BTC iShares MSCI EAFE Small-Cap ETF (SCZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$75.10 ($-0.22) -0.29%
BTC iShares MSCI EAFE Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Small-Cap ETF.Daily Information | Data |
---|---|
Date | Aug. 21, 2025 |
Open | $74.88 |
Previous Close | $75.10 |
High | $75.12 |
Low | $74.79 |
Adjusted Open | $74.88 |
Previous Adjusted Close | $75.10 |
Adjusted High | $75.12 |
Adjusted Low | $74.79 |
About BTC iShares MSCI EAFE Small-Cap ETF (SCZ)
The Fund seeks to track the investment results of the MSCI EAFE Small Cap Index (the “Underlying Index”), which represents the small-capitalization segment of the MSCI EAFE IMI Index. The MSCI EAFE IMI Index is an equity index developed by MSCI Inc. (the “Index Provider” or “MSCI”) that captures large-, mid- and small-capitalization representation across developed markets outside of the U.S. and Canada. Constituents of the Underlying Index include securities from Europe, Australasia and the Far East. Under MSCI’s Global Investable Market Index (IMI) methodology, the small-capitalization universe consists of securities of those companies not included in the large-capitalization or mid-capitalization segments of a particular market, which together comprise approximately 85% of each market’s free float-adjusted market capitalization.As of July 31, 2019, the Underlying Index consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The small-cap segment covers the 85%-99% range of each market’s free float-adjusted market capitalization. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. 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, 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 BTC iShares MSCI EAFE Small-Cap ETF (SCZ)
Historical Stock Data for BTC iShares MSCI EAFE Small-Cap ETF (SCZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-14 | $74.88 | $75.12 | $74.79 | $75.10 | $75.10 | 541,658 |
2025-08-13 | $75.18 | $75.39 | $75.15 | $75.32 | $75.32 | 459,280 |
2025-08-12 | $74.45 | $75.20 | $74.45 | $75.15 | $75.15 | 654,693 |
2025-08-11 | $74.61 | $74.77 | $74.48 | $74.56 | $74.56 | 972,424 |
2025-08-08 | $74.76 | $75.01 | $74.73 | $74.89 | $74.89 | 693,119 |
2025-08-07 | $74.80 | $74.84 | $74.30 | $74.65 | $74.65 | 714,394 |
2025-08-06 | $73.82 | $74.18 | $73.82 | $74.12 | $74.12 | 511,530 |
2025-08-05 | $73.55 | $73.73 | $73.41 | $73.56 | $73.56 | 1,518,735 |
2025-08-04 | $73.33 | $73.59 | $73.28 | $73.59 | $73.59 | 867,414 |
2025-08-01 | $72.51 | $72.77 | $72.17 | $72.68 | $72.68 | 1,895,938 |
2025-07-31 | $72.60 | $72.65 | $72.15 | $72.41 | $72.41 | 1,054,602 |
2025-07-30 | $72.93 | $73.21 | $72.45 | $72.66 | $72.66 | 485,475 |
2025-07-29 | $73.29 | $73.36 | $73.03 | $73.14 | $73.14 | 504,391 |
2025-07-28 | $73.67 | $73.78 | $73.18 | $73.33 | $73.33 | 552,698 |
2025-07-25 | $74.05 | $74.49 | $73.99 | $74.45 | $74.45 | 652,028 |
2025-07-24 | $74.56 | $74.81 | $74.50 | $74.53 | $74.53 | 1,447,544 |
2025-07-23 | $74.45 | $75.04 | $74.29 | $75.01 | $75.01 | 1,320,582 |
2025-07-22 | $73.24 | $73.85 | $73.15 | $73.78 | $73.78 | 5,238,532 |
2025-07-21 | $73.15 | $73.51 | $73.08 | $73.19 | $73.19 | 1,019,828 |
2025-07-18 | $73.03 | $73.12 | $72.52 | $72.62 | $72.62 | 1,413,570 |
2025-07-17 | $72.35 | $72.79 | $72.35 | $72.71 | $72.71 | 719,786 |
2025-07-16 | $72.08 | $72.52 | $71.90 | $72.41 | $72.41 | 1,232,106 |
2025-07-15 | $72.83 | $72.83 | $71.98 | $72.04 | $72.04 | 2,277,038 |
2025-07-14 | $72.57 | $72.85 | $72.57 | $72.78 | $72.78 | 632,858 |
2025-07-11 | $72.74 | $72.82 | $72.58 | $72.71 | $72.71 | 481,300 |
2025-07-10 | $72.97 | $73.32 | $72.83 | $73.28 | $73.28 | 1,579,574 |
2025-07-09 | $72.91 | $73.23 | $72.80 | $73.22 | $73.22 | 2,416,168 |
2025-07-08 | $72.25 | $72.78 | $72.20 | $72.70 | $72.70 | 963,154 |
2025-07-07 | $72.76 | $72.76 | $71.93 | $72.09 | $72.09 | 1,023,200 |
2025-07-03 | $72.84 | $73.10 | $72.84 | $73.02 | $73.02 | 411,007 |
2025-07-02 | $72.31 | $72.83 | $72.22 | $72.77 | $72.77 | 952,178 |
2025-07-01 | $72.61 | $72.84 | $72.53 | $72.62 | $72.62 | 1,159,943 |
2025-06-30 | $72.40 | $72.74 | $72.31 | $72.68 | $72.68 | 1,307,972 |
2025-06-27 | $72.33 | $72.62 | $72.14 | $72.40 | $72.40 | 897,820 |
2025-06-26 | $71.62 | $71.95 | $71.54 | $71.88 | $71.88 | 1,440,068 |
2025-06-25 | $70.78 | $70.85 | $70.55 | $70.75 | $70.75 | 2,415,409 |
2025-06-24 | $70.73 | $71.04 | $70.59 | $70.95 | $70.95 | 649,371 |
2025-06-23 | $69.16 | $70.21 | $69.16 | $70.19 | $70.19 | 689,126 |
2025-06-20 | $70.26 | $70.26 | $69.58 | $69.61 | $69.61 | 1,000,286 |
2025-06-18 | $70.23 | $70.66 | $70.14 | $70.23 | $70.23 | 1,408,830 |
2025-06-17 | $70.46 | $70.59 | $69.91 | $69.98 | $69.98 | 1,072,632 |
2025-06-16 | $70.80 | $71.18 | $70.54 | $70.58 | $70.58 | 566,636 |
2025-06-13 | $71.14 | $71.59 | $71.13 | $71.27 | $70.22 | 1,552,267 |
2025-06-12 | $71.98 | $72.19 | $71.94 | $72.06 | $70.99 | 663,408 |
2025-06-11 | $71.84 | $71.97 | $71.63 | $71.66 | $70.60 | 586,925 |
2025-06-10 | $71.64 | $71.71 | $71.33 | $71.47 | $70.41 | 412,992 |
2025-06-09 | $71.28 | $71.60 | $71.28 | $71.40 | $70.34 | 652,220 |
2025-06-06 | $71.25 | $71.38 | $71.06 | $71.31 | $71.31 | 727,797 |
2025-06-05 | $71.48 | $71.64 | $71.12 | $71.22 | $71.22 | 632,593 |
2025-06-04 | $71.04 | $71.47 | $71.02 | $71.30 | $71.30 | 997,223 |
2025-06-03 | $70.82 | $70.96 | $70.58 | $70.87 | $70.87 | 905,699 |
2025-06-02 | $70.81 | $71.47 | $70.76 | $71.47 | $71.47 | 1,030,996 |
2025-05-30 | $70.59 | $70.63 | $70.05 | $70.63 | $70.63 | 1,519,706 |
2025-05-29 | $70.31 | $70.38 | $70.04 | $70.32 | $70.32 | 725,543 |
2025-05-28 | $70.31 | $70.33 | $70.01 | $70.12 | $70.12 | 760,472 |
2025-05-27 | $70.64 | $70.77 | $70.56 | $70.73 | $70.73 | 591,389 |
2025-05-23 | $69.10 | $69.90 | $68.96 | $69.76 | $69.76 | 594,411 |
2025-05-22 | $69.21 | $69.48 | $69.09 | $69.31 | $69.31 | 599,918 |
2025-05-21 | $69.73 | $70.07 | $69.38 | $69.40 | $69.40 | 528,848 |
2025-05-20 | $69.49 | $69.80 | $69.39 | $69.75 | $69.75 | 522,124 |
2025-05-19 | $68.91 | $69.54 | $68.91 | $69.54 | $69.54 | 450,257 |
2025-05-16 | $68.87 | $69.12 | $68.74 | $69.03 | $69.03 | 913,646 |
2025-05-15 | $68.53 | $68.91 | $68.40 | $68.91 | $68.91 | 3,094,054 |
2025-05-14 | $68.74 | $68.86 | $68.07 | $68.08 | $68.08 | 1,399,834 |
2025-05-13 | $68.20 | $68.57 | $68.15 | $68.39 | $68.39 | 3,024,845 |
2025-05-12 | $68.39 | $68.39 | $67.95 | $68.25 | $68.25 | 565,346 |
2025-05-09 | $68.21 | $68.25 | $67.85 | $68.08 | $68.08 | 773,766 |
2025-05-08 | $67.91 | $68.05 | $67.61 | $67.64 | $67.64 | 789,228 |
2025-05-07 | $67.62 | $67.83 | $67.43 | $67.56 | $67.56 | 1,987,401 |
2025-05-06 | $67.72 | $68.06 | $67.72 | $67.90 | $67.90 | 625,848 |
2025-05-05 | $67.74 | $67.81 | $67.61 | $67.66 | $67.66 | 1,785,421 |
2025-05-02 | $67.37 | $67.69 | $67.30 | $67.48 | $67.48 | 765,716 |
2025-05-01 | $66.70 | $66.83 | $66.31 | $66.32 | $66.32 | 1,961,204 |
2025-04-30 | $66.10 | $66.92 | $66.01 | $66.50 | $66.50 | 3,676,703 |
2025-04-29 | $66.48 | $66.84 | $66.48 | $66.68 | $66.68 | 976,107 |
2025-04-28 | $66.12 | $66.60 | $66.01 | $66.49 | $66.49 | 3,488,698 |
2025-04-25 | $65.52 | $65.95 | $65.44 | $65.92 | $65.92 | 585,528 |
2025-04-24 | $65.31 | $65.89 | $65.27 | $65.89 | $65.89 | 1,120,078 |
2025-04-23 | $65.62 | $66.03 | $64.97 | $65.15 | $65.15 | 832,433 |
2025-04-22 | $65.02 | $65.65 | $64.99 | $65.22 | $65.22 | 929,121 |
2025-04-21 | $64.80 | $64.90 | $63.88 | $64.33 | $64.33 | 520,707 |
2025-04-17 | $64.12 | $64.64 | $64.11 | $64.29 | $64.29 | 955,279 |
2025-04-16 | $63.71 | $64.04 | $63.29 | $63.48 | $63.48 | 935,292 |
2025-04-15 | $63.52 | $63.91 | $63.51 | $63.64 | $63.64 | 1,128,451 |
2025-04-14 | $62.92 | $63.55 | $62.84 | $63.23 | $63.23 | 1,654,853 |
2025-04-11 | $61.27 | $62.43 | $61.15 | $62.33 | $62.33 | 1,112,799 |
2025-04-10 | $60.59 | $60.95 | $59.49 | $60.67 | $60.67 | 2,205,409 |
2025-04-09 | $57.81 | $61.55 | $57.54 | $61.10 | $61.10 | 2,229,370 |
2025-04-08 | $59.67 | $59.73 | $57.06 | $57.60 | $57.60 | 3,805,622 |
2025-04-07 | $56.99 | $59.34 | $56.64 | $57.14 | $57.14 | 2,955,503 |
2025-04-04 | $59.93 | $60.26 | $58.41 | $58.56 | $58.56 | 2,155,113 |
2025-04-03 | $63.04 | $63.32 | $62.41 | $62.53 | $62.53 | 912,685 |
2025-04-02 | $62.90 | $63.70 | $62.90 | $63.64 | $63.64 | 916,327 |
2025-04-01 | $63.53 | $63.82 | $63.14 | $63.56 | $63.56 | 1,972,349 |
2025-03-31 | $63.36 | $63.60 | $63.08 | $63.53 | $63.53 | 3,544,348 |
2025-03-28 | $64.51 | $64.61 | $64.18 | $64.31 | $64.31 | 707,861 |
2025-03-27 | $64.70 | $65.12 | $64.66 | $64.90 | $64.90 | 1,678,972 |
2025-03-26 | $65.15 | $65.28 | $64.71 | $64.83 | $64.83 | 1,552,465 |
2025-03-25 | $65.50 | $65.65 | $65.42 | $65.59 | $65.59 | 1,911,674 |
2025-03-24 | $65.04 | $65.23 | $64.89 | $65.06 | $65.06 | 754,030 |
2025-03-21 | $65.14 | $65.27 | $65.00 | $65.14 | $65.14 | 545,209 |
2025-03-20 | $65.24 | $65.66 | $65.21 | $65.57 | $65.57 | 1,159,383 |
2025-03-19 | $65.63 | $66.30 | $65.60 | $66.08 | $66.08 | 3,768,083 |
2025-03-18 | $65.76 | $65.97 | $65.52 | $65.93 | $65.93 | 854,241 |
2025-03-17 | $65.40 | $66.06 | $65.40 | $65.97 | $65.97 | 3,529,703 |
2025-03-14 | $64.82 | $65.34 | $64.71 | $65.31 | $65.31 | 1,031,605 |
2025-03-13 | $64.00 | $64.29 | $63.84 | $64.08 | $64.08 | 4,348,238 |
2025-03-12 | $64.19 | $64.44 | $63.93 | $64.26 | $64.26 | 1,430,473 |
2025-03-11 | $63.99 | $64.08 | $63.37 | $63.67 | $63.67 | 3,060,019 |
2025-03-10 | $64.37 | $64.57 | $63.55 | $63.91 | $63.91 | 1,750,444 |
2025-03-07 | $64.68 | $65.36 | $64.68 | $65.31 | $65.31 | 868,639 |
2025-03-06 | $64.70 | $65.10 | $64.54 | $64.56 | $64.56 | 1,570,182 |
2025-03-05 | $64.11 | $64.90 | $64.11 | $64.78 | $64.78 | 712,683 |
2025-03-04 | $62.90 | $63.86 | $62.44 | $63.26 | $63.26 | 1,211,051 |
2025-03-03 | $63.93 | $64.12 | $63.20 | $63.58 | $63.58 | 1,026,186 |
2025-02-28 | $62.86 | $63.10 | $62.53 | $62.88 | $62.88 | 1,270,448 |
2025-02-27 | $63.77 | $63.78 | $63.13 | $63.20 | $63.20 | 658,604 |
2025-02-26 | $63.95 | $64.39 | $63.79 | $63.86 | $63.86 | 607,775 |
2025-02-25 | $64.10 | $64.18 | $63.70 | $63.98 | $63.98 | 382,908 |
2025-02-24 | $63.90 | $63.95 | $63.53 | $63.58 | $63.58 | 454,431 |
2025-02-21 | $64.17 | $64.27 | $63.64 | $63.77 | $63.77 | 437,330 |
2025-02-20 | $64.05 | $64.26 | $63.88 | $64.24 | $64.24 | 2,347,081 |
2025-02-19 | $63.80 | $63.92 | $63.59 | $63.92 | $63.92 | 910,162 |
2025-02-18 | $64.36 | $64.59 | $64.25 | $64.32 | $64.32 | 2,451,041 |
2025-02-14 | $64.36 | $64.47 | $64.15 | $64.16 | $64.16 | 382,685 |
2025-02-13 | $63.59 | $64.09 | $63.54 | $64.05 | $64.05 | 656,137 |
2025-02-12 | $62.78 | $63.39 | $62.70 | $63.27 | $63.27 | 695,942 |
2025-02-11 | $63.20 | $63.52 | $63.15 | $63.42 | $63.42 | 576,279 |
2025-02-10 | $63.25 | $63.42 | $63.25 | $63.34 | $63.34 | 441,212 |
2025-02-07 | $63.50 | $63.55 | $62.80 | $62.90 | $62.90 | 728,946 |
2025-02-06 | $63.29 | $63.54 | $63.29 | $63.49 | $63.49 | 1,588,298 |
2025-02-05 | $62.83 | $63.27 | $62.83 | $63.17 | $63.17 | 378,592 |
2025-02-04 | $62.10 | $62.63 | $62.10 | $62.58 | $62.58 | 850,170 |
2025-02-03 | $61.71 | $62.30 | $61.51 | $62.00 | $62.00 | 942,228 |
2025-01-31 | $62.96 | $63.33 | $62.53 | $62.56 | $62.56 | 987,038 |
2025-01-30 | $63.06 | $63.38 | $62.88 | $63.20 | $63.20 | 1,386,938 |
2025-01-29 | $62.39 | $62.55 | $62.16 | $62.35 | $62.35 | 618,207 |
2025-01-28 | $62.34 | $62.48 | $62.09 | $62.36 | $62.36 | 1,118,455 |
2025-01-27 | $62.21 | $62.41 | $62.07 | $62.35 | $62.35 | 479,252 |
2025-01-24 | $62.16 | $62.55 | $62.16 | $62.37 | $62.37 | 491,639 |
2025-01-23 | $61.64 | $62.03 | $61.61 | $62.02 | $62.02 | 1,370,466 |
2025-01-22 | $61.96 | $61.99 | $61.68 | $61.69 | $61.69 | 1,880,321 |
2025-01-21 | $61.59 | $62.00 | $61.57 | $61.95 | $61.95 | 713,967 |
2025-01-17 | $60.76 | $61.12 | $60.74 | $60.86 | $60.86 | 697,484 |
2025-01-16 | $60.27 | $60.67 | $60.16 | $60.62 | $60.62 | 2,564,487 |
2025-01-15 | $60.31 | $60.43 | $60.07 | $60.24 | $60.24 | 643,233 |
2025-01-14 | $59.24 | $59.47 | $59.14 | $59.28 | $59.28 | 2,421,128 |
2025-01-13 | $58.82 | $59.34 | $58.79 | $59.31 | $59.31 | 795,774 |
2025-01-10 | $59.65 | $59.84 | $59.24 | $59.33 | $59.33 | 1,606,770 |
2025-01-08 | $60.16 | $60.38 | $60.00 | $60.33 | $60.33 | 643,169 |
2025-01-07 | $61.38 | $61.48 | $60.68 | $60.76 | $60.76 | 544,072 |
2025-01-06 | $61.26 | $61.69 | $61.10 | $61.29 | $61.29 | 1,012,987 |
2025-01-03 | $60.81 | $60.95 | $60.55 | $60.90 | $60.90 | 810,787 |
2025-01-02 | $60.84 | $61.10 | $60.39 | $60.60 | $60.60 | 1,248,000 |
2024-12-31 | $60.92 | $61.15 | $60.72 | $60.75 | $60.75 | 3,413,711 |
2024-12-30 | $60.74 | $61.04 | $60.50 | $60.85 | $60.85 | 777,041 |
2024-12-27 | $61.07 | $61.24 | $60.83 | $61.09 | $61.09 | 501,346 |
2024-12-26 | $61.06 | $61.22 | $60.91 | $61.11 | $61.11 | 605,696 |
2024-12-24 | $60.75 | $60.89 | $60.55 | $60.87 | $60.87 | 520,380 |
2024-12-23 | $60.37 | $60.69 | $60.14 | $60.61 | $60.61 | 2,537,498 |
2024-12-20 | $59.89 | $60.81 | $59.83 | $60.38 | $60.38 | 964,357 |
2024-12-19 | $60.54 | $60.55 | $60.05 | $60.13 | $60.13 | 1,266,667 |
2024-12-18 | $61.67 | $61.83 | $60.12 | $60.17 | $60.17 | 971,060 |
2024-12-17 | $61.58 | $62.29 | $61.50 | $61.56 | $61.56 | 1,024,844 |
2024-12-16 | $62.96 | $63.33 | $62.92 | $63.16 | $61.93 | 5,428,148 |
2024-12-13 | $63.56 | $63.62 | $63.22 | $63.33 | $62.09 | 392,404 |
2024-12-12 | $63.90 | $64.01 | $63.54 | $63.58 | $62.34 | 1,058,919 |
2024-12-11 | $64.22 | $64.36 | $64.03 | $64.29 | $63.03 | 1,914,185 |
2024-12-10 | $64.09 | $64.14 | $63.82 | $63.83 | $62.58 | 1,091,521 |
2024-12-09 | $64.62 | $64.80 | $64.27 | $64.27 | $63.01 | 618,491 |
2024-12-06 | $64.67 | $64.71 | $64.29 | $64.43 | $63.17 | 907,872 |
2024-12-05 | $64.40 | $64.57 | $64.30 | $64.44 | $63.18 | 671,036 |
