 |
2015-11-27 | $59.41 | $59.44 | $59.34 | $59.36 | $52.39 | 8,054 |
2015-11-25 | $59.50 | $59.63 | $59.46 | $59.55 | $52.55 | 14,160 |
2015-11-24 | $59.51 | $59.84 | $59.38 | $59.75 | $52.73 | 25,859 |
2015-11-23 | $59.18 | $59.37 | $59.15 | $59.22 | $52.26 | 28,446 |
2015-11-20 | $59.44 | $59.44 | $59.34 | $59.37 | $52.39 | 8,200 |
2015-11-19 | $58.80 | $58.86 | $58.71 | $58.79 | $51.88 | 16,174 |
2015-11-18 | $58.24 | $58.76 | $58.24 | $58.74 | $51.84 | 5,777 |
2015-11-17 | $58.51 | $58.79 | $58.42 | $58.52 | $51.64 | 18,209 |
2015-11-16 | $58.17 | $58.37 | $57.99 | $58.34 | $51.49 | 30,969 |
2015-11-13 | $58.04 | $58.04 | $57.68 | $57.69 | $50.91 | 15,578 |
2015-11-12 | $57.83 | $57.90 | $57.61 | $57.63 | $50.86 | 5,181 |
2015-11-11 | $58.12 | $58.39 | $58.12 | $58.19 | $51.35 | 20,896 |
2015-11-10 | $57.47 | $57.63 | $57.47 | $57.60 | $50.83 | 9,318 |
2015-11-09 | $57.49 | $57.49 | $57.00 | $57.20 | $50.48 | 16,336 |
2015-11-06 | $57.89 | $57.89 | $57.55 | $57.74 | $50.96 | 12,207 |
2015-11-05 | $58.01 | $58.01 | $57.78 | $57.87 | $51.07 | 14,440 |
2015-11-04 | $57.78 | $57.78 | $57.43 | $57.47 | $50.72 | 29,194 |
2015-11-03 | $58.18 | $58.45 | $58.15 | $58.25 | $51.41 | 36,323 |
2015-11-02 | $57.89 | $58.35 | $57.82 | $58.33 | $51.48 | 20,907 |
2015-10-30 | $58.14 | $58.14 | $57.76 | $57.77 | $50.98 | 18,051 |
2015-10-29 | $58.01 | $58.16 | $57.90 | $58.11 | $51.28 | 11,677 |
2015-10-28 | $58.12 | $58.47 | $57.91 | $58.47 | $51.60 | 38,933 |
2015-10-27 | $58.15 | $58.15 | $57.88 | $58.06 | $51.24 | 21,320 |
2015-10-26 | $58.32 | $58.40 | $58.21 | $58.29 | $51.44 | 20,774 |
2015-10-23 | $58.44 | $58.81 | $58.36 | $58.70 | $51.80 | 17,408 |
2015-10-22 | $58.20 | $58.75 | $58.18 | $58.50 | $51.63 | 85,007 |
2015-10-21 | $57.86 | $57.89 | $57.64 | $57.67 | $50.89 | 23,001 |
2015-10-20 | $57.26 | $57.33 | $57.09 | $57.20 | $50.48 | 16,453 |
2015-10-19 | $57.57 | $57.81 | $57.53 | $57.81 | $51.02 | 13,609 |
2015-10-16 | $57.70 | $57.73 | $57.39 | $57.72 | $50.94 | 31,865 |
2015-10-15 | $57.67 | $58.17 | $57.67 | $58.17 | $51.34 | 67,197 |
2015-10-14 | $56.70 | $57.01 | $56.49 | $56.57 | $49.92 | 17,709 |
2015-10-13 | $57.02 | $57.35 | $56.82 | $56.91 | $50.22 | 294,800 |
2015-10-12 | $57.07 | $57.08 | $56.95 | $57.08 | $50.37 | 7,937 |
2015-10-09 | $57.02 | $57.17 | $56.94 | $57.04 | $50.34 | 38,756 |
2015-10-08 | $56.72 | $57.22 | $56.65 | $57.13 | $50.41 | 25,668 |
2015-10-07 | $56.93 | $57.14 | $56.80 | $57.07 | $50.36 | 138,035 |
2015-10-06 | $56.75 | $56.90 | $56.57 | $56.78 | $50.11 | 14,165 |
2015-10-05 | $56.62 | $57.32 | $56.59 | $57.11 | $50.40 | 38,140 |
2015-10-02 | $54.80 | $55.80 | $54.66 | $55.79 | $49.24 | 49,776 |
2015-10-01 | $55.30 | $55.30 | $54.81 | $55.25 | $48.76 | 26,934 |
2015-09-30 | $54.79 | $55.27 | $54.66 | $55.27 | $48.78 | 14,399 |
2015-09-29 | $54.09 | $54.16 | $53.91 | $54.13 | $47.77 | 64,285 |
2015-09-28 | $55.01 | $55.03 | $54.29 | $54.29 | $47.91 | 19,186 |
2015-09-25 | $54.86 | $55.11 | $54.50 | $54.78 | $48.34 | 15,052 |
2015-09-24 | $53.19 | $53.52 | $52.82 | $53.50 | $47.21 | 42,347 |
2015-09-23 | $53.92 | $53.92 | $53.43 | $53.69 | $47.38 | 4,931 |
2015-09-22 | $53.66 | $53.78 | $53.42 | $53.71 | $47.40 | 17,394 |
2015-09-21 | $54.47 | $54.60 | $54.26 | $54.44 | $48.04 | 8,198 |
2015-09-18 | $54.66 | $54.66 | $54.16 | $54.18 | $47.81 | 26,199 |
2015-09-17 | $55.19 | $56.14 | $55.18 | $55.48 | $48.96 | 41,008 |
2015-09-16 | $55.28 | $55.44 | $55.13 | $55.42 | $48.91 | 18,521 |
2015-09-15 | $54.78 | $55.59 | $54.74 | $55.55 | $49.02 | 265,572 |
2015-09-14 | $54.73 | $54.94 | $54.69 | $54.94 | $48.48 | 10,196 |
2015-09-11 | $54.36 | $54.71 | $54.23 | $54.71 | $48.28 | 3,989 |
2015-09-10 | $53.78 | $54.10 | $53.76 | $54.07 | $47.72 | 34,722 |
2015-09-09 | $54.14 | $54.26 | $53.31 | $53.31 | $47.05 | 64,606 |
2015-09-08 | $53.66 | $54.12 | $53.66 | $54.12 | $47.76 | 76,844 |
2015-09-04 | $53.47 | $53.71 | $53.39 | $53.71 | $47.40 | 40,062 |
2015-09-03 | $55.00 | $55.26 | $54.93 | $55.17 | $48.69 | 38,075 |
2015-09-02 | $54.85 | $54.85 | $54.10 | $54.68 | $48.26 | 52,967 |
2015-09-01 | $56.04 | $56.04 | $53.90 | $54.12 | $47.76 | 88,522 |
2015-08-31 | $56.61 | $56.81 | $56.41 | $56.53 | $49.89 | 54,522 |
2015-08-28 | $56.59 | $56.89 | $56.49 | $56.83 | $50.15 | 63,681 |
2015-08-27 | $55.98 | $56.69 | $55.93 | $56.56 | $49.91 | 99,768 |
2015-08-26 | $55.10 | $55.71 | $54.47 | $55.66 | $49.12 | 138,410 |
iShares MSCI Japan Small-Cap ETF (SCJ) News Headlines
Recent iShares MSCI Japan Small-Cap ETF (SCJ) News
Similar Companies to iShares MSCI Japan Small-Cap ETF (SCJ) 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 | -- | -- | -- |