2024-12-04 | $64.15 | $64.35 | $64.04 | $64.17 | $62.92 | 838,846 |
2024-12-03 | $64.17 | $64.29 | $63.98 | $64.16 | $62.91 | 927,762 |
2024-12-02 | $63.77 | $63.96 | $63.38 | $63.86 | $62.61 | 1,669,203 |
2024-11-29 | $63.39 | $63.98 | $63.29 | $63.98 | $62.73 | 6,914,612 |
2024-11-27 | $62.94 | $63.14 | $62.84 | $62.97 | $61.74 | 3,465,674 |
2024-11-26 | $62.75 | $62.84 | $62.36 | $62.59 | $61.37 | 2,282,486 |
2024-11-25 | $62.82 | $63.14 | $62.69 | $62.87 | $61.64 | 1,002,295 |
2024-11-22 | $62.30 | $62.69 | $62.20 | $62.58 | $61.36 | 3,279,229 |
2024-11-21 | $61.95 | $62.20 | $61.85 | $62.05 | $60.84 | 1,057,853 |
2024-11-20 | $61.95 | $62.12 | $61.75 | $62.10 | $60.89 | 799,600 |
2024-11-19 | $62.00 | $62.50 | $61.92 | $62.34 | $61.12 | 510,160 |
2024-11-18 | $62.09 | $62.58 | $62.09 | $62.36 | $61.14 | 897,684 |
2024-11-15 | $62.23 | $62.28 | $62.03 | $62.11 | $60.90 | 629,147 |
2024-11-14 | $62.44 | $62.65 | $62.19 | $62.23 | $61.01 | 2,848,227 |
2024-11-13 | $62.58 | $62.68 | $62.11 | $62.41 | $61.19 | 831,381 |
2024-11-12 | $63.22 | $63.28 | $62.33 | $62.54 | $61.32 | 1,756,717 |
2024-11-11 | $63.94 | $64.11 | $63.70 | $63.82 | $62.57 | 501,092 |
2024-11-08 | $63.88 | $63.89 | $63.41 | $63.75 | $62.50 | 959,992 |
2024-11-07 | $64.36 | $64.54 | $64.10 | $64.46 | $63.20 | 926,356 |
2024-11-06 | $63.42 | $63.45 | $62.79 | $63.35 | $62.11 | 930,043 |
2024-11-05 | $63.63 | $64.11 | $63.63 | $64.10 | $62.85 | 512,482 |
2024-11-04 | $63.69 | $63.96 | $63.44 | $63.47 | $62.23 | 1,351,889 |
2024-11-01 | $63.59 | $63.78 | $63.33 | $63.44 | $62.20 | 1,826,324 |
2024-10-31 | $63.63 | $63.68 | $62.94 | $63.46 | $62.22 | 2,808,395 |
2024-10-30 | $63.72 | $64.20 | $63.66 | $63.74 | $62.49 | 629,185 |
2024-10-29 | $63.76 | $63.84 | $63.55 | $63.77 | $62.52 | 1,121,938 |
2024-10-28 | $63.81 | $64.11 | $63.78 | $63.97 | $62.72 | 662,621 |
2024-10-25 | $63.87 | $63.97 | $63.44 | $63.55 | $62.31 | 1,263,848 |
2024-10-24 | $63.84 | $63.94 | $63.54 | $63.78 | $62.53 | 1,957,869 |
2024-10-23 | $63.75 | $63.88 | $63.29 | $63.53 | $62.29 | 1,382,710 |
2024-10-22 | $64.44 | $64.61 | $64.31 | $64.39 | $63.13 | 1,077,146 |
2024-10-21 | $65.39 | $65.43 | $64.76 | $64.84 | $63.57 | 382,219 |
2024-10-18 | $65.69 | $65.85 | $65.61 | $65.78 | $65.78 | 389,806 |
2024-10-17 | $65.66 | $65.82 | $65.37 | $65.52 | $65.52 | 1,119,812 |
2024-10-16 | $65.48 | $65.72 | $65.48 | $65.60 | $65.60 | 405,321 |
2024-10-15 | $66.01 | $66.03 | $65.41 | $65.42 | $65.42 | 1,454,369 |
2024-10-14 | $65.54 | $65.98 | $65.54 | $65.88 | $65.88 | 449,754 |
2024-10-11 | $65.65 | $66.09 | $65.65 | $66.01 | $66.01 | 219,424 |
2024-10-10 | $65.60 | $65.83 | $65.38 | $65.79 | $65.79 | 316,579 |
2024-10-09 | $65.74 | $66.07 | $65.72 | $65.95 | $65.95 | 441,964 |
2024-10-08 | $65.99 | $66.14 | $65.83 | $66.03 | $66.03 | 218,392 |
2024-10-07 | $66.37 | $66.51 | $65.96 | $66.19 | $66.19 | 443,231 |
2024-10-04 | $66.40 | $66.80 | $66.40 | $66.77 | $66.77 | 359,220 |
2024-10-03 | $66.27 | $66.39 | $66.05 | $66.18 | $66.18 | 613,229 |
2024-10-02 | $66.77 | $67.01 | $66.57 | $66.76 | $66.76 | 608,745 |
2024-10-01 | $67.97 | $68.04 | $66.99 | $67.31 | $67.31 | 1,236,301 |
2024-09-30 | $67.89 | $68.00 | $67.44 | $67.70 | $67.70 | 2,144,843 |
2024-09-27 | $67.98 | $68.33 | $67.63 | $67.67 | $67.67 | 677,849 |
2024-09-26 | $67.95 | $68.29 | $67.85 | $68.17 | $68.17 | 463,752 |
2024-09-25 | $67.04 | $67.04 | $66.45 | $66.45 | $66.45 | 529,259 |
2024-09-24 | $66.77 | $66.90 | $66.61 | $66.89 | $66.89 | 384,369 |
2024-09-23 | $66.55 | $66.83 | $66.55 | $66.73 | $66.73 | 500,027 |
2024-09-20 | $66.72 | $66.72 | $66.18 | $66.39 | $66.39 | 686,272 |
2024-09-19 | $66.92 | $67.23 | $66.57 | $67.12 | $67.12 | 574,146 |
2024-09-18 | $66.18 | $66.80 | $65.76 | $65.89 | $65.89 | 494,492 |
2024-09-17 | $66.32 | $66.50 | $65.82 | $65.97 | $65.97 | 1,013,565 |
2024-09-16 | $65.96 | $66.35 | $65.93 | $66.32 | $66.32 | 422,703 |
2024-09-13 | $65.80 | $66.22 | $65.80 | $65.95 | $65.95 | 446,296 |
2024-09-12 | $64.88 | $65.69 | $64.81 | $65.69 | $65.69 | 1,479,712 |
2024-09-11 | $64.57 | $64.95 | $63.97 | $64.90 | $64.90 | 559,940 |
2024-09-10 | $64.79 | $65.01 | $64.41 | $64.79 | $64.79 | 1,528,840 |
2024-09-09 | $64.59 | $65.19 | $64.59 | $64.79 | $64.79 | 392,520 |
2024-09-06 | $65.12 | $65.27 | $64.06 | $64.12 | $64.12 | 824,905 |
2024-09-05 | $65.36 | $65.57 | $65.13 | $65.43 | $65.43 | 602,286 |
2024-09-04 | $64.73 | $65.34 | $64.73 | $65.02 | $65.02 | 474,236 |
2024-09-03 | $65.60 | $65.68 | $64.79 | $64.95 | $64.95 | 427,433 |
2024-08-30 | $66.16 | $66.31 | $65.73 | $66.00 | $66.00 | 986,490 |
2024-08-29 | $65.84 | $66.13 | $65.69 | $65.93 | $65.93 | 1,555,188 |
2024-08-28 | $66.00 | $66.14 | $65.59 | $65.67 | $65.67 | 7,270,179 |
2024-08-27 | $66.09 | $66.38 | $66.08 | $66.21 | $66.21 | 4,834,879 |
2024-08-26 | $66.14 | $66.25 | $65.90 | $66.01 | $66.01 | 1,707,024 |
2024-08-23 | $65.35 | $66.26 | $65.33 | $66.19 | $66.19 | 614,977 |
2024-08-22 | $65.55 | $65.60 | $64.80 | $64.88 | $64.88 | 472,268 |
2024-08-21 | $65.11 | $65.47 | $65.00 | $65.29 | $65.29 | 480,551 |
2024-08-20 | $64.84 | $65.00 | $64.62 | $64.72 | $64.72 | 510,684 |
2024-08-19 | $64.39 | $64.94 | $64.39 | $64.87 | $64.87 | 668,426 |
2024-08-16 | $63.76 | $64.07 | $63.75 | $64.06 | $64.06 | 405,180 |
2024-08-15 | $63.47 | $63.89 | $63.44 | $63.67 | $63.67 | 623,143 |
2024-08-14 | $63.04 | $63.29 | $62.87 | $63.04 | $63.04 | 554,465 |
2024-08-13 | $62.26 | $62.93 | $62.26 | $62.87 | $62.87 | 668,252 |
2024-08-12 | $61.80 | $61.96 | $61.67 | $61.80 | $61.80 | 942,804 |
2024-08-09 | $61.53 | $61.85 | $61.44 | $61.83 | $61.83 | 1,039,493 |
2024-08-08 | $61.18 | $61.66 | $60.98 | $61.63 | $61.63 | 873,588 |
2024-08-07 | $61.41 | $61.58 | $60.53 | $60.57 | $60.57 | 1,313,869 |
2024-08-06 | $59.83 | $60.71 | $59.72 | $60.41 | $60.41 | 1,340,375 |
2024-08-05 | $59.07 | $60.42 | $59.06 | $60.13 | $60.13 | 1,135,459 |
2024-08-02 | $62.04 | $62.14 | $61.35 | $61.86 | $61.86 | 934,602 |
2024-08-01 | $63.89 | $64.03 | $62.70 | $62.97 | $62.97 | 1,101,544 |
2024-07-31 | $64.69 | $65.06 | $64.49 | $64.79 | $64.79 | 2,330,727 |
2024-07-30 | $63.70 | $63.78 | $63.47 | $63.68 | $63.68 | 775,251 |
2024-07-29 | $63.67 | $63.67 | $63.31 | $63.52 | $63.52 | 711,544 |
2024-07-26 | $63.45 | $63.90 | $63.41 | $63.72 | $63.72 | 750,026 |
2024-07-25 | $62.71 | $63.35 | $62.60 | $62.78 | $62.78 | 637,915 |
2024-07-24 | $63.73 | $63.94 | $63.18 | $63.24 | $63.24 | 1,756,234 |
2024-07-23 | $63.92 | $64.13 | $63.90 | $63.90 | $63.90 | 1,480,404 |
2024-07-22 | $64.06 | $64.30 | $63.98 | $64.30 | $64.30 | 691,420 |
2024-07-19 | $63.87 | $64.09 | $63.23 | $63.78 | $63.78 | 747,590 |
2024-07-18 | $64.78 | $64.87 | $64.06 | $64.22 | $64.22 | 1,616,285 |
2024-07-17 | $64.44 | $64.76 | $64.44 | $64.52 | $64.52 | 818,459 |
2024-07-16 | $64.06 | $64.63 | $64.03 | $64.60 | $64.60 | 1,651,337 |
2024-07-15 | $64.43 | $64.45 | $64.09 | $64.19 | $64.19 | 766,701 |
2024-07-12 | $64.34 | $64.79 | $64.34 | $64.56 | $64.56 | 620,869 |
2024-07-11 | $63.62 | $64.01 | $63.62 | $63.81 | $63.81 | 388,807 |
2024-07-10 | $62.87 | $63.24 | $62.87 | $63.22 | $63.22 | 318,880 |
2024-07-09 | $62.58 | $62.66 | $62.36 | $62.53 | $62.53 | 463,463 |
2024-07-08 | $62.98 | $63.03 | $62.66 | $62.69 | $62.69 | 388,789 |
2024-07-05 | $62.91 | $63.02 | $62.49 | $62.88 | $62.88 | 462,600 |
2024-07-03 | $62.08 | $62.58 | $62.08 | $62.57 | $62.57 | 437,459 |
2024-07-02 | $61.36 | $61.74 | $61.36 | $61.70 | $61.70 | 800,378 |
2024-07-01 | $61.77 | $61.89 | $61.30 | $61.48 | $61.48 | 1,119,355 |
2024-06-28 | $61.61 | $61.86 | $61.37 | $61.64 | $61.64 | 1,830,501 |
2024-06-27 | $61.65 | $61.79 | $61.52 | $61.65 | $61.65 | 503,841 |
2024-06-26 | $61.29 | $61.45 | $61.14 | $61.32 | $61.32 | 350,114 |
2024-06-25 | $61.93 | $61.93 | $61.63 | $61.84 | $61.84 | 970,240 |
2024-06-24 | $62.02 | $62.25 | $61.96 | $62.05 | $62.05 | 359,741 |
2024-06-21 | $61.54 | $61.56 | $61.33 | $61.49 | $61.49 | 823,052 |
2024-06-20 | $61.81 | $62.07 | $61.76 | $61.95 | $61.95 | 741,109 |
2024-06-18 | $61.69 | $62.06 | $61.67 | $62.05 | $62.05 | 727,696 |
2024-06-17 | $61.45 | $61.77 | $61.17 | $61.75 | $61.75 | 609,712 |
2024-06-14 | $61.47 | $61.61 | $61.12 | $61.51 | $61.51 | 708,372 |
2024-06-13 | $62.32 | $62.41 | $61.69 | $61.91 | $61.91 | 1,136,800 |
2024-06-12 | $63.32 | $63.48 | $62.88 | $62.99 | $62.99 | 608,844 |
2024-06-11 | $62.30 | $62.33 | $61.98 | $62.24 | $62.24 | 1,181,616 |
2024-06-10 | $63.46 | $63.89 | $63.37 | $63.84 | $62.93 | 332,224 |
2024-06-07 | $63.73 | $63.92 | $63.49 | $63.50 | $62.60 | 534,758 |
2024-06-06 | $64.27 | $64.46 | $64.19 | $64.43 | $63.51 | 1,024,132 |
2024-06-05 | $64.31 | $64.54 | $64.02 | $64.54 | $63.62 | 651,300 |
2024-06-04 | $64.39 | $64.64 | $64.25 | $64.41 | $63.49 | 1,022,071 |
2024-06-03 | $64.69 | $64.86 | $64.53 | $64.81 | $63.89 | 1,033,927 |
2024-05-31 | $64.37 | $64.58 | $64.14 | $64.53 | $63.61 | 1,030,722 |
2024-05-30 | $63.75 | $64.11 | $63.75 | $64.03 | $63.12 | 966,973 |
2024-05-29 | $63.26 | $63.36 | $62.93 | $62.98 | $62.08 | 750,721 |
2024-05-28 | $64.47 | $64.55 | $63.94 | $64.17 | $63.26 | 373,805 |
2024-05-24 | $63.84 | $64.12 | $63.80 | $64.06 | $63.15 | 624,481 |
2024-05-23 | $64.19 | $64.29 | $63.24 | $63.38 | $62.48 | 700,618 |
2024-05-22 | $64.03 | $64.07 | $63.62 | $63.78 | $62.87 | 1,255,640 |
2024-05-21 | $64.35 | $64.49 | $64.30 | $64.40 | $63.48 | 603,151 |
2024-05-20 | $64.58 | $64.75 | $64.52 | $64.55 | $63.63 | 491,534 |
2024-05-17 | $64.22 | $64.49 | $64.13 | $64.48 | $64.48 | 563,815 |
2024-05-16 | $64.44 | $64.58 | $64.22 | $64.25 | $64.25 | 762,975 |
2024-05-15 | $64.29 | $64.66 | $64.10 | $64.61 | $64.61 | 575,323 |
2024-05-14 | $63.88 | $64.06 | $63.83 | $64.04 | $64.04 | 713,071 |
2024-05-13 | $63.72 | $63.80 | $63.55 | $63.66 | $63.66 | 823,423 |
2024-05-10 | $63.75 | $63.79 | $63.56 | $63.64 | $63.64 | 625,368 |
2024-05-09 | $63.17 | $63.68 | $63.17 | $63.66 | $63.66 | 758,472 |
2024-05-08 | $62.80 | $63.16 | $62.80 | $63.15 | $63.15 | 493,366 |
2024-05-07 | $63.14 | $63.35 | $63.07 | $63.18 | $63.18 | 374,097 |
2024-05-06 | $62.94 | $63.17 | $62.94 | $63.11 | $63.11 | 461,243 |
2024-05-03 | $62.80 | $62.99 | $62.45 | $62.77 | $62.77 | 489,113 |
2024-05-02 | $61.82 | $62.24 | $61.57 | $62.17 | $62.17 | 985,579 |
2024-05-01 | $61.12 | $61.82 | $60.95 | $61.06 | $61.06 | 1,170,134 |
2024-04-30 | $61.70 | $61.88 | $61.17 | $61.17 | $61.17 | 1,162,745 |
2024-04-29 | $61.78 | $62.21 | $61.73 | $62.09 | $62.09 | 896,153 |
2024-04-26 | $61.17 | $61.46 | $61.15 | $61.35 | $61.35 | 852,338 |
2024-04-25 | $60.35 | $60.86 | $60.21 | $60.85 | $60.85 | 1,104,885 |
2024-04-24 | $61.46 | $61.54 | $61.03 | $61.25 | $61.25 | 759,983 |
2024-04-23 | $61.07 | $61.61 | $61.05 | $61.53 | $61.53 | 2,495,588 |
2024-04-22 | $60.82 | $61.22 | $60.75 | $61.04 | $61.04 | 2,860,457 |
2024-04-19 | $60.48 | $60.67 | $60.29 | $60.46 | $60.46 | 798,109 |
2024-04-18 | $60.63 | $60.97 | $60.50 | $60.59 | $60.59 | 1,390,409 |
2024-04-17 | $60.78 | $60.89 | $60.31 | $60.59 | $60.59 | 1,129,515 |
2024-04-16 | $60.67 | $60.81 | $60.33 | $60.55 | $60.55 | 1,466,719 |
2024-04-15 | $62.22 | $62.30 | $61.27 | $61.39 | $61.39 | 2,572,663 |
2024-04-12 | $62.16 | $62.32 | $61.57 | $61.66 | $61.66 | 1,261,091 |
2024-04-11 | $62.68 | $62.78 | $62.10 | $62.68 | $62.68 | 2,261,362 |
2024-04-10 | $62.46 | $62.75 | $62.21 | $62.44 | $62.44 | 1,138,034 |
2024-04-09 | $63.61 | $63.75 | $63.17 | $63.36 | $63.36 | 891,700 |
2024-04-08 | $63.35 | $63.47 | $63.23 | $63.31 | $63.31 | 1,246,596 |
2024-04-05 | $62.57 | $62.97 | $62.46 | $62.82 | $62.82 | 2,106,762 |
2024-04-04 | $63.38 | $63.41 | $62.52 | $62.59 | $62.59 | 1,550,038 |
2024-04-03 | $62.38 | $63.01 | $62.38 | $62.94 | $62.94 | 945,071 |
2024-04-02 | $62.44 | $62.56 | $62.34 | $62.48 | $62.48 | 3,715,271 |
2024-04-01 | $63.33 | $63.35 | $62.95 | $63.05 | $63.05 | 786,054 |
2024-03-28 | $63.23 | $63.41 | $63.23 | $63.33 | $63.33 | 1,058,988 |
2024-03-27 | $63.14 | $63.58 | $63.14 | $63.58 | $63.58 | 2,848,669 |
2024-03-26 | $63.13 | $63.24 | $63.02 | $63.04 | $63.04 | 3,410,163 |
2024-03-25 | $62.73 | $63.00 | $62.65 | $62.85 | $62.85 | 1,251,746 |
2024-03-22 | $63.10 | $63.17 | $62.92 | $62.95 | $62.95 | 1,426,797 |
2024-03-21 | $63.24 | $63.36 | $63.08 | $63.25 | $63.25 | 1,815,859 |
2024-03-20 | $62.48 | $63.23 | $62.45 | $63.17 | $63.17 | 1,573,848 |
2024-03-19 | $62.27 | $62.68 | $62.22 | $62.48 | $62.48 | 2,530,722 |
2024-03-18 | $62.59 | $62.67 | $62.33 | $62.44 | $62.44 | 2,721,594 |
2024-03-15 | $62.36 | $62.51 | $62.17 | $62.36 | $62.36 | 825,186 |
2024-03-14 | $62.77 | $62.85 | $62.03 | $62.26 | $62.26 | 752,548 |
2024-03-13 | $62.48 | $62.78 | $62.43 | $62.58 | $62.58 | 536,095 |
2024-03-12 | $62.43 | $62.76 | $62.19 | $62.76 | $62.76 | 741,184 |
2024-03-11 | $62.28 | $62.37 | $62.08 | $62.31 | $62.31 | 936,377 |
2024-03-08 | $63.10 | $63.22 | $62.78 | $62.84 | $62.84 | 1,130,539 |
2024-03-07 | $62.68 | $62.94 | $62.68 | $62.82 | $62.82 | 3,574,830 |
2024-03-06 | $62.17 | $62.53 | $62.17 | $62.34 | $62.34 | 895,552 |
2024-03-05 | $61.44 | $61.73 | $61.22 | $61.36 | $61.36 | 985,066 |
2024-03-04 | $61.39 | $61.55 | $61.33 | $61.41 | $61.41 | 919,014 |
2024-03-01 | $61.37 | $61.87 | $61.19 | $61.84 | $61.84 | 1,346,908 |
2024-02-29 | $61.33 | $61.45 | $60.93 | $61.25 | $61.25 | 2,690,476 |
2024-02-28 | $60.88 | $61.12 | $60.84 | $60.97 | $60.97 | 2,172,223 |
2024-02-27 | $61.25 | $61.38 | $61.19 | $61.37 | $61.37 | 1,019,458 |
2024-02-26 | $61.26 | $61.26 | $60.96 | $61.13 | $61.13 | 1,623,492 |
2024-02-23 | $61.16 | $61.30 | $61.07 | $61.16 | $61.16 | 685,481 |
2024-02-22 | $61.14 | $61.29 | $61.03 | $61.21 | $61.21 | 1,063,020 |
2024-02-21 | $60.53 | $60.71 | $60.44 | $60.68 | $60.68 | 885,121 |
2024-02-20 | $60.70 | $60.83 | $60.55 | $60.68 | $60.68 | 1,382,461 |
2024-02-16 | $60.50 | $60.83 | $60.38 | $60.55 | $60.55 | 1,070,636 |
2024-02-15 | $60.14 | $60.62 | $60.14 | $60.61 | $60.61 | 1,751,824 |
2024-02-14 | $59.62 | $59.99 | $59.62 | $59.98 | $59.98 | 918,900 |
2024-02-13 | $59.58 | $59.70 | $59.04 | $59.23 | $59.23 | 1,220,919 |
2024-02-12 | $60.23 | $60.58 | $60.23 | $60.45 | $60.45 | 669,198 |
2024-02-09 | $59.85 | $60.10 | $59.79 | $60.09 | $60.09 | 757,187 |
2024-02-08 | $59.88 | $59.96 | $59.67 | $59.96 | $59.96 | 958,835 |
2024-02-07 | $60.14 | $60.23 | $59.99 | $60.10 | $60.10 | 953,622 |
2024-02-06 | $59.72 | $60.13 | $59.67 | $60.11 | $60.11 | 698,580 |
2024-02-05 | $59.81 | $59.82 | $59.44 | $59.67 | $59.67 | 1,255,014 |
2024-02-02 | $60.36 | $60.38 | $59.99 | $60.26 | $60.26 | 1,263,170 |
2024-02-01 | $60.42 | $60.84 | $60.29 | $60.83 | $60.83 | 2,849,262 |
2024-01-31 | $60.80 | $61.07 | $60.21 | $60.31 | $60.31 | 2,490,618 |
2024-01-30 | $60.55 | $60.71 | $60.37 | $60.55 | $60.55 | 2,421,176 |
2024-01-29 | $60.37 | $60.86 | $60.15 | $60.79 | $60.79 | 857,117 |
2024-01-26 | $60.50 | $60.96 | $60.47 | $60.48 | $60.48 | 803,833 |
2024-01-25 | $60.43 | $60.73 | $60.16 | $60.48 | $60.48 | 1,010,902 |
2024-01-24 | $60.50 | $60.99 | $60.16 | $60.16 | $60.16 | 909,336 |
2024-01-23 | $59.81 | $59.88 | $59.54 | $59.79 | $59.79 | 1,027,552 |
2024-01-22 | $59.67 | $60.21 | $59.67 | $59.99 | $59.99 | 707,171 |
2024-01-19 | $59.37 | $59.64 | $59.13 | $59.61 | $59.61 | 796,397 |
2024-01-18 | $59.41 | $59.64 | $59.31 | $59.60 | $59.60 | 1,528,413 |
2024-01-17 | $58.89 | $59.18 | $58.73 | $59.15 | $59.15 | 785,614 |
2024-01-16 | $60.25 | $60.30 | $59.73 | $59.89 | $59.89 | 1,150,451 |
2024-01-12 | $61.36 | $61.58 | $61.08 | $61.18 | $61.18 | 885,196 |
2024-01-11 | $60.99 | $61.15 | $60.37 | $60.91 | $60.91 | 1,565,037 |
2024-01-10 | $61.00 | $61.21 | $60.94 | $61.10 | $61.10 | 646,113 |
2024-01-09 | $60.85 | $60.94 | $60.67 | $60.82 | $60.82 | 1,127,981 |
2024-01-08 | $60.60 | $61.27 | $60.58 | $61.25 | $61.25 | 681,202 |
2024-01-05 | $60.32 | $61.02 | $60.24 | $60.51 | $60.51 | 853,811 |
2024-01-04 | $60.47 | $60.88 | $60.42 | $60.62 | $60.62 | 1,003,274 |
2024-01-03 | $60.43 | $60.64 | $60.19 | $60.47 | $60.47 | 722,654 |
2024-01-02 | $61.40 | $61.52 | $61.11 | $61.16 | $61.16 | 2,152,892 |
2023-12-29 | $61.92 | $62.13 | $61.82 | $61.90 | $61.90 | 1,921,602 |
2023-12-28 | $62.02 | $62.31 | $61.92 | $61.96 | $61.96 | 867,362 |
2023-12-27 | $61.71 | $62.07 | $61.62 | $61.98 | $61.98 | 758,524 |
2023-12-26 | $61.27 | $61.62 | $61.22 | $61.56 | $61.56 | 398,312 |
2023-12-22 | $61.37 | $61.55 | $61.19 | $61.35 | $61.35 | 911,045 |
2023-12-21 | $60.83 | $61.10 | $60.69 | $61.09 | $61.09 | 737,434 |
2023-12-20 | $60.75 | $60.89 | $60.09 | $60.14 | $60.14 | 806,433 |
2023-12-19 | $61.03 | $61.60 | $61.03 | $61.45 | $60.61 | 621,155 |
2023-12-18 | $60.96 | $61.08 | $60.70 | $60.85 | $60.02 | 892,626 |
2023-12-15 | $61.05 | $61.19 | $60.69 | $60.71 | $59.88 | 595,401 |
2023-12-14 | $61.14 | $61.60 | $61.13 | $61.36 | $60.52 | 1,061,499 |
2023-12-13 | $59.23 | $60.37 | $59.03 | $60.32 | $59.50 | 1,056,033 |
2023-12-12 | $59.08 | $59.33 | $58.91 | $59.30 | $58.49 | 634,392 |
2023-12-11 | $59.16 | $59.44 | $59.14 | $59.39 | $59.39 | 1,827,825 |
2023-12-08 | $59.02 | $59.56 | $58.95 | $59.27 | $59.27 | 955,870 |
2023-12-07 | $58.91 | $59.50 | $58.82 | $59.37 | $59.37 | 1,513,970 |
2023-12-06 | $59.12 | $59.32 | $58.84 | $58.88 | $58.88 | 1,100,000 |
2023-12-05 | $58.55 | $58.81 | $58.45 | $58.50 | $58.50 | 1,875,772 |
2023-12-04 | $58.64 | $59.22 | $58.48 | $58.73 | $58.73 | 978,003 |
2023-12-01 | $58.41 | $59.29 | $58.41 | $59.25 | $59.25 | 982,114 |
2023-11-30 | $58.64 | $58.77 | $58.37 | $58.56 | $58.56 | 853,954 |
2023-11-29 | $58.87 | $59.16 | $58.78 | $58.93 | $58.93 | 570,293 |
2023-11-28 | $58.44 | $58.85 | $58.35 | $58.67 | $58.67 | 858,007 |
2023-11-27 | $58.37 | $58.51 | $58.27 | $58.45 | $58.45 | 769,935 |
2023-11-24 | $58.27 | $58.53 | $58.21 | $58.53 | $58.53 | 355,191 |
2023-11-22 | $57.98 | $58.10 | $57.77 | $58.09 | $58.09 | 706,990 |
2023-11-21 | $58.21 | $58.28 | $57.82 | $57.88 | $57.88 | 1,003,875 |
2023-11-20 | $57.98 | $58.36 | $57.97 | $58.29 | $58.29 | 677,362 |
2023-11-17 | $57.76 | $58.01 | $57.63 | $57.99 | $57.99 | 693,214 |
2023-11-16 | $57.10 | $57.75 | $56.96 | $57.16 | $57.16 | 995,667 |
2023-11-15 | $57.62 | $57.91 | $57.48 | $57.58 | $57.58 | 716,187 |
2023-11-14 | $56.92 | $57.72 | $56.89 | $57.62 | $57.62 | 1,346,209 |
2023-11-13 | $55.36 | $55.80 | $55.30 | $55.72 | $55.72 | 608,399 |
2023-11-10 | $55.43 | $56.00 | $55.11 | $55.68 | $55.68 | 762,031 |
2023-11-09 | $55.85 | $56.19 | $55.42 | $55.48 | $55.48 | 1,853,708 |
2023-11-08 | $55.39 | $55.62 | $55.18 | $55.38 | $55.38 | 1,130,189 |
2023-11-07 | $55.45 | $55.74 | $55.31 | $55.54 | $55.54 | 827,472 |
2023-11-06 | $56.17 | $56.22 | $55.79 | $55.90 | $55.90 | 1,004,986 |
2023-11-03 | $56.16 | $56.63 | $56.10 | $56.48 | $56.48 | 888,948 |
2023-11-02 | $55.21 | $55.40 | $55.02 | $55.35 | $55.35 | 1,494,385 |
2023-11-01 | $53.71 | $54.11 | $53.59 | $54.06 | $54.06 | 2,177,427 |
2023-10-31 | $53.60 | $53.85 | $53.49 | $53.81 | $53.81 | 1,102,729 |
2023-10-30 | $53.13 | $53.31 | $52.95 | $53.27 | $53.27 | 2,287,021 |
2023-10-27 | $53.44 | $53.44 | $52.42 | $52.55 | $52.55 | 4,445,661 |
2023-10-26 | $52.61 | $52.76 | $52.21 | $52.38 | $52.38 | 4,986,327 |
2023-10-25 | $52.95 | $52.98 | $52.55 | $52.59 | $52.59 | 4,922,221 |
2023-10-24 | $53.42 | $53.53 | $53.08 | $53.31 | $53.31 | 5,102,416 |
2023-10-23 | $52.71 | $53.40 | $52.56 | $53.10 | $53.10 | 1,509,863 |
2023-10-20 | $53.43 | $53.56 | $53.19 | $53.21 | $53.21 | 758,186 |
2023-10-19 | $53.95 | $54.21 | $53.55 | $53.64 | $53.64 | 782,530 |
2023-10-18 | $54.48 | $54.51 | $53.89 | $53.96 | $53.96 | 675,129 |
2023-10-17 | $54.45 | $55.21 | $54.45 | $54.96 | $54.96 | 910,914 |
2023-10-16 | $54.72 | $55.31 | $54.57 | $54.97 | $54.97 | 1,648,902 |
2023-10-13 | $55.07 | $55.96 | $54.54 | $54.63 | $54.63 | 797,977 |
2023-10-12 | $55.96 | $56.06 | $55.26 | $55.43 | $55.43 | 901,533 |
2023-10-11 | $56.08 | $56.22 | $55.67 | $55.99 | $55.99 | 2,092,570 |
2023-10-10 | $55.78 | $56.21 | $55.76 | $56.07 | $56.07 | 1,135,536 |
2023-10-09 | $54.83 | $55.32 | $54.78 | $55.22 | $55.22 | 1,690,745 |
2023-10-06 | $54.81 | $55.61 | $54.56 | $55.47 | $55.47 | 658,491 |
2023-10-05 | $54.78 | $55.06 | $54.65 | $54.97 | $54.97 | 893,166 |
2023-10-04 | $54.33 | $54.48 | $53.87 | $54.22 | $54.22 | 1,321,357 |
2023-10-03 | $54.69 | $55.25 | $54.26 | $54.48 | $54.48 | 2,010,042 |
2023-10-02 | $56.03 | $57.63 | $55.31 | $55.36 | $55.36 | 2,203,488 |
2023-09-29 | $56.98 | $57.07 | $56.31 | $56.47 | $56.47 | 1,355,226 |
2023-09-28 | $56.06 | $56.65 | $56.06 | $56.47 | $56.47 | 656,510 |
2023-09-27 | $56.43 | $56.44 | $55.86 | $56.15 | $56.15 | 718,438 |
2023-09-26 | $56.51 | $56.70 | $56.20 | $56.21 | $56.21 | 1,538,802 |
2023-09-25 | $56.79 | $57.08 | $56.70 | $57.03 | $57.03 | 728,478 |
2023-09-22 | $57.45 | $57.62 | $57.14 | $57.21 | $57.21 | 1,166,003 |
2023-09-21 | $57.40 | $57.69 | $57.12 | $57.16 | $57.16 | 1,140,940 |
2023-09-20 | $58.24 | $58.54 | $57.83 | $57.86 | $57.86 | 707,914 |
2023-09-19 | $58.07 | $58.28 | $57.92 | $58.04 | $58.04 | 812,778 |
2023-09-18 | $57.95 | $58.02 | $57.79 | $57.95 | $57.95 | 489,953 |
2023-09-15 | $58.48 | $58.70 | $58.24 | $58.28 | $58.28 | 809,661 |
2023-09-14 | $58.39 | $58.66 | $58.29 | $58.64 | $58.64 | 699,572 |
2023-09-13 | $58.03 | $58.58 | $57.83 | $57.94 | $57.94 | 1,191,669 |
2023-09-12 | $58.15 | $58.39 | $58.14 | $58.23 | $58.23 | 408,031 |
2023-09-11 | $58.41 | $58.61 | $58.35 | $58.51 | $58.51 | 861,853 |
2023-09-08 | $57.95 | $58.20 | $57.85 | $57.91 | $57.91 | 643,673 |
2023-09-07 | $58.13 | $58.34 | $57.95 | $58.15 | $58.15 | 1,300,341 |
2023-09-06 | $58.59 | $58.70 | $58.23 | $58.39 | $58.39 | 676,843 |
2023-09-05 | $59.01 | $59.08 | $58.61 | $58.63 | $58.63 | 1,374,187 |
2023-09-01 | $59.63 | $59.80 | $59.06 | $59.25 | $59.25 | 2,278,628 |
2023-08-31 | $59.15 | $59.38 | $58.94 | $59.18 | $59.18 | 1,032,234 |
2023-08-30 | $59.19 | $59.39 | $59.00 | $59.11 | $59.11 | 534,207 |
2023-08-29 | $58.15 | $59.14 | $58.08 | $59.07 | $59.07 | 550,841 |
2023-08-28 | $58.10 | $58.72 | $58.10 | $58.30 | $58.30 | 1,579,820 |
2023-08-25 | $57.82 | $58.12 | $57.40 | $57.89 | $57.89 | 1,337,423 |
2023-08-24 | $57.96 | $58.11 | $57.42 | $57.47 | $57.47 | 1,027,358 |
2023-08-23 | $57.84 | $58.43 | $57.83 | $58.24 | $58.24 | 578,919 |
2023-08-22 | $57.91 | $58.24 | $57.59 | $57.63 | $57.63 | 1,430,432 |
2023-08-21 | $57.60 | $57.74 | $57.32 | $57.64 | $57.64 | 963,840 |
2023-08-18 | $57.24 | $57.70 | $57.18 | $57.60 | $57.60 | 669,538 |
2023-08-17 | $58.32 | $58.45 | $57.70 | $57.82 | $57.82 | 818,300 |
2023-08-16 | $58.57 | $58.81 | $58.16 | $58.16 | $58.16 | 740,743 |
2023-08-15 | $59.03 | $59.26 | $58.56 | $58.64 | $58.64 | 698,553 |
2023-08-14 | $59.10 | $59.39 | $58.87 | $59.36 | $59.36 | 513,936 |
2023-08-11 | $59.61 | $59.85 | $59.48 | $59.57 | $59.57 | 402,723 |
2023-08-10 | $60.27 | $60.63 | $59.82 | $59.86 | $59.86 | 739,130 |
2023-08-09 | $59.87 | $60.00 | $59.58 | $59.78 | $59.78 | 365,870 |
2023-08-08 | $59.50 | $59.75 | $59.29 | $59.71 | $59.71 | 558,327 |
2023-08-07 | $60.19 | $60.49 | $59.94 | $60.28 | $60.28 | 564,192 |
2023-08-04 | $59.94 | $60.45 | $59.76 | $59.86 | $59.86 | 561,174 |
2023-08-03 | $59.23 | $59.64 | $59.21 | $59.53 | $59.53 | 897,568 |
2023-08-02 | $59.83 | $60.06 | $59.57 | $59.66 | $59.66 | 662,609 |
2023-08-01 | $60.75 | $60.94 | $60.53 | $60.63 | $60.63 | 555,526 |
2023-07-31 | $61.26 | $61.52 | $61.26 | $61.30 | $61.30 | 881,209 |
2023-07-28 | $61.29 | $61.53 | $61.14 | $61.27 | $61.27 | 501,203 |
2023-07-27 | $61.60 | $61.66 | $60.87 | $60.97 | $60.97 | 604,450 |
2023-07-26 | $60.82 | $61.47 | $60.71 | $61.32 | $61.32 | 898,437 |
2023-07-25 | $60.68 | $61.05 | $60.68 | $60.95 | $60.95 | 475,503 |
2023-07-24 | $60.80 | $60.96 | $60.61 | $60.70 | $60.70 | 1,883,754 |
2023-07-21 | $60.97 | $61.05 | $60.72 | $60.89 | $60.89 | 266,314 |
2023-07-20 | $61.33 | $61.72 | $60.95 | $61.14 | $61.14 | 432,005 |
2023-07-19 | $61.63 | $61.79 | $61.43 | $61.67 | $61.67 | 380,044 |
2023-07-18 | $61.12 | $61.49 | $61.11 | $61.43 | $61.43 | 366,950 |
2023-07-17 | $60.57 | $60.93 | $60.53 | $60.84 | $60.84 | 812,459 |
2023-07-14 | $61.24 | $61.40 | $60.86 | $60.93 | $60.93 | 402,453 |
2023-07-13 | $61.20 | $61.51 | $61.01 | $61.47 | $61.47 | 732,448 |
2023-07-12 | $60.28 | $60.78 | $60.28 | $60.69 | $60.69 | 699,515 |
2023-07-11 | $59.05 | $59.49 | $59.03 | $59.48 | $59.48 | 396,361 |
2023-07-10 | $58.39 | $58.90 | $58.39 | $58.88 | $58.88 | 849,514 |
2023-07-07 | $57.91 | $58.84 | $57.91 | $58.57 | $58.57 | 583,260 |
2023-07-06 | $57.80 | $58.02 | $57.32 | $57.67 | $57.67 | 724,910 |
2023-07-05 | $58.73 | $58.96 | $58.47 | $58.52 | $58.52 | 1,030,119 |
2023-07-03 | $58.98 | $59.18 | $58.97 | $59.02 | $59.02 | 916,048 |
2023-06-30 | $58.73 | $59.03 | $58.71 | $58.98 | $58.98 | 1,027,654 |
2023-06-29 | $58.10 | $58.46 | $58.10 | $58.25 | $58.25 | 500,322 |
2023-06-28 | $58.29 | $58.62 | $58.25 | $58.45 | $58.45 | 648,338 |
2023-06-27 | $57.84 | $58.25 | $57.70 | $58.18 | $58.18 | 1,052,831 |
2023-06-26 | $57.84 | $58.00 | $57.80 | $57.90 | $57.90 | 447,817 |
2023-06-23 | $57.90 | $58.62 | $57.85 | $57.94 | $57.94 | 520,182 |
2023-06-22 | $59.01 | $59.19 | $58.84 | $58.98 | $58.98 | 454,746 |
2023-06-21 | $59.38 | $59.79 | $59.34 | $59.63 | $59.63 | 496,281 |
2023-06-20 | $59.60 | $59.85 | $59.30 | $59.44 | $59.44 | 585,849 |
2023-06-16 | $60.78 | $60.78 | $60.35 | $60.38 | $60.38 | 711,728 |
2023-06-15 | $59.95 | $60.62 | $59.92 | $60.48 | $60.48 | 1,192,726 |
2023-06-14 | $60.22 | $60.54 | $59.73 | $60.15 | $60.15 | 1,773,368 |
2023-06-13 | $60.15 | $60.24 | $59.97 | $60.08 | $60.08 | 726,343 |
2023-06-12 | $59.42 | $59.67 | $59.34 | $59.58 | $59.58 | 578,037 |
2023-06-09 | $59.66 | $59.66 | $59.10 | $59.19 | $59.19 | 920,949 |
2023-06-08 | $58.76 | $59.12 | $58.64 | $59.09 | $59.09 | 826,811 |
2023-06-07 | $58.86 | $59.12 | $58.50 | $58.56 | $58.56 | 1,497,128 |
2023-06-06 | $59.50 | $60.05 | $59.36 | $59.99 | $58.98 | 712,951 |
2023-06-05 | $59.73 | $59.81 | $59.44 | $59.47 | $59.47 | 1,747,608 |
2023-06-02 | $59.82 | $60.04 | $59.74 | $59.85 | $59.85 | 1,550,998 |
2023-06-01 | $58.19 | $58.99 | $58.19 | $58.98 | $58.98 | 2,268,368 |
2023-05-31 | $58.10 | $58.21 | $57.73 | $58.19 | $58.19 | 1,906,811 |
2023-05-30 | $58.86 | $58.86 | $58.35 | $58.55 | $58.55 | 751,208 |
2023-05-26 | $58.67 | $58.94 | $58.67 | $58.87 | $58.87 | 524,629 |
2023-05-25 | $58.74 | $59.03 | $58.39 | $58.62 | $58.62 | 1,150,449 |
2023-05-24 | $59.20 | $59.20 | $58.67 | $58.74 | $58.74 | 1,222,379 |
2023-05-23 | $59.95 | $60.08 | $59.68 | $59.70 | $59.70 | 912,048 |
2023-05-22 | $60.37 | $60.62 | $60.35 | $60.49 | $60.49 | 1,381,858 |
2023-05-19 | $60.46 | $61.20 | $60.38 | $60.52 | $60.52 | 724,886 |
2023-05-18 | $60.32 | $60.32 | $59.99 | $60.30 | $60.30 | 936,334 |
2023-05-17 | $60.42 | $60.77 | $60.26 | $60.72 | $60.72 | 593,273 |
2023-05-16 | $60.79 | $61.32 | $60.50 | $60.51 | $60.51 | 395,911 |
2023-05-15 | $60.71 | $61.16 | $60.69 | $61.13 | $61.13 | 467,245 |
2023-05-12 | $60.79 | $60.88 | $60.32 | $60.54 | $60.54 | 874,749 |
2023-05-11 | $60.62 | $60.81 | $60.40 | $60.81 | $60.81 | 873,019 |
2023-05-10 | $61.07 | $61.12 | $60.53 | $60.93 | $60.93 | 698,324 |
2023-05-09 | $60.71 | $61.01 | $60.65 | $60.92 | $60.92 | 591,452 |
2023-05-08 | $61.28 | $61.45 | $61.18 | $61.26 | $61.26 | 513,588 |
2023-05-05 | $60.53 | $61.29 | $60.53 | $61.17 | $61.17 | 540,283 |
2023-05-04 | $60.11 | $60.51 | $60.09 | $60.32 | $60.32 | 717,331 |
2023-05-03 | $60.25 | $60.71 | $60.00 | $60.24 | $60.24 | 565,958 |
2023-05-02 | $60.17 | $60.17 | $59.79 | $60.13 | $60.13 | 883,803 |
2023-05-01 | $60.84 | $60.98 | $60.62 | $60.73 | $60.73 | 568,619 |
2023-04-28 | $60.43 | $60.89 | $60.31 | $60.84 | $60.84 | 1,376,383 |
2023-04-27 | $60.10 | $60.65 | $60.03 | $60.63 | $60.63 | 613,088 |
2023-04-26 | $60.04 | $60.29 | $59.69 | $59.77 | $59.77 | 1,102,611 |
2023-04-25 | $60.22 | $60.32 | $59.74 | $59.74 | $59.74 | 483,602 |
2023-04-24 | $60.48 | $60.69 | $60.48 | $60.67 | $60.67 | 569,304 |
2023-04-21 | $60.29 | $60.55 | $60.06 | $60.50 | $60.50 | 666,452 |
2023-04-20 | $60.07 | $60.38 | $60.07 | $60.24 | $60.24 | 655,909 |
2023-04-19 | $60.16 | $60.32 | $60.14 | $60.24 | $60.24 | 1,670,269 |
2023-04-18 | $60.58 | $60.72 | $60.47 | $60.62 | $60.62 | 1,725,389 |
2023-04-17 | $60.31 | $60.40 | $60.09 | $60.38 | $60.38 | 1,694,596 |
2023-04-14 | $60.66 | $60.88 | $60.18 | $60.41 | $60.41 | 544,099 |
2023-04-13 | $60.31 | $60.74 | $60.27 | $60.70 | $60.70 | 614,461 |
2023-04-12 | $59.99 | $60.05 | $59.59 | $59.74 | $59.74 | 769,724 |
2023-04-11 | $59.41 | $59.60 | $59.36 | $59.51 | $59.51 | 800,574 |
2023-04-10 | $58.79 | $59.24 | $58.75 | $59.23 | $59.23 | 603,254 |
2023-04-06 | $58.95 | $59.37 | $58.87 | $59.18 | $59.18 | 873,562 |
2023-04-05 | $59.17 | $59.37 | $58.85 | $59.02 | $59.02 | 537,199 |
2023-04-04 | $60.02 | $60.24 | $59.85 | $59.98 | $59.98 | 1,154,356 |
2023-04-03 | $59.57 | $60.00 | $59.57 | $59.99 | $59.99 | 1,217,209 |
2023-03-31 | $59.36 | $59.61 | $59.33 | $59.51 | $59.51 | 1,423,944 |
2023-03-30 | $59.08 | $59.35 | $59.08 | $59.28 | $59.28 | 1,321,684 |
2023-03-29 | $57.87 | $58.51 | $57.81 | $58.44 | $58.44 | 1,236,137 |
2023-03-28 | $57.70 | $57.94 | $57.66 | $57.80 | $57.80 | 1,251,718 |
2023-03-27 | $57.85 | $57.99 | $57.69 | $57.95 | $57.95 | 1,061,612 |
2023-03-24 | $57.37 | $57.63 | $57.12 | $57.59 | $57.59 | 672,350 |
2023-03-23 | $58.14 | $58.64 | $57.60 | $57.83 | $57.83 | 970,576 |
2023-03-22 | $57.86 | $58.67 | $57.61 | $57.63 | $57.63 | 838,773 |
2023-03-21 | $57.98 | $58.17 | $57.82 | $58.11 | $58.11 | 860,692 |
2023-03-20 | $56.97 | $57.51 | $56.96 | $57.37 | $57.37 | 1,220,245 |
2023-03-17 | $56.92 | $57.06 | $56.57 | $56.75 | $56.75 | 955,347 |
2023-03-16 | $56.34 | $57.41 | $56.33 | $57.38 | $57.38 | 1,384,149 |
2023-03-15 | $56.48 | $56.92 | $56.11 | $56.92 | $56.92 | 2,591,496 |
2023-03-14 | $58.11 | $58.37 | $57.93 | $58.33 | $58.33 | 903,024 |
2023-03-13 | $57.44 | $58.17 | $57.31 | $57.64 | $57.64 | 2,383,077 |
2023-03-10 | $58.87 | $59.11 | $58.29 | $58.33 | $58.33 | 1,231,199 |
2023-03-09 | $59.37 | $59.62 | $58.84 | $58.91 | $58.91 | 907,365 |
2023-03-08 | $59.16 | $59.56 | $59.10 | $59.33 | $59.33 | 745,603 |
2023-03-07 | $60.01 | $60.01 | $58.92 | $59.04 | $59.04 | 631,474 |
2023-03-06 | $60.16 | $60.32 | $59.96 | $60.08 | $60.08 | 1,003,683 |
2023-03-03 | $59.76 | $60.29 | $59.61 | $60.22 | $60.22 | 2,031,006 |
2023-03-02 | $59.01 | $59.46 | $59.01 | $59.42 | $59.42 | 751,040 |
2023-03-01 | $59.56 | $59.66 | $59.27 | $59.59 | $59.59 | 2,066,493 |
2023-02-28 | $59.30 | $59.54 | $59.15 | $59.22 | $59.22 | 1,056,129 |
2023-02-27 | $59.18 | $59.50 | $59.15 | $59.38 | $59.38 | 478,096 |
2023-02-24 | $58.66 | $58.86 | $58.49 | $58.64 | $58.64 | 1,951,493 |
2023-02-23 | $59.48 | $59.72 | $59.04 | $59.57 | $59.57 | 781,235 |
2023-02-22 | $59.16 | $59.40 | $58.97 | $59.05 | $59.05 | 1,011,336 |
2023-02-21 | $59.88 | $60.01 | $59.48 | $59.50 | $59.50 | 925,282 |
2023-02-17 | $59.95 | $60.41 | $59.81 | $60.37 | $60.37 | 666,843 |
2023-02-16 | $59.89 | $60.51 | $59.85 | $60.14 | $60.14 | 1,161,931 |
2023-02-15 | $59.95 | $60.42 | $59.95 | $60.41 | $60.41 | 563,169 |
2023-02-14 | $60.33 | $61.06 | $60.18 | $60.74 | $60.74 | 942,632 |
2023-02-13 | $60.12 | $60.66 | $60.11 | $60.65 | $60.65 | 445,386 |
2023-02-10 | $60.24 | $60.33 | $59.93 | $60.17 | $60.17 | 476,254 |
2023-02-09 | $61.33 | $61.39 | $60.45 | $60.53 | $60.53 | 511,637 |
2023-02-08 | $60.91 | $60.98 | $60.41 | $60.54 | $60.54 | 672,077 |
2023-02-07 | $60.09 | $60.99 | $59.91 | $60.92 | $60.92 | 893,163 |
2023-02-06 | $60.49 | $60.57 | $60.16 | $60.48 | $60.48 | 596,750 |
2023-02-03 | $61.25 | $61.68 | $61.03 | $61.14 | $61.14 | 787,066 |
2023-02-02 | $62.33 | $62.48 | $61.82 | $62.22 | $62.22 | 877,377 |
2023-02-01 | $61.34 | $62.12 | $60.81 | $61.85 | $61.85 | 2,509,636 |
2023-01-31 | $60.70 | $61.17 | $60.58 | $61.14 | $61.14 | 1,562,948 |
2023-01-30 | $60.97 | $61.23 | $60.77 | $60.79 | $60.79 | 894,002 |
2023-01-27 | $61.03 | $61.48 | $60.98 | $61.36 | $61.36 | 724,376 |
2023-01-26 | $61.45 | $61.45 | $60.80 | $61.36 | $61.36 | 616,308 |
2023-01-25 | $60.69 | $61.27 | $60.60 | $61.25 | $61.25 | 756,881 |
2023-01-24 | $60.68 | $61.07 | $60.50 | $60.95 | $60.95 | 1,590,959 |
2023-01-23 | $60.45 | $60.97 | $60.35 | $60.91 | $60.91 | 737,477 |
2023-01-20 | $59.87 | $60.60 | $59.77 | $60.59 | $60.59 | 894,349 |
2023-01-19 | $59.86 | $60.04 | $59.60 | $59.89 | $59.89 | 654,681 |
2023-01-18 | $61.02 | $61.07 | $60.08 | $60.08 | $60.08 | 1,076,923 |
2023-01-17 | $60.10 | $60.42 | $60.03 | $60.17 | $60.17 | 1,857,409 |
2023-01-13 | $59.42 | $60.07 | $59.13 | $60.03 | $60.03 | 1,065,837 |
2023-01-12 | $59.20 | $59.76 | $58.63 | $59.66 | $59.66 | 1,209,286 |
2023-01-11 | $58.45 | $58.82 | $58.40 | $58.80 | $58.80 | 1,370,708 |
2023-01-10 | $58.13 | $58.37 | $57.98 | $58.29 | $58.29 | 1,311,242 |
2023-01-09 | $58.46 | $58.78 | $58.24 | $58.24 | $58.24 | 789,773 |
2023-01-06 | $56.83 | $58.05 | $56.54 | $58.01 | $58.01 | 787,816 |
2023-01-05 | $56.68 | $56.76 | $56.44 | $56.53 | $56.53 | 1,851,126 |
2023-01-04 | $57.26 | $57.45 | $56.97 | $57.23 | $57.23 | 1,678,179 |
2023-01-03 | $57.23 | $57.49 | $56.61 | $56.83 | $56.83 | 2,640,223 |
2022-12-30 | $56.51 | $56.85 | $56.44 | $56.48 | $56.48 | 1,357,740 |
2022-12-29 | $56.51 | $57.06 | $56.47 | $56.93 | $56.93 | 1,292,544 |
2022-12-28 | $56.47 | $56.67 | $55.76 | $55.76 | $55.76 | 1,450,893 |
2022-12-27 | $56.43 | $56.64 | $56.27 | $56.38 | $56.38 | 1,234,120 |
2022-12-23 | $56.10 | $56.42 | $55.92 | $56.30 | $56.30 | 1,224,727 |
2022-12-22 | $56.23 | $56.44 | $55.59 | $56.10 | $56.10 | 1,508,703 |
2022-12-21 | $56.29 | $56.67 | $56.18 | $56.49 | $56.49 | 1,074,611 |
2022-12-20 | $55.82 | $56.20 | $55.71 | $55.97 | $55.97 | 1,218,012 |
2022-12-19 | $56.21 | $56.28 | $55.76 | $55.88 | $55.88 | 1,621,016 |
2022-12-16 | $55.97 | $56.29 | $55.72 | $56.08 | $56.08 | 1,381,439 |
2022-12-15 | $57.04 | $57.15 | $56.16 | $56.37 | $56.37 | 1,397,206 |
2022-12-14 | $57.71 | $58.30 | $57.31 | $57.70 | $57.70 | 1,554,488 |
2022-12-13 | $58.55 | $58.82 | $57.57 | $57.76 | $57.76 | 1,509,731 |
2022-12-12 | $56.72 | $56.89 | $56.52 | $56.88 | $56.88 | 1,314,964 |
2022-12-09 | $56.79 | $57.23 | $56.74 | $56.74 | $56.74 | 1,201,072 |
2022-12-08 | $56.39 | $56.79 | $56.29 | $56.73 | $56.73 | 1,806,084 |
2022-12-07 | $56.37 | $56.61 | $56.18 | $56.47 | $56.47 | 2,016,191 |
2022-12-06 | $56.77 | $56.93 | $56.16 | $56.38 | $56.38 | 2,667,834 |
2022-12-05 | $57.53 | $57.64 | $56.67 | $56.76 | $56.76 | 2,470,093 |
2022-12-02 | $57.35 | $58.02 | $57.08 | $57.76 | $57.76 | 2,066,356 |
2022-12-01 | $57.81 | $57.94 | $57.37 | $57.68 | $57.68 | 2,593,064 |
2022-11-30 | $56.42 | $57.21 | $55.90 | $57.00 | $57.00 | 4,099,430 |
2022-11-29 | $56.09 | $56.51 | $56.06 | $56.12 | $56.12 | 1,250,417 |
2022-11-28 | $56.58 | $56.82 | $56.03 | $56.12 | $56.12 | 1,766,618 |
2022-11-25 | $56.76 | $57.15 | $56.72 | $57.03 | $57.03 | 352,874 |
2022-11-23 | $56.07 | $56.80 | $56.07 | $56.69 | $56.69 | 860,724 |
2022-11-22 | $55.52 | $55.96 | $55.46 | $55.93 | $55.93 | 1,249,001 |
2022-11-21 | $55.16 | $55.38 | $55.01 | $55.17 | $55.17 | 1,174,749 |
2022-11-18 | $55.71 | $55.77 | $55.43 | $55.61 | $55.61 | 1,181,333 |
2022-11-17 | $54.92 | $55.60 | $54.78 | $55.48 | $55.48 | 2,634,453 |
2022-11-16 | $55.67 | $55.81 | $55.44 | $55.60 | $55.60 | 1,579,105 |
2022-11-15 | $56.46 | $56.53 | $55.49 | $55.87 | $55.87 | 2,543,171 |
2022-11-14 | $55.82 | $56.12 | $55.64 | $55.64 | $55.64 | 1,614,213 |
2022-11-11 | $55.86 | $56.64 | $55.73 | $56.45 | $56.45 | 1,901,073 |
2022-11-10 | $54.16 | $55.41 | $54.06 | $55.35 | $55.35 | 2,637,298 |
2022-11-09 | $52.44 | $52.88 | $52.08 | $52.08 | $52.08 | 1,761,017 |
2022-11-08 | $52.44 | $53.23 | $52.44 | $52.93 | $52.93 | 2,233,607 |
2022-11-07 | $52.28 | $52.49 | $52.05 | $52.24 | $52.24 | 1,969,907 |
2022-11-04 | $51.42 | $52.06 | $51.13 | $52.05 | $52.05 | 3,055,058 |
2022-11-03 | $49.96 | $50.49 | $49.88 | $50.22 | $50.22 | 1,786,632 |
2022-11-02 | $51.48 | $52.25 | $50.70 | $50.71 | $50.71 | 3,845,525 |
2022-11-01 | $51.86 | $52.20 | $51.23 | $51.48 | $51.48 | 4,112,815 |
2022-10-31 | $51.01 | $51.09 | $50.81 | $50.94 | $50.94 | 2,277,851 |
2022-10-28 | $50.87 | $51.55 | $50.82 | $51.55 | $51.55 | 1,660,580 |
2022-10-27 | $51.42 | $51.89 | $51.20 | $51.22 | $51.22 | 3,050,049 |
2022-10-26 | $51.17 | $51.98 | $51.17 | $51.57 | $51.57 | 1,781,292 |
2022-10-25 | $49.95 | $50.98 | $49.91 | $50.92 | $50.92 | 1,591,457 |
2022-10-24 | $49.49 | $49.81 | $49.17 | $49.62 | $49.62 | 1,458,083 |
2022-10-21 | $48.43 | $49.89 | $48.34 | $49.87 | $49.87 | 2,231,721 |
2022-10-20 | $48.97 | $49.69 | $48.80 | $48.95 | $48.95 | 1,495,924 |
2022-10-19 | $49.16 | $49.45 | $48.69 | $49.02 | $49.02 | 1,677,980 |
2022-10-18 | $50.05 | $50.20 | $49.46 | $49.81 | $49.81 | 2,469,382 |
2022-10-17 | $49.22 | $49.66 | $49.22 | $49.45 | $49.45 | 1,944,069 |
2022-10-14 | $49.19 | $49.35 | $48.13 | $48.19 | $48.19 | 1,825,820 |
2022-10-13 | $47.20 | $49.26 | $47.12 | $49.10 | $49.10 | 2,517,503 |
2022-10-12 | $48.09 | $48.30 | $47.92 | $48.03 | $48.03 | 2,412,860 |
2022-10-11 | $48.58 | $49.10 | $48.14 | $48.31 | $48.31 | 5,599,288 |
2022-10-10 | $49.11 | $49.11 | $48.51 | $48.83 | $48.83 | 2,266,666 |
2022-10-07 | $49.71 | $49.76 | $48.98 | $49.13 | $49.13 | 2,128,117 |
2022-10-06 | $50.35 | $50.69 | $50.03 | $50.06 | $50.06 | 3,685,503 |
2022-10-05 | $50.45 | $50.98 | $50.11 | $50.70 | $50.70 | 2,158,199 |
2022-10-04 | $50.81 | $51.52 | $50.80 | $51.51 | $51.51 | 2,644,369 |
2022-10-03 | $49.01 | $49.80 | $48.83 | $49.64 | $49.64 | 3,149,848 |
2022-09-30 | $48.58 | $49.32 | $48.58 | $48.78 | $48.78 | 2,963,677 |
2022-09-29 | $48.45 | $48.65 | $47.91 | $48.60 | $48.60 | 2,238,267 |
2022-09-28 | $48.02 | $49.51 | $47.93 | $49.36 | $49.36 | 2,399,494 |
2022-09-27 | $48.70 | $49.02 | $47.98 | $48.30 | $48.30 | 2,418,668 |
2022-09-26 | $49.04 | $49.50 | $48.54 | $48.65 | $48.65 | 5,901,560 |
2022-09-23 | $50.17 | $50.37 | $49.40 | $49.80 | $49.80 | 2,819,397 |
2022-09-22 | $51.72 | $51.89 | $51.27 | $51.50 | $51.50 | 2,188,054 |
2022-09-21 | $52.18 | $52.74 | $51.63 | $51.68 | $51.68 | 1,613,908 |
2022-09-20 | $52.33 | $52.53 | $51.93 | $52.25 | $52.25 | 1,401,669 |
2022-09-19 | $52.70 | $53.26 | $52.44 | $53.24 | $53.24 | 1,263,214 |
2022-09-16 | $52.79 | $53.23 | $52.47 | $53.07 | $53.07 | 1,959,850 |
2022-09-15 | $53.44 | $53.88 | $53.24 | $53.30 | $53.30 | 1,558,509 |
2022-09-14 | $53.73 | $54.08 | $53.61 | $53.93 | $53.93 | 1,541,720 |
2022-09-13 | $54.62 | $54.82 | $53.61 | $53.64 | $53.64 | 2,349,770 |
2022-09-12 | $55.59 | $55.90 | $55.37 | $55.74 | $55.74 | 1,280,818 |
2022-09-09 | $54.63 | $55.04 | $54.60 | $55.02 | $55.02 | 1,218,531 |
2022-09-08 | $52.89 | $53.63 | $52.88 | $53.53 | $53.53 | 1,342,234 |
2022-09-07 | $52.59 | $53.46 | $52.53 | $53.41 | $53.41 | 2,009,964 |
2022-09-06 | $53.35 | $53.41 | $52.85 | $53.01 | $53.01 | 1,627,363 |
2022-09-02 | $54.03 | $54.38 | $53.08 | $53.24 | $53.24 | 1,988,837 |
2022-09-01 | $53.81 | $54.18 | $53.29 | $53.83 | $53.83 | 2,695,741 |
2022-08-31 | $55.05 | $55.25 | $54.75 | $54.78 | $54.78 | 1,288,545 |
2022-08-30 | $55.61 | $55.66 | $54.73 | $54.87 | $54.87 | 1,087,130 |
2022-08-29 | $54.93 | $55.33 | $54.92 | $55.05 | $55.05 | 1,182,920 |
2022-08-26 | $56.73 | $56.78 | $55.25 | $55.28 | $55.28 | 1,205,669 |
2022-08-25 | $56.26 | $56.80 | $56.24 | $56.80 | $56.80 | 1,815,578 |
2022-08-24 | $55.85 | $56.39 | $55.85 | $56.22 | $56.22 | 1,267,775 |
2022-08-23 | $55.61 | $56.49 | $55.61 | $55.96 | $55.96 | 863,534 |
2022-08-22 | $56.15 | $56.16 | $55.65 | $55.80 | $55.80 | 1,406,105 |
2022-08-19 | $57.35 | $57.37 | $56.85 | $56.97 | $56.97 | 966,707 |
2022-08-18 | $58.16 | $58.22 | $57.83 | $57.97 | $57.97 | 780,697 |
2022-08-17 | $58.09 | $58.50 | $57.80 | $58.21 | $58.21 | 872,460 |
2022-08-16 | $58.59 | $59.02 | $58.59 | $58.92 | $58.92 | 1,892,822 |
2022-08-15 | $58.95 | $59.13 | $58.64 | $59.02 | $59.02 | 1,134,408 |
2022-08-12 | $59.17 | $59.56 | $59.05 | $59.56 | $59.56 | 1,382,797 |
2022-08-11 | $59.54 | $59.82 | $59.04 | $59.14 | $59.14 | 1,033,274 |
2022-08-10 | $58.84 | $59.31 | $58.68 | $59.12 | $59.12 | 929,070 |
2022-08-09 | $57.64 | $57.74 | $57.26 | $57.31 | $57.31 | 1,367,488 |
2022-08-08 | $57.95 | $58.27 | $57.68 | $57.74 | $57.74 | 1,038,434 |
2022-08-05 | $57.18 | $57.64 | $57.12 | $57.54 | $57.54 | 648,745 |
2022-08-04 | $57.75 | $58.24 | $57.75 | $58.18 | $58.18 | 980,314 |
2022-08-03 | $57.40 | $57.85 | $57.20 | $57.75 | $57.75 | 653,532 |
2022-08-02 | $57.62 | $57.74 | $57.12 | $57.15 | $57.15 | 1,233,301 |
2022-08-01 | $58.15 | $58.55 | $58.00 | $58.27 | $58.27 | 2,182,501 |
2022-07-29 | $57.49 | $58.22 | $57.37 | $58.21 | $58.21 | 1,361,974 |
2022-07-28 | $56.87 | $57.39 | $56.64 | $57.30 | $57.30 | 994,218 |
2022-07-27 | $55.92 | $56.88 | $55.83 | $56.78 | $56.78 | 1,230,380 |
2022-07-26 | $55.87 | $55.95 | $55.56 | $55.58 | $55.58 | 899,107 |
2022-07-25 | $56.60 | $56.60 | $56.23 | $56.39 | $56.39 | 1,925,005 |
2022-07-22 | $56.45 | $56.86 | $55.95 | $56.22 | $56.22 | 1,060,500 |
2022-07-21 | $55.19 | $56.22 | $55.12 | $56.18 | $56.18 | 1,365,605 |
2022-07-20 | $55.16 | $55.60 | $55.01 | $55.24 | $55.24 | 1,872,904 |
2022-07-19 | $54.84 | $55.26 | $54.78 | $55.14 | $55.14 | 1,144,833 |
2022-07-18 | $54.36 | $54.53 | $53.87 | $53.96 | $53.96 | 1,220,239 |
2022-07-15 | $53.18 | $53.53 | $52.87 | $53.49 | $53.49 | 1,656,656 |
2022-07-14 | $52.46 | $52.91 | $52.08 | $52.82 | $52.82 | 2,128,687 |
2022-07-13 | $52.89 | $53.68 | $52.77 | $53.45 | $53.45 | 1,677,303 |
2022-07-12 | $53.42 | $53.87 | $53.32 | $53.49 | $53.49 | 1,617,310 |
2022-07-11 | $53.91 | $53.93 | $53.52 | $53.55 | $53.55 | 1,389,876 |
2022-07-08 | $54.33 | $54.79 | $54.20 | $54.60 | $54.60 | 1,333,823 |
2022-07-07 | $53.93 | $54.30 | $53.73 | $54.30 | $54.30 | 1,682,610 |
2022-07-06 | $53.32 | $53.48 | $53.03 | $53.37 | $53.37 | 4,998,918 |
2022-07-05 | $52.80 | $53.45 | $52.46 | $53.43 | $53.43 | 1,547,591 |
2022-07-01 | $53.81 | $54.56 | $53.64 | $54.56 | $54.56 | 3,036,735 |
2022-06-30 | $53.80 | $54.61 | $53.65 | $54.59 | $54.59 | 1,499,842 |
2022-06-29 | $54.98 | $55.12 | $54.68 | $54.81 | $54.81 | 1,269,109 |
2022-06-28 | $56.07 | $56.32 | $55.31 | $55.34 | $55.34 | 1,902,537 |
2022-06-27 | $55.83 | $56.02 | $55.53 | $55.67 | $55.67 | 1,852,400 |
2022-06-24 | $55.10 | $55.84 | $55.08 | $55.82 | $55.82 | 2,326,011 |
2022-06-23 | $54.31 | $54.50 | $53.90 | $54.46 | $54.46 | 2,478,317 |
2022-06-22 | $54.25 | $55.01 | $54.12 | $54.52 | $54.52 | 2,172,708 |
2022-06-21 | $55.02 | $55.18 | $54.79 | $54.85 | $54.85 | 1,875,477 |
2022-06-17 | $54.41 | $54.68 | $53.98 | $54.36 | $54.36 | 2,074,290 |
2022-06-16 | $54.37 | $54.63 | $53.88 | $54.29 | $54.29 | 2,067,052 |
2022-06-15 | $54.91 | $55.85 | $54.41 | $55.60 | $55.60 | 3,040,285 |
2022-06-14 | $54.94 | $55.02 | $53.95 | $54.40 | $54.40 | 2,095,263 |
2022-06-13 | $55.48 | $55.79 | $54.86 | $54.97 | $54.97 | 2,344,446 |
2022-06-10 | $57.65 | $57.72 | $57.09 | $57.18 | $57.18 | 1,201,055 |
2022-06-09 | $59.51 | $59.76 | $58.64 | $58.71 | $58.71 | 1,815,429 |
2022-06-08 | $61.31 | $61.53 | $61.01 | $61.05 | $59.90 | 925,576 |
2022-06-07 | $61.03 | $61.82 | $60.82 | $61.73 | $60.57 | 1,598,105 |
2022-06-06 | $62.25 | $62.27 | $61.60 | $61.74 | $60.58 | 901,427 |
2022-06-03 | $61.70 | $61.88 | $61.40 | $61.54 | $60.38 | 1,210,962 |
2022-06-02 | $61.69 | $62.56 | $61.52 | $62.53 | $61.35 | 972,962 |
2022-06-01 | $62.25 | $62.33 | $61.11 | $61.28 | $60.13 | 1,724,396 |
2022-05-31 | $62.02 | $62.35 | $61.79 | $61.99 | $60.82 | 1,561,728 |
2022-05-27 | $61.76 | $62.18 | $61.76 | $62.18 | $61.01 | 1,410,684 |
2022-05-26 | $60.92 | $61.58 | $60.82 | $61.45 | $60.29 | 1,444,721 |
2022-05-25 | $60.08 | $60.96 | $60.08 | $60.72 | $59.58 | 1,346,435 |
2022-05-24 | $60.79 | $60.98 | $60.43 | $60.83 | $59.69 | 1,688,477 |
2022-05-23 | $60.99 | $61.37 | $60.86 | $61.26 | $60.11 | 1,253,580 |
2022-05-20 | $60.53 | $60.68 | $59.61 | $60.26 | $59.13 | 1,819,770 |
2022-05-19 | $59.31 | $60.30 | $59.31 | $60.00 | $58.87 | 1,728,482 |
2022-05-18 | $59.96 | $60.05 | $59.03 | $59.15 | $58.04 | 1,373,210 |
2022-05-17 | $60.29 | $60.53 | $59.94 | $60.53 | $59.39 | 1,657,355 |
2022-05-16 | $59.14 | $59.58 | $58.85 | $59.33 | $58.21 | 1,814,569 |
2022-05-13 | $58.64 | $59.28 | $58.58 | $59.24 | $58.13 | 2,566,749 |
2022-05-12 | $57.39 | $58.15 | $57.18 | $57.66 | $56.58 | 2,285,666 |
2022-05-11 | $58.32 | $59.02 | $57.78 | $57.83 | $56.74 | 3,100,095 |
2022-05-10 | $58.65 | $58.68 | $57.65 | $57.99 | $56.90 | 2,692,937 |
2022-05-09 | $58.66 | $58.66 | $57.70 | $57.84 | $56.75 | 2,449,201 |
2022-05-06 | $59.96 | $60.12 | $59.39 | $59.70 | $58.58 | 3,519,125 |
2022-05-05 | $61.61 | $61.67 | $60.01 | $60.43 | $59.29 | 2,658,992 |
2022-05-04 | $61.37 | $62.62 | $60.72 | $62.52 | $61.34 | 2,303,080 |
2022-05-03 | $61.67 | $61.79 | $61.26 | $61.60 | $60.44 | 1,972,004 |
2022-05-02 | $61.10 | $61.65 | $60.62 | $61.26 | $60.11 | 4,323,185 |
2022-04-29 | $62.65 | $62.90 | $61.60 | $61.70 | $60.54 | 2,834,476 |
2022-04-28 | $62.08 | $62.55 | $61.45 | $62.39 | $61.22 | 4,224,213 |
2022-04-27 | $61.56 | $61.92 | $61.25 | $61.53 | $60.37 | 2,098,003 |
2022-04-26 | $62.70 | $62.72 | $61.44 | $61.47 | $60.31 | 2,632,416 |
2022-04-25 | $62.92 | $63.18 | $62.38 | $63.08 | $61.89 | 3,721,883 |
2022-04-22 | $64.41 | $64.89 | $63.47 | $63.57 | $62.37 | 2,496,115 |
2022-04-21 | $65.91 | $65.98 | $64.55 | $64.67 | $63.45 | 2,104,887 |
2022-04-20 | $65.19 | $65.29 | $64.89 | $65.07 | $63.85 | 1,343,245 |
2022-04-19 | $64.14 | $64.74 | $64.13 | $64.73 | $63.51 | 1,175,177 |
2022-04-18 | $64.40 | $64.79 | $64.28 | $64.45 | $63.24 | 2,228,440 |
2022-04-14 | $65.14 | $65.33 | $64.72 | $64.81 | $63.59 | 1,716,402 |
2022-04-13 | $64.46 | $65.03 | $64.19 | $65.00 | $63.78 | 1,337,863 |
2022-04-12 | $64.73 | $64.82 | $64.04 | $64.14 | $62.93 | 1,803,971 |
2022-04-11 | $64.86 | $65.03 | $64.43 | $64.45 | $63.24 | 2,318,687 |
2022-04-08 | $65.08 | $65.46 | $64.96 | $65.23 | $64.00 | 1,082,118 |
2022-04-07 | $65.42 | $65.60 | $64.90 | $65.37 | $64.14 | 1,609,389 |
2022-04-06 | $65.53 | $65.79 | $65.08 | $65.43 | $64.20 | 2,341,006 |
2022-04-05 | $67.30 | $67.42 | $66.47 | $66.65 | $65.40 | 2,188,128 |
2022-04-04 | $67.15 | $67.48 | $67.04 | $67.38 | $66.11 | 1,950,638 |
2022-04-01 | $66.69 | $66.93 | $66.50 | $66.89 | $65.63 | 2,633,843 |
2022-03-31 | $67.01 | $67.14 | $66.25 | $66.34 | $65.09 | 2,026,356 |
2022-03-30 | $67.51 | $67.62 | $67.09 | $67.33 | $66.06 | 6,823,094 |
2022-03-29 | $67.78 | $67.88 | $67.35 | $67.75 | $66.48 | 7,058,242 |
2022-03-28 | $66.10 | $66.37 | $65.89 | $66.33 | $65.08 | 1,883,810 |
2022-03-25 | $66.65 | $66.79 | $66.28 | $66.68 | $65.43 | 1,154,594 |
2022-03-24 | $66.30 | $66.48 | $66.04 | $66.45 | $65.20 | 2,083,854 |
2022-03-23 | $66.38 | $66.61 | $66.16 | $66.18 | $64.94 | 3,802,381 |
2022-03-22 | $66.91 | $67.29 | $66.59 | $67.16 | $65.90 | 2,773,464 |
2022-03-21 | $66.68 | $66.96 | $66.36 | $66.67 | $65.42 | 3,223,235 |
2022-03-18 | $65.87 | $67.12 | $65.60 | $66.98 | $65.72 | 3,360,853 |
2022-03-17 | $65.67 | $66.57 | $65.52 | $66.31 | $65.06 | 2,644,092 |
2022-03-16 | $64.89 | $65.82 | $64.40 | $65.82 | $64.58 | 6,386,065 |
2022-03-15 | $63.79 | $63.87 | $63.25 | $63.81 | $62.61 | 3,239,941 |
2022-03-14 | $64.09 | $64.45 | $63.53 | $63.68 | $62.48 | 1,774,093 |
2022-03-11 | $64.30 | $64.34 | $63.01 | $63.09 | $61.90 | 3,037,937 |
2022-03-10 | $63.34 | $63.89 | $63.16 | $63.43 | $62.24 | 2,639,904 |
2022-03-09 | $63.42 | $64.32 | $63.06 | $63.93 | $62.73 | 1,994,171 |
2022-03-08 | $61.57 | $62.68 | $60.92 | $61.57 | $60.41 | 2,982,722 |
2022-03-07 | $62.47 | $62.64 | $60.74 | $61.01 | $59.86 | 4,016,711 |
2022-03-04 | $63.08 | $63.21 | $62.47 | $62.94 | $61.76 | 1,680,359 |
2022-03-03 | $65.77 | $65.79 | $64.50 | $64.75 | $63.53 | 1,378,719 |
2022-03-02 | $65.86 | $66.20 | $65.45 | $66.06 | $64.82 | 2,027,179 |
2022-03-01 | $66.36 | $66.55 | $64.91 | $65.21 | $63.98 | 3,019,866 |
2022-02-28 | $66.55 | $67.37 | $66.34 | $66.61 | $65.36 | 2,933,150 |
2022-02-25 | $66.42 | $67.18 | $66.11 | $67.16 | $65.90 | 1,952,844 |
2022-02-24 | $63.73 | $65.79 | $63.66 | $65.71 | $64.47 | 2,801,902 |
2022-02-23 | $67.46 | $67.46 | $66.12 | $66.23 | $64.98 | 1,475,614 |
2022-02-22 | $67.03 | $67.39 | $66.46 | $66.91 | $65.65 | 1,876,594 |
2022-02-18 | $68.35 | $68.44 | $67.66 | $67.81 | $66.54 | 2,662,617 |
2022-02-17 | $69.05 | $69.11 | $68.31 | $68.37 | $67.08 | 877,542 |
2022-02-16 | $69.10 | $69.75 | $69.01 | $69.62 | $68.31 | 1,193,153 |
2022-02-15 | $68.90 | $69.41 | $68.80 | $69.35 | $68.05 | 1,947,983 |
2022-02-14 | $67.91 | $68.05 | $67.34 | $67.80 | $66.53 | 1,822,339 |
2022-02-11 | $69.38 | $69.54 | $68.15 | $68.30 | $67.02 | 1,729,258 |
2022-02-10 | $69.17 | $70.33 | $69.14 | $69.33 | $68.03 | 2,064,743 |
2022-02-09 | $69.96 | $70.20 | $69.91 | $70.17 | $68.85 | 1,031,456 |
2022-02-08 | $68.54 | $68.98 | $68.35 | $68.88 | $67.58 | 1,072,410 |
2022-02-07 | $68.74 | $69.03 | $68.56 | $68.72 | $67.43 | 1,126,718 |
2022-02-04 | $68.60 | $69.12 | $68.37 | $68.79 | $67.50 | 908,947 |
2022-02-03 | $69.12 | $69.40 | $68.75 | $68.76 | $67.47 | 1,710,606 |
2022-02-02 | $70.18 | $70.41 | $69.70 | $69.99 | $68.67 | 1,403,090 |
2022-02-01 | $69.03 | $69.26 | $68.54 | $69.22 | $67.92 | 1,324,682 |
2022-01-31 | $67.61 | $68.69 | $67.55 | $68.64 | $67.35 | 1,475,500 |
2022-01-28 | $66.58 | $67.26 | $66.30 | $67.26 | $66.00 | 1,668,129 |
2022-01-27 | $67.29 | $67.67 | $66.67 | $66.77 | $65.51 | 2,110,114 |
2022-01-26 | $68.64 | $68.72 | $67.16 | $67.48 | $66.21 | 1,815,299 |
2022-01-25 | $67.40 | $68.13 | $66.92 | $67.64 | $66.37 | 2,654,309 |
2022-01-24 | $67.68 | $68.27 | $66.48 | $68.27 | $66.99 | 3,174,224 |
2022-01-21 | $70.00 | $70.01 | $69.21 | $69.21 | $67.91 | 2,279,092 |
2022-01-20 | $70.96 | $71.33 | $70.17 | $70.17 | $68.85 | 1,346,997 |
2022-01-19 | $71.17 | $71.27 | $70.71 | $70.77 | $69.44 | 1,217,477 |
2022-01-18 | $71.18 | $71.27 | $70.74 | $70.89 | $69.56 | 1,536,292 |
2022-01-14 | $72.18 | $72.42 | $71.76 | $72.20 | $70.84 | 1,369,409 |
2022-01-13 | $73.35 | $73.36 | $72.41 | $72.54 | $71.18 | 1,129,395 |
2022-01-12 | $72.89 | $73.16 | $72.78 | $73.10 | $71.73 | 863,762 |
2022-01-11 | $71.59 | $72.29 | $71.38 | $72.26 | $70.90 | 1,373,670 |
2022-01-10 | $71.34 | $71.40 | $70.76 | $71.35 | $70.01 | 1,221,366 |
2022-01-07 | $72.18 | $72.42 | $71.82 | $72.29 | $70.93 | 1,051,208 |
2022-01-06 | $72.51 | $72.73 | $72.19 | $72.36 | $71.00 | 975,635 |
2022-01-05 | $73.89 | $73.93 | $72.89 | $72.92 | $71.55 | 1,091,121 |
2022-01-04 | $73.92 | $73.96 | $73.51 | $73.65 | $72.27 | 953,463 |
2022-01-03 | $73.60 | $73.60 | $73.22 | $73.43 | $72.05 | 2,336,252 |
2021-12-31 | $73.10 | $73.43 | $73.04 | $73.09 | $71.72 | 653,093 |
2021-12-30 | $73.26 | $73.36 | $73.03 | $73.13 | $71.76 | 792,807 |
2021-12-29 | $73.20 | $73.35 | $73.11 | $73.24 | $71.80 | 1,225,992 |
2021-12-28 | $72.95 | $73.31 | $72.95 | $73.00 | $71.56 | 1,319,300 |
2021-12-27 | $72.38 | $72.93 | $72.38 | $72.88 | $71.45 | 793,028 |
2021-12-23 | $71.99 | $72.41 | $71.92 | $72.30 | $70.88 | 1,412,409 |
2021-12-22 | $71.21 | $71.91 | $71.17 | $71.91 | $70.50 | 1,146,725 |
2021-12-21 | $70.60 | $70.95 | $70.46 | $70.95 | $69.56 | 1,294,186 |
2021-12-20 | $69.93 | $70.24 | $69.71 | $70.21 | $68.83 | 2,654,276 |
2021-12-17 | $70.62 | $71.07 | $70.50 | $70.59 | $69.20 | 1,765,434 |
2021-12-16 | $71.63 | $71.66 | $70.96 | $71.20 | $69.80 | 1,356,596 |
2021-12-15 | $70.61 | $71.36 | $70.22 | $71.36 | $69.96 | 1,152,414 |
2021-12-14 | $70.60 | $70.78 | $70.19 | $70.54 | $69.15 | 2,169,934 |
2021-12-13 | $71.41 | $71.43 | $70.84 | $70.94 | $69.55 | 1,740,528 |
2021-12-10 | $73.28 | $73.37 | $72.97 | $73.21 | $70.39 | 2,228,001 |
2021-12-09 | $73.32 | $73.37 | $73.11 | $73.17 | $70.35 | 1,485,580 |
2021-12-08 | $73.62 | $73.83 | $73.46 | $73.68 | $70.84 | 1,974,740 |
2021-12-07 | $73.22 | $73.72 | $73.15 | $73.66 | $70.82 | 1,686,884 |
2021-12-06 | $71.81 | $72.14 | $71.56 | $71.97 | $69.20 | 1,026,071 |
2021-12-03 | $72.29 | $72.34 | $71.33 | $71.80 | $69.04 | 1,197,092 |
2021-12-02 | $71.52 | $72.25 | $71.50 | $72.01 | $69.24 | 2,034,861 |
2021-12-01 | $72.78 | $73.00 | $71.36 | $71.41 | $68.66 | 2,053,836 |
2021-11-30 | $72.33 | $72.54 | $71.19 | $71.92 | $69.15 | 2,040,038 |
2021-11-29 | $72.62 | $72.63 | $72.05 | $72.35 | $69.56 | 1,107,239 |
2021-11-26 | $72.57 | $72.64 | $71.81 | $71.98 | $69.21 | 1,282,897 |
2021-11-24 | $73.21 | $73.70 | $73.13 | $73.69 | $70.85 | 676,661 |
2021-11-23 | $74.51 | $74.70 | $73.97 | $74.35 | $71.49 | 1,027,604 |
2021-11-22 | $75.17 | $75.40 | $74.76 | $74.78 | $71.90 | 698,833 |
2021-11-19 | $75.48 | $75.63 | $75.27 | $75.29 | $72.39 | 656,895 |
2021-11-18 | $75.80 | $75.94 | $75.49 | $75.91 | $72.99 | 1,013,301 |
2021-11-17 | $75.87 | $75.93 | $75.69 | $75.82 | $72.90 | 1,284,807 |
2021-11-16 | $76.19 | $76.27 | $75.99 | $76.05 | $73.12 | 1,294,776 |
2021-11-15 | $76.78 | $76.78 | $76.32 | $76.39 | $73.45 | 1,669,855 |
2021-11-12 | $76.49 | $76.66 | $76.37 | $76.66 | $73.71 | 643,435 |
2021-11-11 | $76.27 | $76.36 | $76.10 | $76.10 | $73.17 | 950,000 |
2021-11-10 | $76.66 | $76.78 | $75.86 | $75.90 | $72.98 | 1,017,061 |
2021-11-09 | $77.47 | $77.49 | $76.98 | $77.23 | $74.26 | 646,955 |
2021-11-08 | $77.38 | $77.51 | $77.34 | $77.40 | $74.42 | 1,063,894 |
2021-11-05 | $77.23 | $77.39 | $77.02 | $77.38 | $74.40 | 2,164,840 |
2021-11-04 | $77.16 | $77.31 | $76.95 | $77.29 | $74.31 | 2,341,355 |
2021-11-03 | $76.47 | $77.16 | $76.30 | $77.10 | $74.13 | 1,062,496 |
2021-11-02 | $76.58 | $76.62 | $76.37 | $76.48 | $73.54 | 763,430 |
2021-11-01 | $76.70 | $76.89 | $76.54 | $76.83 | $73.87 | 1,560,906 |
2021-10-29 | $76.17 | $76.29 | $75.99 | $76.25 | $73.31 | 1,577,425 |
2021-10-28 | $76.35 | $76.82 | $76.28 | $76.74 | $73.79 | 1,153,348 |
2021-10-27 | $76.28 | $76.44 | $75.90 | $75.94 | $73.02 | 1,399,065 |
2021-10-26 | $76.67 | $76.70 | $76.18 | $76.25 | $73.31 | 617,215 |
2021-10-25 | $76.19 | $76.36 | $76.02 | $76.21 | $73.28 | 483,438 |
2021-10-22 | $76.28 | $76.52 | $76.08 | $76.35 | $73.41 | 1,047,154 |
2021-10-21 | $75.98 | $76.27 | $75.95 | $76.09 | $73.16 | 778,346 |
2021-10-20 | $76.22 | $76.53 | $76.07 | $76.47 | $73.53 | 1,120,546 |
2021-10-19 | $76.24 | $76.43 | $76.22 | $76.27 | $73.33 | 565,962 |
2021-10-18 | $75.59 | $75.83 | $75.49 | $75.80 | $72.88 | 1,716,927 |
2021-10-15 | $75.91 | $76.06 | $75.79 | $75.98 | $73.06 | 660,009 |
2021-10-14 | $75.27 | $75.43 | $75.09 | $75.37 | $72.47 | 749,670 |
2021-10-13 | $74.26 | $74.65 | $74.04 | $74.56 | $71.69 | 788,998 |
2021-10-12 | $73.70 | $73.89 | $73.49 | $73.68 | $70.84 | 804,488 |
2021-10-11 | $73.73 | $74.01 | $73.42 | $73.42 | $70.59 | 1,059,472 |
2021-10-08 | $74.05 | $74.05 | $73.65 | $73.72 | $70.88 | 1,109,104 |
2021-10-07 | $73.60 | $74.20 | $73.58 | $73.93 | $71.08 | 928,312 |
2021-10-06 | $72.83 | $73.50 | $72.59 | $73.50 | $70.67 | 1,202,019 |
2021-10-05 | $73.74 | $74.29 | $73.64 | $74.05 | $71.20 | 654,049 |
2021-10-04 | $74.35 | $74.49 | $73.44 | $73.73 | $70.89 | 1,400,447 |
2021-10-01 | $74.54 | $74.93 | $74.11 | $74.72 | $71.84 | 1,376,241 |
2021-09-30 | $74.73 | $74.94 | $74.24 | $74.41 | $71.55 | 3,329,315 |
2021-09-29 | $75.05 | $75.11 | $74.50 | $74.59 | $71.72 | 1,617,941 |
2021-09-28 | $75.57 | $75.58 | $74.92 | $75.12 | $72.23 | 1,205,006 |
2021-09-27 | $76.98 | $77.17 | $76.81 | $77.10 | $74.13 | 1,081,734 |
2021-09-24 | $77.28 | $77.47 | $77.17 | $77.32 | $74.34 | 1,087,233 |
2021-09-23 | $77.85 | $78.20 | $77.77 | $78.03 | $75.03 | 832,160 |
2021-09-22 | $76.99 | $77.66 | $76.94 | $77.08 | $74.11 | 1,402,003 |
2021-09-21 | $77.03 | $77.16 | $76.70 | $76.81 | $73.85 | 1,647,381 |
2021-09-20 | $76.09 | $76.46 | $75.76 | $76.33 | $73.39 | 3,183,430 |
2021-09-17 | $78.24 | $78.34 | $77.59 | $77.84 | $74.84 | 1,642,594 |
2021-09-16 | $77.99 | $78.54 | $77.99 | $78.54 | $75.52 | 1,433,437 |
2021-09-15 | $78.22 | $78.61 | $78.11 | $78.53 | $75.51 | 1,956,909 |
2021-09-14 | $79.06 | $79.06 | $78.40 | $78.51 | $75.49 | 1,298,906 |
2021-09-13 | $78.88 | $78.91 | $78.54 | $78.82 | $75.79 | 921,058 |
2021-09-10 | $78.90 | $78.98 | $78.29 | $78.32 | $75.31 | 2,166,679 |
2021-09-09 | $78.18 | $78.62 | $78.17 | $78.37 | $75.35 | 1,316,719 |
2021-09-08 | $78.45 | $78.52 | $77.98 | $78.08 | $75.07 | 1,914,045 |
2021-09-07 | $78.88 | $79.00 | $78.76 | $78.77 | $75.74 | 1,741,267 |
2021-09-03 | $78.93 | $79.23 | $78.84 | $79.08 | $76.04 | 1,475,582 |
2021-09-02 | $78.58 | $78.81 | $78.54 | $78.67 | $75.64 | 3,149,432 |
2021-09-01 | $78.03 | $78.29 | $77.99 | $78.06 | $75.06 | 1,284,378 |
2021-08-31 | $77.70 | $77.79 | $77.47 | $77.56 | $74.57 | 1,166,066 |
2021-08-30 | $77.46 | $77.60 | $77.38 | $77.53 | $74.55 | 2,778,845 |
2021-08-27 | $76.46 | $77.33 | $76.46 | $77.32 | $74.34 | 2,189,649 |
2021-08-26 | $76.48 | $76.62 | $76.24 | $76.30 | $73.36 | 4,843,057 |
2021-08-25 | $76.50 | $76.65 | $76.42 | $76.57 | $73.62 | 2,795,348 |
2021-08-24 | $76.14 | $76.47 | $76.08 | $76.41 | $73.47 | 2,811,593 |
2021-08-23 | $75.65 | $76.04 | $75.65 | $75.97 | $73.05 | 1,181,671 |
2021-08-20 | $74.65 | $75.15 | $74.58 | $75.10 | $72.21 | 814,403 |
2021-08-19 | $74.94 | $75.19 | $74.74 | $74.99 | $72.10 | 3,654,363 |
2021-08-18 | $75.91 | $76.21 | $75.68 | $75.71 | $72.80 | 3,509,744 |
2021-08-17 | $75.56 | $75.78 | $75.16 | $75.56 | $72.65 | 3,517,998 |
2021-08-16 | $76.19 | $76.53 | $75.99 | $76.52 | $73.57 | 3,333,724 |
2021-08-13 | $76.68 | $76.85 | $76.57 | $76.80 | $73.84 | 436,161 |
2021-08-12 | $76.37 | $76.48 | $76.21 | $76.47 | $73.53 | 404,084 |
2021-08-11 | $76.37 | $76.57 | $76.26 | $76.54 | $73.59 | 573,448 |
2021-08-10 | $75.72 | $75.97 | $75.71 | $75.92 | $73.00 | 571,086 |
2021-08-09 | $75.71 | $75.81 | $75.61 | $75.69 | $72.78 | 451,221 |
2021-08-06 | $76.06 | $76.10 | $75.78 | $75.94 | $73.02 | 524,711 |
2021-08-05 | $76.25 | $76.37 | $76.20 | $76.26 | $73.32 | 876,502 |
2021-08-04 | $76.35 | $76.47 | $75.93 | $75.93 | $73.01 | 1,078,444 |
2021-08-03 | $76.30 | $76.39 | $75.88 | $76.36 | $73.42 | 1,115,955 |
2021-08-02 | $76.15 | $76.32 | $75.85 | $75.97 | $73.05 | 1,167,295 |
2021-07-30 | $75.55 | $75.76 | $75.27 | $75.44 | $72.54 | 691,133 |
2021-07-29 | $75.86 | $75.99 | $75.80 | $75.85 | $72.93 | 699,362 |
2021-07-28 | $75.12 | $75.48 | $74.92 | $75.35 | $72.45 | 1,095,997 |
2021-07-27 | $74.99 | $75.06 | $74.67 | $75.01 | $72.12 | 1,172,161 |
2021-07-26 | $74.92 | $75.24 | $74.82 | $75.24 | $72.34 | 822,845 |
2021-07-23 | $74.84 | $74.99 | $73.43 | $74.86 | $71.98 | 885,157 |
2021-07-22 | $74.64 | $74.64 | $74.19 | $74.47 | $71.60 | 756,049 |
2021-07-21 | $73.43 | $74.09 | $73.43 | $74.00 | $71.15 | 1,023,464 |
2021-07-20 | $72.16 | $72.95 | $71.99 | $72.84 | $70.04 | 1,491,982 |
2021-07-19 | $72.51 | $72.52 | $71.88 | $72.22 | $69.44 | 1,483,677 |
2021-07-16 | $74.31 | $74.32 | $73.56 | $73.70 | $70.86 | 7,034,558 |
2021-07-15 | $74.31 | $74.49 | $73.99 | $74.28 | $71.42 | 854,270 |
2021-07-14 | $75.25 | $75.28 | $74.95 | $75.03 | $72.14 | 781,547 |
2021-07-13 | $75.03 | $75.18 | $74.82 | $74.95 | $72.06 | 733,937 |
2021-07-12 | $75.10 | $75.30 | $75.01 | $75.24 | $72.34 | 726,826 |
2021-07-09 | $74.59 | $75.11 | $74.50 | $75.11 | $72.22 | 953,628 |
2021-07-08 | $73.59 | $73.89 | $73.36 | $73.63 | $70.80 | 2,381,618 |
2021-07-07 | $74.83 | $74.96 | $74.42 | $74.75 | $71.87 | 1,678,434 |
2021-07-06 | $75.08 | $75.09 | $74.31 | $74.53 | $71.66 | 2,561,478 |
2021-07-02 | $74.59 | $74.88 | $74.46 | $74.80 | $71.92 | 1,495,812 |
2021-07-01 | $74.11 | $74.27 | $73.97 | $74.20 | $71.34 | 1,919,803 |
2021-06-30 | $74.04 | $74.23 | $73.83 | $74.16 | $71.31 | 2,051,644 |
2021-06-29 | $74.61 | $74.66 | $74.45 | $74.52 | $71.65 | 1,056,775 |
2021-06-28 | $74.82 | $74.83 | $74.43 | $74.51 | $71.64 | 738,142 |
2021-06-25 | $74.93 | $75.00 | $74.76 | $74.88 | $72.00 | 768,543 |
2021-06-24 | $74.49 | $74.59 | $74.37 | $74.52 | $71.65 | 2,087,420 |
2021-06-23 | $74.28 | $74.38 | $73.87 | $73.99 | $71.14 | 2,720,688 |
2021-06-22 | $74.04 | $74.58 | $73.94 | $74.37 | $71.51 | 2,251,958 |
2021-06-21 | $73.65 | $74.37 | $73.49 | $74.28 | $71.42 | 1,527,234 |
2021-06-18 | $73.48 | $73.70 | $73.25 | $73.35 | $70.53 | 1,479,718 |
2021-06-17 | $74.66 | $74.88 | $74.30 | $74.62 | $71.75 | 1,658,681 |
2021-06-16 | $75.95 | $76.04 | $75.14 | $75.35 | $72.45 | 1,172,965 |
2021-06-15 | $76.27 | $76.28 | $75.85 | $75.93 | $73.01 | 7,678,976 |
2021-06-14 | $76.44 | $76.58 | $76.29 | $76.56 | $73.61 | 1,452,697 |
2021-06-11 | $76.35 | $76.49 | $76.13 | $76.49 | $73.55 | 1,241,732 |
2021-06-10 | $76.10 | $76.35 | $76.03 | $76.29 | $73.35 | 3,113,699 |
2021-06-09 | $77.00 | $77.11 | $76.75 | $76.81 | $73.17 | 2,055,251 |
2021-06-08 | $77.28 | $77.32 | $76.98 | $77.14 | $73.49 | 3,776,866 |
2021-06-07 | $77.14 | $77.18 | $77.01 | $77.13 | $73.48 | 1,054,248 |
2021-06-04 | $76.82 | $77.03 | $76.81 | $76.96 | $73.32 | 1,716,577 |
2021-06-03 | $76.35 | $76.35 | $76.04 | $76.12 | $72.52 | 1,388,935 |
2021-06-02 | $76.55 | $76.83 | $76.42 | $76.78 | $73.14 | 1,282,029 |
2021-06-01 | $76.82 | $76.82 | $76.50 | $76.53 | $72.91 | 2,210,956 |
2021-05-28 | $76.09 | $76.33 | $75.98 | $76.13 | $72.53 | 1,552,394 |
2021-05-27 | $75.86 | $76.02 | $75.74 | $75.88 | $72.29 | 1,186,132 |
2021-05-26 | $75.70 | $75.83 | $75.59 | $75.72 | $72.13 | 1,500,883 |
2021-05-25 | $75.89 | $75.93 | $75.55 | $75.70 | $72.12 | 701,342 |
2021-05-24 | $75.52 | $75.80 | $75.43 | $75.66 | $72.08 | 780,056 |
2021-05-21 | $75.41 | $75.43 | $75.01 | $75.25 | $71.69 | 1,667,907 |
2021-05-20 | $74.82 | $75.44 | $74.77 | $75.31 | $71.74 | 2,764,652 |
2021-05-19 | $73.81 | $74.49 | $73.61 | $74.18 | $70.67 | 5,164,914 |
2021-05-18 | $75.01 | $75.09 | $74.64 | $74.64 | $71.11 | 1,357,269 |
2021-05-17 | $74.19 | $74.32 | $73.99 | $74.31 | $70.79 | 1,446,607 |
2021-05-14 | $73.95 | $74.59 | $73.90 | $74.56 | $71.03 | 1,296,449 |
2021-05-13 | $73.02 | $73.57 | $72.97 | $73.37 | $69.90 | 2,025,798 |
2021-05-12 | $73.89 | $74.09 | $72.77 | $72.90 | $69.45 | 1,973,764 |
2021-05-11 | $74.28 | $74.89 | $74.24 | $74.68 | $71.14 | 2,108,831 |
2021-05-10 | $76.34 | $76.35 | $75.57 | $75.59 | $72.01 | 1,881,415 |
2021-05-07 | $75.44 | $76.29 | $75.36 | $76.21 | $72.60 | 1,765,957 |
2021-05-06 | $74.69 | $75.10 | $74.37 | $75.10 | $71.54 | 1,051,643 |
2021-05-05 | $74.71 | $75.05 | $74.50 | $74.91 | $71.36 | 910,819 |
2021-05-04 | $74.43 | $74.56 | $73.75 | $74.18 | $70.67 | 1,922,110 |
2021-05-03 | $75.24 | $75.34 | $74.94 | $75.34 | $71.77 | 5,639,274 |
2021-04-30 | $75.09 | $75.19 | $74.28 | $74.56 | $71.03 | 2,080,731 |
2021-04-29 | $75.74 | $75.75 | $75.00 | $75.49 | $71.92 | 1,136,189 |
2021-04-28 | $75.18 | $75.64 | $75.12 | $75.50 | $71.92 | 1,496,228 |
2021-04-27 | $75.32 | $75.53 | $75.24 | $75.40 | $71.83 | 914,660 |
2021-04-26 | $75.57 | $75.72 | $75.52 | $75.68 | $72.10 | 865,564 |
2021-04-23 | $74.84 | $75.51 | $74.78 | $75.35 | $71.78 | 1,875,434 |
2021-04-22 | $74.87 | $74.96 | $74.29 | $74.41 | $70.89 | 1,832,737 |
2021-04-21 | $73.78 | $74.63 | $73.72 | $74.63 | $71.10 | 1,252,906 |
2021-04-20 | $74.71 | $74.74 | $74.01 | $74.25 | $70.73 | 1,557,856 |
2021-04-19 | $75.74 | $75.79 | $75.34 | $75.60 | $72.02 | 1,303,610 |
2021-04-16 | $75.43 | $75.65 | $75.31 | $75.61 | $72.03 | 1,063,874 |
2021-04-15 | $74.98 | $75.17 | $74.95 | $75.08 | $71.52 | 1,206,454 |
2021-04-14 | $74.60 | $74.86 | $74.52 | $74.62 | $71.09 | 1,521,043 |
2021-04-13 | $74.15 | $74.51 | $74.11 | $74.51 | $70.98 | 1,131,652 |
2021-04-12 | $73.99 | $73.99 | $73.65 | $73.80 | $70.31 | 1,212,370 |
2021-04-09 | $73.99 | $74.29 | $73.90 | $74.28 | $70.76 | 1,076,928 |
2021-04-08 | $73.96 | $74.17 | $73.80 | $74.11 | $70.60 | 1,501,745 |
2021-04-07 | $73.71 | $73.91 | $73.63 | $73.83 | $70.33 | 1,911,895 |
2021-04-06 | $73.41 | $73.63 | $73.31 | $73.42 | $69.94 | 1,425,336 |
2021-04-05 | $73.55 | $74.15 | $73.39 | $74.07 | $70.56 | 1,666,793 |
2021-04-01 | $72.40 | $73.07 | $72.35 | $73.00 | $69.54 | 1,577,737 |
2021-03-31 | $71.82 | $72.21 | $71.81 | $71.84 | $68.44 | 3,828,777 |
2021-03-30 | $71.71 | $72.05 | $71.60 | $72.02 | $68.61 | 1,581,681 |
2021-03-29 | $72.18 | $72.29 | $71.75 | $72.12 | $68.70 | 3,017,581 |
2021-03-26 | $72.09 | $72.75 | $72.02 | $72.74 | $69.30 | 962,595 |
2021-03-25 | $71.06 | $71.76 | $70.88 | $71.67 | $68.28 | 1,880,151 |
2021-03-24 | $71.40 | $71.70 | $71.19 | $71.22 | $67.85 | 2,345,675 |
2021-03-23 | $72.26 | $72.32 | $71.53 | $71.60 | $68.21 | 1,740,342 |
2021-03-22 | $72.93 | $73.20 | $72.82 | $72.92 | $69.47 | 2,023,241 |
2021-03-19 | $72.80 | $73.08 | $72.29 | $72.89 | $69.44 | 2,053,543 |
2021-03-18 | $72.84 | $73.20 | $72.47 | $72.47 | $69.04 | 1,451,755 |
2021-03-17 | $72.63 | $73.29 | $72.41 | $73.16 | $69.70 | 1,320,052 |
2021-03-16 | $73.09 | $73.12 | $72.81 | $72.88 | $69.43 | 1,192,100 |
2021-03-15 | $72.37 | $72.60 | $72.06 | $72.58 | $69.14 | 1,853,490 |
2021-03-12 | $71.78 | $72.41 | $71.69 | $72.41 | $68.98 | 1,470,842 |
2021-03-11 | $71.97 | $72.26 | $71.82 | $72.18 | $68.76 | 2,314,355 |
2021-03-10 | $71.39 | $71.59 | $71.10 | $71.44 | $68.06 | 2,549,146 |
2021-03-09 | $70.95 | $71.41 | $70.89 | $71.15 | $67.78 | 1,715,404 |
2021-03-08 | $70.07 | $70.48 | $69.85 | $70.00 | $66.69 | 6,179,363 |
2021-03-05 | $70.43 | $70.45 | $69.26 | $70.26 | $66.93 | 2,265,369 |
2021-03-04 | $70.92 | $71.21 | $69.71 | $70.09 | $66.77 | 4,012,687 |
2021-03-03 | $71.34 | $71.55 | $70.86 | $70.86 | $67.50 | 2,422,783 |
2021-03-02 | $71.37 | $71.59 | $71.12 | $71.25 | $67.88 | 2,173,214 |
2021-03-01 | $71.23 | $71.71 | $71.17 | $71.58 | $68.19 | 1,889,910 |
2021-02-26 | $70.92 | $70.99 | $70.20 | $70.20 | $66.88 | 4,650,770 |
2021-02-25 | $72.38 | $72.50 | $70.81 | $70.91 | $67.55 | 2,654,144 |
2021-02-24 | $71.63 | $72.34 | $71.44 | $72.28 | $68.86 | 2,037,162 |
2021-02-23 | $71.62 | $71.99 | $70.87 | $71.73 | $68.33 | 1,767,188 |
2021-02-22 | $71.79 | $72.23 | $71.70 | $71.74 | $68.34 | 2,187,729 |
2021-02-19 | $71.80 | $72.05 | $71.63 | $71.80 | $68.40 | 1,215,142 |
2021-02-18 | $71.43 | $71.45 | $70.92 | $71.37 | $67.99 | 946,318 |
2021-02-17 | $72.16 | $72.25 | $71.82 | $72.14 | $68.72 | 1,932,339 |
2021-02-16 | $72.88 | $73.00 | $72.62 | $72.80 | $69.35 | 731,393 |
2021-02-12 | $71.92 | $72.40 | $71.81 | $72.40 | $68.97 | 862,409 |
2021-02-11 | $71.92 | $72.08 | $71.69 | $72.02 | $68.61 | 1,447,232 |
2021-02-10 | $72.07 | $72.13 | $71.36 | $71.52 | $68.13 | 2,397,396 |
2021-02-09 | $71.66 | $71.97 | $71.54 | $71.91 | $68.50 | 674,418 |
2021-02-08 | $71.50 | $71.65 | $71.38 | $71.56 | $68.17 | 1,079,305 |
2021-02-05 | $70.74 | $71.02 | $70.58 | $71.01 | $67.65 | 888,762 |
2021-02-04 | $69.99 | $70.32 | $69.97 | $70.26 | $66.93 | 1,334,556 |
2021-02-03 | $70.15 | $70.23 | $69.95 | $70.11 | $66.79 | 1,530,509 |
2021-02-02 | $69.52 | $70.06 | $69.41 | $69.98 | $66.67 | 2,184,722 |
2021-02-01 | $68.97 | $69.11 | $68.62 | $68.93 | $65.67 | 2,538,961 |
2021-01-29 | $68.82 | $68.90 | $67.81 | $68.09 | $64.87 | 3,681,683 |
2021-01-28 | $68.92 | $69.60 | $68.84 | $69.18 | $65.90 | 1,740,083 |
2021-01-27 | $68.84 | $69.08 | $68.20 | $68.32 | $65.08 | 1,428,769 |
2021-01-26 | $70.05 | $70.10 | $69.75 | $70.03 | $66.71 | 755,010 |
2021-01-25 | $69.56 | $69.84 | $69.02 | $69.81 | $66.50 | 1,505,099 |
2021-01-22 | $69.87 | $70.24 | $69.77 | $70.15 | $66.83 | 981,819 |
2021-01-21 | $70.66 | $70.66 | $70.17 | $70.59 | $67.25 | 916,914 |
2021-01-20 | $70.10 | $70.52 | $70.06 | $70.49 | $67.15 | 927,909 |
2021-01-19 | $69.69 | $69.74 | $69.39 | $69.73 | $66.43 | 1,569,793 |
2021-01-15 | $69.32 | $69.36 | $68.68 | $69.07 | $65.80 | 2,607,107 |
2021-01-14 | $69.99 | $70.43 | $69.84 | $70.17 | $66.85 | 2,487,443 |
2021-01-13 | $69.86 | $70.04 | $69.74 | $69.88 | $66.57 | 771,449 |
2021-01-12 | $69.57 | $70.02 | $69.35 | $69.96 | $66.65 | 1,083,983 |
2021-01-11 | $69.21 | $69.66 | $69.13 | $69.47 | $66.18 | 1,414,183 |
2021-01-08 | $70.50 | $70.63 | $69.89 | $70.63 | $67.29 | 2,222,815 |
2021-01-07 | $69.90 | $70.22 | $69.84 | $70.12 | $66.80 | 2,406,963 |
2021-01-06 | $69.39 | $70.54 | $69.38 | $70.30 | $66.97 | 2,783,584 |
2021-01-05 | $68.85 | $69.58 | $68.85 | $69.43 | $66.14 | 2,486,478 |
2021-01-04 | $69.30 | $69.37 | $68.11 | $68.50 | $65.26 | 2,930,816 |
2020-12-31 | $68.78 | $68.78 | $68.26 | $68.35 | $65.11 | 1,553,245 |
2020-12-30 | $68.99 | $69.22 | $68.70 | $68.74 | $65.48 | 933,379 |
2020-12-29 | $68.94 | $68.99 | $68.46 | $68.63 | $65.36 | 1,025,207 |
2020-12-28 | $68.20 | $68.29 | $67.96 | $68.07 | $64.83 | 743,349 |
2020-12-24 | $67.70 | $67.82 | $67.64 | $67.78 | $64.55 | 342,340 |
2020-12-23 | $67.26 | $67.54 | $67.20 | $67.45 | $64.23 | 995,382 |
2020-12-22 | $66.31 | $66.62 | $66.31 | $66.51 | $63.34 | 1,194,544 |
2020-12-21 | $65.68 | $66.86 | $65.68 | $66.72 | $63.54 | 965,515 |
2020-12-18 | $67.65 | $67.65 | $67.27 | $67.44 | $64.23 | 1,206,589 |
2020-12-17 | $67.72 | $67.89 | $67.66 | $67.73 | $64.50 | 613,307 |
2020-12-16 | $66.87 | $67.19 | $66.73 | $67.10 | $63.90 | 823,293 |
2020-12-15 | $66.35 | $66.89 | $66.22 | $66.88 | $63.69 | 853,881 |
2020-12-14 | $66.24 | $66.33 | $65.94 | $66.01 | $62.86 | 5,978,128 |
2020-12-11 | $65.79 | $65.93 | $65.57 | $65.92 | $62.33 | 801,421 |
2020-12-10 | $65.69 | $66.17 | $65.52 | $66.07 | $62.47 | 971,131 |
2020-12-09 | $66.58 | $66.58 | $65.80 | $66.20 | $62.60 | 1,054,116 |
2020-12-08 | $65.92 | $66.19 | $65.82 | $66.10 | $62.50 | 639,076 |
2020-12-07 | $66.05 | $66.18 | $65.80 | $65.94 | $62.35 | 691,079 |
2020-12-04 | $66.64 | $66.76 | $66.46 | $66.62 | $62.99 | 1,030,760 |
2020-12-03 | $66.08 | $66.45 | $66.01 | $66.22 | $62.61 | 869,556 |
2020-12-02 | $65.44 | $65.80 | $65.31 | $65.77 | $62.19 | 1,182,684 |
2020-12-01 | $65.46 | $66.00 | $65.36 | $65.97 | $62.38 | 2,155,381 |
2020-11-30 | $65.18 | $65.22 | $64.19 | $64.32 | $60.82 | 1,710,993 |
2020-11-27 | $65.22 | $65.46 | $65.22 | $65.43 | $61.87 | 587,426 |
2020-11-25 | $64.69 | $65.04 | $64.51 | $64.93 | $61.39 | 735,784 |
2020-11-24 | $64.84 | $65.28 | $64.75 | $65.23 | $61.68 | 1,365,578 |
2020-11-23 | $64.73 | $64.83 | $64.26 | $64.45 | $60.94 | 901,637 |
2020-11-20 | $64.15 | $64.41 | $64.05 | $64.28 | $60.78 | 843,783 |
2020-11-19 | $63.45 | $63.86 | $63.37 | $63.84 | $60.36 | 1,179,764 |
2020-11-18 | $63.96 | $64.19 | $63.52 | $63.52 | $60.06 | 764,532 |
2020-11-17 | $63.65 | $63.89 | $63.51 | $63.67 | $60.20 | 883,759 |
2020-11-16 | $63.82 | $63.95 | $63.60 | $63.95 | $60.47 | 683,168 |
2020-11-13 | $62.50 | $63.11 | $62.40 | $63.09 | $59.65 | 662,822 |
2020-11-12 | $62.49 | $62.60 | $61.84 | $61.98 | $58.61 | 1,514,057 |
2020-11-11 | $62.77 | $62.86 | $62.58 | $62.86 | $59.44 | 760,110 |
2020-11-10 | $62.53 | $62.80 | $62.31 | $62.50 | $59.10 | 1,016,867 |
2020-11-09 | $63.43 | $63.43 | $62.52 | $62.60 | $59.19 | 2,069,906 |
2020-11-06 | $60.94 | $61.07 | $60.72 | $60.84 | $57.53 | 1,713,778 |
2020-11-05 | $60.51 | $60.84 | $60.39 | $60.71 | $57.40 | 2,006,241 |
2020-11-04 | $58.88 | $59.70 | $58.70 | $59.19 | $55.97 | 2,024,941 |
2020-11-03 | $58.35 | $58.86 | $58.31 | $58.63 | $55.44 | 1,603,903 |
2020-11-02 | $57.24 | $57.30 | $56.90 | $57.23 | $54.11 | 1,981,127 |
2020-10-30 | $57.05 | $57.13 | $56.58 | $56.95 | $53.85 | 4,771,632 |
2020-10-29 | $56.98 | $57.32 | $56.69 | $57.06 | $53.95 | 1,635,842 |
2020-10-28 | $57.35 | $57.48 | $56.79 | $56.79 | $53.70 | 5,172,174 |
2020-10-27 | $59.03 | $59.03 | $58.61 | $58.66 | $55.47 | 1,160,138 |
2020-10-26 | $59.41 | $59.54 | $58.75 | $59.07 | $55.85 | 1,274,514 |
2020-10-23 | $60.31 | $60.38 | $60.01 | $60.36 | $57.07 | 5,457,345 |
2020-10-22 | $60.05 | $60.24 | $59.80 | $60.20 | $56.92 | 3,485,434 |
2020-10-21 | $60.19 | $60.52 | $60.19 | $60.19 | $56.91 | 2,744,739 |
2020-10-20 | $60.11 | $60.36 | $60.02 | $60.02 | $56.75 | 977,758 |
2020-10-19 | $60.42 | $60.48 | $59.73 | $59.81 | $56.55 | 1,963,053 |
2020-10-16 | $60.16 | $60.27 | $59.98 | $60.02 | $56.75 | 2,154,887 |
2020-10-15 | $59.69 | $60.12 | $59.64 | $60.02 | $56.75 | 794,210 |
2020-10-14 | $61.04 | $61.12 | $60.68 | $60.75 | $57.44 | 1,901,708 |
2020-10-13 | $60.87 | $60.87 | $60.60 | $60.72 | $57.41 | 643,261 |
2020-10-12 | $61.31 | $61.60 | $61.26 | $61.55 | $58.20 | 517,254 |
2020-10-09 | $60.91 | $61.21 | $60.91 | $61.20 | $57.87 | 722,215 |
2020-10-08 | $60.67 | $60.67 | $60.44 | $60.64 | $57.34 | 617,199 |
2020-10-07 | $60.23 | $60.33 | $60.04 | $60.22 | $56.94 | 1,456,284 |
2020-10-06 | $60.42 | $60.55 | $59.73 | $59.86 | $56.60 | 1,849,730 |
2020-10-05 | $59.98 | $60.33 | $59.91 | $60.33 | $57.05 | 1,621,994 |
2020-10-02 | $58.73 | $59.41 | $58.73 | $59.31 | $56.08 | 2,151,658 |
2020-10-01 | $59.35 | $59.56 | $59.18 | $59.56 | $56.32 | 2,568,739 |
2020-09-30 | $58.88 | $59.37 | $58.83 | $58.99 | $55.78 | 1,866,265 |
2020-09-29 | $58.92 | $59.12 | $58.72 | $58.91 | $55.70 | 755,758 |
2020-09-28 | $58.83 | $58.97 | $58.73 | $58.97 | $55.76 | 1,257,800 |
2020-09-25 | $57.34 | $58.00 | $57.13 | $57.98 | $54.82 | 908,587 |
2020-09-24 | $57.41 | $57.86 | $57.12 | $57.48 | $54.35 | 2,369,210 |
2020-09-23 | $58.41 | $58.46 | $57.59 | $57.64 | $54.50 | 1,437,060 |
2020-09-22 | $58.32 | $58.35 | $57.80 | $58.33 | $55.15 | 1,265,279 |
2020-09-21 | $58.31 | $58.47 | $57.67 | $58.42 | $55.24 | 2,981,850 |
2020-09-18 | $60.14 | $60.17 | $59.67 | $59.83 | $56.57 | 1,183,017 |
2020-09-17 | $59.77 | $60.23 | $59.72 | $60.23 | $56.95 | 923,150 |
2020-09-16 | $60.01 | $60.30 | $59.81 | $59.87 | $56.61 | 1,209,942 |
2020-09-15 | $59.72 | $59.80 | $59.47 | $59.60 | $56.35 | 674,218 |
2020-09-14 | $59.18 | $59.35 | $59.08 | $59.14 | $55.92 | 880,340 |
2020-09-11 | $58.77 | $58.83 | $58.33 | $58.59 | $55.40 | 1,715,456 |
2020-09-10 | $58.99 | $59.06 | $57.99 | $58.01 | $54.85 | 1,434,171 |
2020-09-09 | $58.59 | $58.93 | $58.51 | $58.66 | $55.47 | 1,931,428 |
2020-09-08 | $57.85 | $58.42 | $57.66 | $57.99 | $54.83 | 843,852 |
2020-09-04 | $58.58 | $58.71 | $57.41 | $58.47 | $55.29 | 1,390,783 |
2020-09-03 | $59.39 | $59.41 | $58.09 | $58.30 | $55.13 | 1,312,185 |
2020-09-02 | $59.41 | $59.82 | $59.19 | $59.76 | $56.51 | 1,516,071 |
2020-09-01 | $59.12 | $59.28 | $58.93 | $59.21 | $55.99 | 993,718 |
2020-08-31 | $59.26 | $59.45 | $59.07 | $59.11 | $55.89 | 1,835,776 |
2020-08-28 | $59.13 | $59.25 | $58.86 | $59.25 | $56.02 | 629,355 |
2020-08-27 | $59.25 | $59.25 | $58.51 | $58.75 | $55.55 | 914,072 |
2020-08-26 | $58.93 | $59.34 | $58.79 | $59.28 | $56.05 | 698,103 |
2020-08-25 | $58.84 | $58.88 | $58.42 | $58.71 | $55.51 | 915,149 |
2020-08-24 | $58.80 | $58.80 | $58.48 | $58.71 | $55.51 | 1,042,003 |
2020-08-21 | $57.73 | $58.09 | $57.66 | $58.07 | $54.91 | 902,239 |
2020-08-20 | $57.81 | $58.36 | $57.73 | $58.29 | $55.12 | 1,918,525 |
2020-08-19 | $58.66 | $58.75 | $58.10 | $58.15 | $54.98 | 1,097,608 |
2020-08-18 | $58.79 | $58.91 | $58.48 | $58.67 | $55.48 | 839,706 |
2020-08-17 | $58.24 | $58.48 | $58.17 | $58.48 | $55.30 | 1,972,176 |
2020-08-14 | $57.91 | $58.08 | $57.82 | $57.94 | $54.79 | 668,646 |
2020-08-13 | $58.40 | $58.54 | $58.02 | $58.14 | $54.97 | 818,107 |
2020-08-12 | $58.18 | $58.49 | $58.07 | $58.34 | $55.16 | 812,647 |
2020-08-11 | $57.99 | $58.01 | $57.33 | $57.40 | $54.27 | 1,239,275 |
2020-08-10 | $57.00 | $57.18 | $56.92 | $57.17 | $54.06 | 1,360,282 |
2020-08-07 | $56.68 | $57.06 | $56.60 | $57.06 | $53.95 | 469,012 |
2020-08-06 | $56.90 | $57.26 | $56.82 | $57.22 | $54.10 | 719,973 |
2020-08-05 | $57.08 | $57.40 | $56.98 | $57.04 | $53.93 | 667,339 |
2020-08-04 | $55.88 | $56.48 | $55.85 | $56.48 | $53.40 | 1,809,762 |
2020-08-03 | $55.48 | $56.03 | $55.37 | $56.01 | $52.96 | 1,280,551 |
2020-07-31 | $55.86 | $55.86 | $54.78 | $55.06 | $52.06 | 2,756,344 |
2020-07-30 | $55.60 | $56.18 | $55.20 | $56.16 | $53.10 | 939,737 |
2020-07-29 | $56.39 | $56.86 | $56.32 | $56.74 | $53.65 | 1,143,317 |
2020-07-28 | $56.35 | $56.52 | $56.17 | $56.22 | $53.16 | 1,306,808 |
2020-07-27 | $56.29 | $56.61 | $56.27 | $56.53 | $53.45 | 576,942 |
2020-07-24 | $55.78 | $55.94 | $55.65 | $55.80 | $52.76 | 786,330 |
2020-07-23 | $56.24 | $56.54 | $55.89 | $56.01 | $52.96 | 1,077,271 |
2020-07-22 | $56.22 | $56.52 | $56.18 | $56.41 | $53.34 | 1,027,866 |
2020-07-21 | $56.21 | $56.45 | $56.11 | $56.14 | $53.08 | 856,575 |
2020-07-20 | $55.45 | $55.83 | $55.37 | $55.72 | $52.69 | 666,207 |
2020-07-17 | $55.20 | $55.36 | $55.00 | $55.34 | $52.33 | 1,262,896 |
2020-07-16 | $55.13 | $55.30 | $54.96 | $55.10 | $52.10 | 572,978 |
2020-07-15 | $55.51 | $55.61 | $55.16 | $55.33 | $52.32 | 1,125,757 |
2020-07-14 | $54.12 | $54.78 | $54.06 | $54.73 | $51.75 | 994,832 |
2020-07-13 | $54.83 | $55.08 | $54.05 | $54.09 | $51.14 | 1,692,221 |
2020-07-10 | $54.26 | $54.55 | $54.11 | $54.55 | $51.58 | 633,066 |
2020-07-09 | $54.62 | $54.62 | $53.74 | $54.05 | $51.11 | 802,676 |
2020-07-08 | $54.36 | $54.75 | $54.25 | $54.74 | $51.76 | 1,957,789 |
2020-07-07 | $54.67 | $54.90 | $54.33 | $54.33 | $51.37 | 545,510 |
2020-07-06 | $55.03 | $55.10 | $54.78 | $55.01 | $52.01 | 977,319 |
2020-07-02 | $54.38 | $54.60 | $54.09 | $54.16 | $51.21 | 712,386 |
2020-07-01 | $53.63 | $54.03 | $53.52 | $53.91 | $50.97 | 724,353 |
2020-06-30 | $53.35 | $53.83 | $53.25 | $53.62 | $50.70 | 2,583,155 |
2020-06-29 | $53.58 | $53.77 | $53.24 | $53.69 | $50.77 | 818,260 |
2020-06-26 | $53.93 | $53.98 | $53.25 | $53.30 | $50.40 | 964,740 |
2020-06-25 | $53.46 | $54.05 | $53.20 | $54.04 | $51.10 | 1,209,848 |
2020-06-24 | $54.27 | $54.36 | $53.42 | $53.59 | $50.67 | 1,961,334 |
2020-06-23 | $55.11 | $55.22 | $54.76 | $54.83 | $51.84 | 807,105 |
2020-06-22 | $54.28 | $54.68 | $54.08 | $54.64 | $51.66 | 1,144,209 |
2020-06-19 | $54.86 | $54.86 | $53.92 | $54.02 | $51.08 | 963,898 |
2020-06-18 | $54.19 | $54.61 | $54.15 | $54.40 | $51.44 | 2,305,942 |
2020-06-17 | $54.81 | $54.91 | $54.44 | $54.61 | $51.64 | 909,113 |
2020-06-16 | $54.79 | $54.90 | $53.80 | $54.31 | $51.35 | 1,206,109 |
2020-06-15 | $52.42 | $53.80 | $52.21 | $53.66 | $50.74 | 1,241,802 |
2020-06-12 | $54.24 | $54.47 | $53.14 | $53.84 | $50.40 | 2,671,778 |
2020-06-11 | $54.41 | $54.64 | $52.76 | $52.85 | $49.47 | 2,807,315 |
2020-06-10 | $56.56 | $56.64 | $55.91 | $56.09 | $52.50 | 4,236,060 |
2020-06-09 | $56.05 | $56.59 | $55.95 | $56.45 | $52.84 | 7,640,185 |
2020-06-08 | $56.91 | $57.21 | $56.55 | $57.20 | $53.54 | 1,621,962 |
2020-06-05 | $56.68 | $56.95 | $56.44 | $56.54 | $52.92 | 1,531,869 |
2020-06-04 | $55.71 | $56.04 | $55.54 | $55.68 | $52.12 | 1,348,592 |
2020-06-03 | $55.42 | $56.05 | $55.35 | $55.87 | $52.30 | 3,408,145 |
2020-06-02 | $54.78 | $55.00 | $54.62 | $54.91 | $51.40 | 1,327,719 |
2020-06-01 | $53.48 | $54.28 | $53.42 | $54.28 | $50.81 | 1,260,608 |
2020-05-29 | $53.00 | $53.20 | $52.55 | $53.09 | $49.69 | 2,529,903 |
2020-05-28 | $53.11 | $53.37 | $52.83 | $52.91 | $49.53 | 2,994,403 |
2020-05-27 | $52.71 | $52.74 | $52.05 | $52.59 | $49.23 | 3,038,237 |
2020-05-26 | $52.34 | $52.50 | $52.19 | $52.26 | $48.92 | 1,570,009 |
2020-05-22 | $50.44 | $50.61 | $50.21 | $50.52 | $47.29 | 2,123,547 |
2020-05-21 | $50.83 | $51.01 | $50.38 | $50.52 | $47.29 | 1,549,081 |
2020-05-20 | $50.83 | $51.14 | $50.73 | $50.85 | $47.60 | 1,029,462 |
2020-05-19 | $50.05 | $50.33 | $49.82 | $49.82 | $46.63 | 1,958,775 |
2020-05-18 | $49.56 | $50.36 | $49.56 | $50.23 | $47.02 | 1,236,918 |
2020-05-15 | $48.22 | $48.49 | $48.07 | $48.42 | $45.32 | 2,194,794 |
2020-05-14 | $47.52 | $48.34 | $47.30 | $48.27 | $45.18 | 1,570,233 |
2020-05-13 | $49.43 | $49.50 | $48.56 | $48.79 | $45.67 | 2,555,817 |
2020-05-12 | $49.97 | $50.05 | $49.10 | $49.10 | $45.96 | 2,383,277 |
2020-05-11 | $49.82 | $50.16 | $49.76 | $50.00 | $46.80 | 1,746,138 |
2020-05-08 | $49.65 | $49.91 | $49.61 | $49.88 | $46.69 | 1,154,127 |
2020-05-07 | $48.86 | $49.16 | $48.75 | $48.94 | $45.81 | 1,314,498 |
2020-05-06 | $48.65 | $48.69 | $48.01 | $48.03 | $44.96 | 1,197,832 |
2020-05-05 | $48.61 | $48.73 | $48.20 | $48.28 | $45.19 | 2,047,515 |
2020-05-04 | $47.75 | $48.24 | $47.65 | $48.22 | $45.14 | 2,873,521 |
2020-05-01 | $48.48 | $48.67 | $47.94 | $48.10 | $45.02 | 2,640,096 |
2020-04-30 | $49.31 | $49.47 | $48.84 | $49.12 | $45.98 | 1,590,741 |
2020-04-29 | $49.60 | $50.03 | $49.55 | $49.81 | $46.62 | 1,614,704 |
2020-04-28 | $49.05 | $49.20 | $48.44 | $48.50 | $45.40 | 1,943,223 |
2020-04-27 | $47.84 | $48.09 | $47.74 | $48.01 | $44.94 | 1,261,758 |
2020-04-24 | $47.21 | $47.53 | $46.93 | $47.47 | $44.43 | 1,326,008 |
2020-04-23 | $47.06 | $47.69 | $46.76 | $46.86 | $43.86 | 1,572,369 |
2020-04-22 | $46.71 | $46.75 | $46.48 | $46.58 | $43.60 | 1,449,749 |
2020-04-21 | $46.18 | $46.51 | $45.81 | $45.94 | $43.00 | 2,302,701 |
2020-04-20 | $46.98 | $47.46 | $46.70 | $46.74 | $43.75 | 1,836,614 |
2020-04-17 | $47.11 | $47.36 | $46.76 | $47.21 | $44.19 | 1,519,672 |
2020-04-16 | $46.33 | $46.52 | $45.75 | $46.24 | $43.28 | 2,356,971 |
2020-04-15 | $46.05 | $46.19 | $45.76 | $45.79 | $42.86 | 2,292,157 |
2020-04-14 | $47.45 | $47.83 | $47.37 | $47.51 | $44.47 | 2,447,930 |
2020-04-13 | $47.12 | $47.34 | $46.46 | $46.79 | $43.80 | 3,207,886 |
2020-04-09 | $46.75 | $47.33 | $46.68 | $47.24 | $44.22 | 2,684,656 |
2020-04-08 | $45.59 | $46.02 | $45.29 | $45.90 | $42.96 | 2,277,621 |
2020-04-07 | $46.41 | $46.54 | $45.04 | $45.07 | $42.19 | 1,423,008 |
2020-04-06 | $43.56 | $44.56 | $43.56 | $44.29 | $41.46 | 3,573,259 |
2020-04-03 | $42.52 | $42.61 | $41.87 | $42.06 | $39.37 | 1,586,686 |
2020-04-02 | $42.62 | $43.47 | $42.60 | $43.45 | $40.67 | 2,739,453 |
2020-04-01 | $43.12 | $43.59 | $42.73 | $42.85 | $40.11 | 2,696,319 |
2020-03-31 | $44.40 | $45.19 | $44.14 | $44.83 | $41.96 | 2,794,498 |
2020-03-30 | $44.15 | $44.87 | $43.95 | $44.73 | $41.87 | 5,558,154 |
2020-03-27 | $43.75 | $44.80 | $43.47 | $44.40 | $41.56 | 2,462,773 |
2020-03-26 | $43.51 | $45.22 | $43.37 | $45.22 | $42.33 | 3,517,327 |
2020-03-25 | $42.03 | $43.54 | $41.53 | $42.82 | $40.08 | 3,790,217 |
2020-03-24 | $41.32 | $42.13 | $41.07 | $41.63 | $38.97 | 4,511,991 |
2020-03-23 | $38.93 | $39.37 | $38.27 | $38.34 | $35.89 | 3,935,401 |
2020-03-20 | $40.05 | $40.64 | $38.54 | $38.54 | $36.08 | 4,342,573 |
2020-03-19 | $38.20 | $39.67 | $37.94 | $38.54 | $36.08 | 4,388,842 |
2020-03-18 | $38.55 | $39.54 | $37.73 | $38.68 | $36.21 | 3,683,085 |
2020-03-17 | $40.26 | $41.31 | $39.65 | $40.97 | $38.35 | 3,666,314 |
2020-03-16 | $39.44 | $41.31 | $38.26 | $39.98 | $37.42 | 3,460,342 |
2020-03-13 | $45.28 | $45.34 | $42.87 | $44.86 | $41.99 | 3,968,747 |
2020-03-12 | $44.71 | $45.14 | $42.00 | $43.23 | $40.47 | 3,571,124 |
2020-03-11 | $50.17 | $50.26 | $48.48 | $48.81 | $45.69 | 4,696,096 |
2020-03-10 | $51.67 | $51.81 | $49.98 | $51.58 | $48.28 | 4,871,614 |
2020-03-09 | $50.26 | $51.23 | $49.66 | $49.86 | $46.67 | 3,179,195 |
2020-03-06 | $53.61 | $54.16 | $53.43 | $53.90 | $50.45 | 5,236,209 |
2020-03-05 | $54.99 | $55.26 | $54.38 | $54.58 | $51.09 | 3,657,248 |
2020-03-04 | $55.74 | $56.44 | $55.34 | $56.42 | $52.81 | 3,080,401 |
2020-03-03 | $55.97 | $56.41 | $54.76 | $55.09 | $51.57 | 4,725,572 |
2020-03-02 | $54.59 | $55.43 | $54.23 | $55.39 | $51.85 | 5,329,941 |
2020-02-28 | $53.82 | $54.66 | $53.43 | $54.56 | $51.07 | 4,071,949 |
2020-02-27 | $55.80 | $56.34 | $54.91 | $54.92 | $51.41 | 4,589,772 |
2020-02-26 | $57.34 | $57.70 | $56.89 | $56.89 | $53.25 | 3,357,280 |
2020-02-25 | $58.19 | $58.27 | $56.94 | $57.03 | $53.38 | 2,351,621 |
2020-02-24 | $58.06 | $58.43 | $57.83 | $58.00 | $54.29 | 2,517,957 |
2020-02-21 | $60.65 | $60.66 | $60.38 | $60.50 | $56.63 | 1,220,293 |
2020-02-20 | $60.88 | $61.03 | $60.49 | $60.86 | $56.97 | 1,067,603 |
2020-02-19 | $61.07 | $61.19 | $61.05 | $61.17 | $57.26 | 2,273,924 |
2020-02-18 | $60.85 | $61.02 | $60.79 | $60.83 | $56.94 | 2,437,095 |
2020-02-14 | $61.54 | $61.60 | $61.38 | $61.51 | $57.58 | 409,159 |
2020-02-13 | $61.43 | $61.70 | $61.32 | $61.56 | $57.62 | 768,794 |
2020-02-12 | $61.77 | $61.82 | $61.64 | $61.79 | $57.84 | 861,568 |
2020-02-11 | $61.49 | $61.60 | $61.41 | $61.56 | $57.62 | 967,959 |
2020-02-10 | $60.77 | $61.05 | $60.76 | $61.02 | $57.12 | 1,740,639 |
2020-02-07 | $60.95 | $61.01 | $60.77 | $60.77 | $56.88 | 2,550,707 |
2020-02-06 | $61.44 | $61.45 | $61.30 | $61.43 | $57.50 | 1,284,239 |
2020-02-05 | $61.52 | $61.57 | $61.31 | $61.53 | $57.59 | 1,293,615 |
2020-02-04 | $60.86 | $61.01 | $60.79 | $60.88 | $56.99 | 1,791,086 |
2020-02-03 | $59.77 | $60.09 | $59.77 | $59.79 | $55.97 | 2,909,990 |
2020-01-31 | $60.38 | $60.38 | $59.70 | $59.91 | $56.08 | 1,423,005 |
2020-01-30 | $60.33 | $60.74 | $60.16 | $60.72 | $56.84 | 740,079 |
2020-01-29 | $60.95 | $61.01 | $60.76 | $60.82 | $56.93 | 875,592 |
2020-01-28 | $60.60 | $60.92 | $60.56 | $60.90 | $57.01 | 769,762 |
2020-01-27 | $60.59 | $60.77 | $60.41 | $60.50 | $56.63 | 1,386,950 |
2020-01-24 | $62.15 | $62.17 | $61.55 | $61.70 | $57.75 | 1,037,607 |
2020-01-23 | $62.03 | $62.12 | $61.69 | $62.10 | $58.13 | 1,205,651 |
2020-01-22 | $62.36 | $62.40 | $62.22 | $62.25 | $58.27 | 932,075 |
2020-01-21 | $62.27 | $62.27 | $62.02 | $62.02 | $58.05 | 565,609 |
2020-01-17 | $62.35 | $62.45 | $62.26 | $62.40 | $58.41 | 552,242 |
2020-01-16 | $62.18 | $62.38 | $62.12 | $62.38 | $58.39 | 591,074 |
2020-01-15 | $62.05 | $62.19 | $62.04 | $62.11 | $58.14 | 1,058,563 |
2020-01-14 | $61.90 | $62.19 | $61.84 | $62.11 | $58.14 | 1,067,297 |
2020-01-13 | $61.95 | $62.18 | $61.85 | $62.14 | $58.17 | 665,922 |
2020-01-10 | $61.98 | $62.07 | $61.74 | $61.84 | $57.89 | 714,818 |
2020-01-09 | $62.09 | $62.16 | $61.98 | $62.16 | $58.18 | 881,869 |
2020-01-08 | $61.77 | $62.14 | $61.60 | $61.92 | $57.96 | 888,991 |
2020-01-07 | $62.11 | $62.12 | $61.91 | $61.94 | $57.98 | 854,326 |
2020-01-06 | $61.80 | $62.12 | $61.77 | $62.09 | $58.12 | 733,528 |
2020-01-03 | $62.05 | $62.39 | $62.02 | $62.05 | $58.08 | 875,997 |
2020-01-02 | $62.72 | $62.84 | $62.59 | $62.84 | $58.82 | 1,363,911 |
2019-12-31 | $61.96 | $62.29 | $61.85 | $62.28 | $58.30 | 1,630,897 |
2019-12-30 | $62.42 | $62.42 | $61.90 | $61.94 | $57.98 | 1,088,836 |
2019-12-27 | $62.33 | $62.42 | $62.22 | $62.38 | $58.39 | 920,518 |
2019-12-26 | $61.84 | $62.07 | $61.75 | $62.07 | $58.10 | 466,889 |
2019-12-24 | $61.70 | $61.73 | $61.62 | $61.69 | $57.74 | 475,355 |
2019-12-23 | $61.57 | $61.65 | $61.53 | $61.64 | $57.70 | 946,346 |
2019-12-20 | $61.68 | $61.75 | $61.31 | $61.47 | $57.54 | 1,000,399 |
2019-12-19 | $61.28 | $61.42 | $61.23 | $61.40 | $57.47 | 1,104,458 |
2019-12-18 | $61.25 | $61.35 | $61.23 | $61.27 | $57.35 | 1,369,109 |
2019-12-17 | $61.59 | $61.63 | $61.51 | $61.53 | $57.59 | 1,641,300 |
2019-12-16 | $61.99 | $62.10 | $61.82 | $61.97 | $58.01 | 2,830,415 |
2019-12-13 | $62.52 | $62.85 | $62.45 | $62.67 | $57.50 | 1,836,654 |
2019-12-12 | $61.83 | $62.23 | $61.79 | $62.22 | $57.08 | 754,842 |
2019-12-11 | $61.66 | $62.07 | $61.61 | $62.05 | $56.93 | 1,048,254 |
2019-12-10 | $61.77 | $61.93 | $61.62 | $61.80 | $56.70 | 819,932 |
2019-12-09 | $61.87 | $61.96 | $61.76 | $61.77 | $56.67 | 1,513,776 |
2019-12-06 | $62.00 | $62.14 | $61.95 | $62.12 | $56.99 | 1,890,257 |
2019-12-05 | $61.52 | $61.61 | $61.40 | $61.53 | $56.45 | 1,697,561 |
2019-12-04 | $61.24 | $61.54 | $61.22 | $61.52 | $56.44 | 1,899,035 |
2019-12-03 | $60.31 | $60.86 | $60.16 | $60.86 | $55.83 | 2,048,747 |
2019-12-02 | $60.96 | $61.00 | $60.54 | $60.85 | $55.83 | 1,722,155 |
2019-11-29 | $61.07 | $61.18 | $60.99 | $61.01 | $55.97 | 665,288 |
2019-11-27 | $61.23 | $61.44 | $61.23 | $61.42 | $56.35 | 601,903 |
2019-11-26 | $60.98 | $61.25 | $60.96 | $61.12 | $56.07 | 2,593,017 |
2019-11-25 | $60.70 | $61.10 | $60.69 | $61.05 | $56.01 | 2,276,442 |
2019-11-22 | $60.60 | $60.67 | $60.38 | $60.55 | $55.55 | 538,031 |
2019-11-21 | $60.46 | $60.49 | $60.27 | $60.46 | $55.47 | 702,520 |
2019-11-20 | $60.59 | $60.72 | $60.33 | $60.51 | $55.51 | 895,487 |
2019-11-19 | $60.96 | $60.98 | $60.68 | $60.79 | $55.77 | 291,327 |
2019-11-18 | $60.66 | $60.84 | $60.59 | $60.80 | $55.78 | 659,495 |
2019-11-15 | $60.51 | $60.70 | $60.48 | $60.67 | $55.66 | 385,816 |
2019-11-14 | $59.99 | $60.20 | $59.97 | $60.20 | $55.23 | 307,682 |
2019-11-13 | $59.98 | $60.27 | $59.69 | $60.18 | $55.21 | 873,611 |
2019-11-12 | $60.34 | $60.48 | $60.30 | $60.40 | $55.41 | 578,499 |
2019-11-11 | $60.28 | $60.50 | $60.28 | $60.47 | $55.48 | 524,893 |
2019-11-08 | $60.25 | $60.42 | $60.06 | $60.42 | $55.43 | 473,793 |
2019-11-07 | $60.59 | $60.67 | $60.43 | $60.46 | $55.47 | 761,941 |
2019-11-06 | $60.26 | $60.32 | $60.10 | $60.18 | $55.21 | 338,457 |
2019-11-05 | $60.26 | $60.35 | $60.17 | $60.29 | $55.31 | 836,733 |
2019-11-04 | $60.46 | $60.53 | $60.29 | $60.41 | $55.42 | 845,577 |
2019-11-01 | $59.99 | $60.24 | $59.95 | $60.22 | $55.25 | 932,698 |
2019-10-31 | $59.65 | $59.65 | $59.39 | $59.58 | $54.66 | 1,127,753 |
2019-10-30 | $59.39 | $59.74 | $59.20 | $59.74 | $54.81 | 569,885 |
2019-10-29 | $59.35 | $59.54 | $59.31 | $59.52 | $54.61 | 770,477 |
2019-10-28 | $59.34 | $59.60 | $59.34 | $59.55 | $54.63 | 712,811 |
2019-10-25 | $59.04 | $59.31 | $59.01 | $59.25 | $54.36 | 632,509 |
2019-10-24 | $59.31 | $59.37 | $59.07 | $59.25 | $54.36 | 920,857 |
2019-10-23 | $59.01 | $59.24 | $58.94 | $59.19 | $54.30 | 696,058 |
2019-10-22 | $59.16 | $59.26 | $58.87 | $58.91 | $54.05 | 874,110 |
2019-10-21 | $59.26 | $59.30 | $59.13 | $59.23 | $54.34 | 701,204 |
2019-10-18 | $58.74 | $58.91 | $58.57 | $58.88 | $54.02 | 469,426 |
2019-10-17 | $58.83 | $58.93 | $58.61 | $58.84 | $53.98 | 925,413 |
2019-10-16 | $58.41 | $58.72 | $58.38 | $58.62 | $53.78 | 803,557 |
2019-10-15 | $58.04 | $58.75 | $58.00 | $58.54 | $53.71 | 1,237,507 |
2019-10-14 | $57.69 | $57.89 | $57.66 | $57.72 | $52.95 | 563,577 |
2019-10-11 | $57.78 | $58.22 | $57.71 | $57.95 | $53.17 | 1,440,225 |
2019-10-10 | $56.44 | $56.89 | $56.40 | $56.87 | $52.17 | 651,002 |
2019-10-09 | $56.64 | $56.72 | $56.51 | $56.63 | $51.95 | 691,598 |
2019-10-08 | $56.35 | $56.48 | $56.13 | $56.17 | $51.53 | 1,512,785 |
2019-10-07 | $56.67 | $56.91 | $56.62 | $56.69 | $52.01 | 982,230 |
2019-10-04 | $56.39 | $56.88 | $56.39 | $56.88 | $52.18 | 667,554 |
2019-10-03 | $55.96 | $56.28 | $55.75 | $56.27 | $51.62 | 1,130,133 |
2019-10-02 | $56.30 | $56.32 | $55.80 | $55.92 | $51.30 | 1,347,857 |
2019-10-01 | $57.16 | $57.21 | $56.73 | $56.81 | $52.12 | 672,416 |
2019-09-30 | $56.98 | $57.24 | $56.98 | $57.23 | $52.50 | 1,570,542 |
2019-09-27 | $57.09 | $57.21 | $56.79 | $56.85 | $52.16 | 721,744 |
2019-09-26 | $57.35 | $57.42 | $57.15 | $57.25 | $52.52 | 519,927 |
2019-09-25 | $56.85 | $57.15 | $56.74 | $57.03 | $52.32 | 577,654 |
2019-09-24 | $57.60 | $57.65 | $57.18 | $57.25 | $52.52 | 613,694 |
2019-09-23 | $57.13 | $57.39 | $57.09 | $57.33 | $52.60 | 764,816 |
2019-09-20 | $57.63 | $57.75 | $57.49 | $57.57 | $52.82 | 1,121,082 |
2019-09-19 | $57.75 | $57.85 | $57.64 | $57.65 | $52.89 | 659,026 |
2019-09-18 | $57.38 | $57.54 | $57.08 | $57.40 | $52.66 | 575,962 |
2019-09-17 | $57.17 | $57.53 | $57.13 | $57.52 | $52.77 | 494,742 |
2019-09-16 | $57.36 | $57.43 | $57.30 | $57.33 | $52.60 | 501,632 |
2019-09-13 | $57.63 | $57.80 | $57.57 | $57.67 | $52.91 | 615,565 |
2019-09-12 | $56.95 | $57.28 | $56.92 | $57.16 | $52.44 | 400,826 |
2019-09-11 | $56.83 | $57.05 | $56.79 | $56.99 | $52.28 | 912,887 |
2019-09-10 | $56.48 | $56.68 | $56.38 | $56.63 | $51.95 | 470,234 |
2019-09-09 | $56.72 | $56.73 | $56.57 | $56.62 | $51.94 | 425,934 |
2019-09-06 | $56.45 | $56.57 | $56.41 | $56.45 | $51.79 | 515,378 |
2019-09-05 | $56.40 | $56.54 | $56.33 | $56.38 | $51.72 | 1,268,158 |
2019-09-04 | $55.78 | $55.99 | $55.73 | $55.99 | $51.37 | 620,519 |
2019-09-03 | $55.13 | $55.29 | $55.07 | $55.23 | $50.67 | 548,287 |
2019-08-30 | $55.64 | $55.70 | $55.35 | $55.59 | $51.00 | 894,802 |
2019-08-29 | $55.23 | $55.32 | $55.10 | $55.24 | $50.68 | 1,078,199 |
2019-08-28 | $54.79 | $55.00 | $54.64 | $54.81 | $50.28 | 935,056 |
2019-08-27 | $55.27 | $55.32 | $55.04 | $55.07 | $50.52 | 545,805 |
2019-08-26 | $55.09 | $55.15 | $54.85 | $55.05 | $50.50 | 940,084 |
2019-08-23 | $55.05 | $55.43 | $54.59 | $54.65 | $50.14 | 1,215,056 |
2019-08-22 | $55.25 | $55.32 | $54.98 | $55.24 | $50.68 | 650,540 |
2019-08-21 | $55.32 | $55.37 | $55.17 | $55.17 | $50.61 | 517,476 |
2019-08-20 | $54.90 | $54.96 | $54.71 | $54.78 | $50.26 | 772,524 |
2019-08-19 | $54.89 | $55.03 | $54.81 | $54.86 | $50.33 | 756,798 |
2019-08-16 | $54.08 | $54.48 | $54.07 | $54.48 | $49.98 | 690,260 |
2019-08-15 | $53.79 | $53.87 | $53.54 | $53.81 | $49.37 | 1,146,909 |
2019-08-14 | $54.26 | $54.28 | $53.71 | $53.71 | $49.28 | 2,001,423 |
2019-08-13 | $54.62 | $55.33 | $54.56 | $55.30 | $50.73 | 743,622 |
2019-08-12 | $55.05 | $55.08 | $54.66 | $54.70 | $50.18 | 395,376 |
2019-08-09 | $55.54 | $55.57 | $55.23 | $55.36 | $50.79 | 779,438 |
2019-08-08 | $55.43 | $55.92 | $55.39 | $55.80 | $51.19 | 997,619 |
2019-08-07 | $54.91 | $55.41 | $54.70 | $55.27 | $50.71 | 905,136 |
2019-08-06 | $55.12 | $55.19 | $54.71 | $55.07 | $50.52 | 1,600,485 |
2019-08-05 | $55.12 | $55.21 | $54.34 | $54.57 | $50.06 | 740,797 |
2019-08-02 | $56.14 | $56.18 | $55.76 | $55.91 | $51.29 | 702,518 |
2019-08-01 | $56.51 | $56.97 | $56.07 | $56.24 | $51.60 | 984,694 |
2019-07-31 | $56.93 | $57.09 | $56.07 | $56.54 | $51.87 | 697,819 |
2019-07-30 | $56.94 | $56.94 | $56.76 | $56.83 | $52.14 | 627,542 |
2019-07-29 | $57.63 | $57.63 | $57.40 | $57.46 | $52.72 | 409,001 |
2019-07-26 | $57.58 | $57.65 | $57.53 | $57.62 | $52.86 | 488,995 |
2019-07-25 | $57.88 | $57.88 | $57.45 | $57.46 | $52.72 | 599,107 |
2019-07-24 | $57.75 | $57.92 | $57.74 | $57.92 | $53.14 | 671,757 |
2019-07-23 | $57.68 | $57.79 | $57.62 | $57.72 | $52.95 | 372,128 |
2019-07-22 | $57.47 | $57.58 | $57.40 | $57.48 | $52.73 | 440,812 |
2019-07-19 | $57.44 | $57.60 | $57.32 | $57.33 | $52.60 | 740,550 |
2019-07-18 | $56.96 | $57.46 | $56.96 | $57.45 | $52.71 | 326,734 |
2019-07-17 | $57.49 | $57.54 | $57.37 | $57.37 | $52.63 | 686,980 |
2019-07-16 | $57.58 | $57.69 | $57.47 | $57.53 | $52.78 | 749,964 |
2019-07-15 | $57.86 | $57.89 | $57.77 | $57.81 | $53.04 | 464,597 |
2019-07-12 | $57.61 | $57.80 | $57.56 | $57.80 | $53.03 | 709,029 |
2019-07-11 | $57.70 | $57.75 | $57.53 | $57.61 | $52.85 | 909,217 |
2019-07-10 | $57.51 | $57.62 | $57.41 | $57.54 | $52.79 | 569,887 |
2019-07-09 | $57.05 | $57.23 | $57.02 | $57.15 | $52.43 | 575,493 |
2019-07-08 | $57.71 | $57.74 | $57.61 | $57.63 | $52.87 | 418,820 |
2019-07-05 | $58.01 | $58.10 | $57.72 | $58.04 | $53.25 | 281,932 |
2019-07-03 | $58.31 | $58.50 | $58.26 | $58.50 | $53.67 | 488,272 |
2019-07-02 | $57.89 | $58.02 | $57.87 | $57.93 | $53.15 | 595,969 |
2019-07-01 | $57.97 | $58.00 | $57.66 | $57.78 | $53.01 | 449,754 |
2019-06-28 | $57.26 | $57.45 | $57.26 | $57.40 | $52.66 | 819,995 |
2019-06-27 | $56.92 | $57.03 | $56.91 | $56.94 | $52.24 | 795,365 |
2019-06-26 | $56.84 | $56.90 | $56.70 | $56.72 | $52.04 | 733,181 |
2019-06-25 | $57.06 | $57.12 | $56.68 | $56.68 | $52.00 | 633,853 |
2019-06-24 | $57.05 | $57.14 | $57.01 | $57.08 | $52.37 | 654,643 |
2019-06-21 | $57.06 | $57.19 | $57.00 | $57.00 | $52.29 | 1,404,898 |
2019-06-20 | $57.48 | $57.48 | $57.13 | $57.35 | $52.61 | 488,811 |
2019-06-19 | $56.51 | $56.85 | $56.47 | $56.69 | $52.01 | 1,105,266 |
2019-06-18 | $55.98 | $56.38 | $55.94 | $56.34 | $51.69 | 492,600 |
2019-06-17 | $55.98 | $56.04 | $55.85 | $55.94 | $51.32 | 452,398 |
2019-06-14 | $57.14 | $57.14 | $56.92 | $57.03 | $51.46 | 473,884 |
2019-06-13 | $57.54 | $57.54 | $57.30 | $57.40 | $51.80 | 591,506 |
2019-06-12 | $57.67 | $57.73 | $57.41 | $57.41 | $51.81 | 400,572 |
2019-06-11 | $57.93 | $57.97 | $57.71 | $57.84 | $52.19 | 472,924 |
2019-06-10 | $57.50 | $57.66 | $57.46 | $57.55 | $51.93 | 453,400 |
2019-06-07 | $57.16 | $57.49 | $57.16 | $57.45 | $51.84 | 650,814 |
2019-06-06 | $56.62 | $56.82 | $56.54 | $56.74 | $51.20 | 471,550 |
2019-06-05 | $56.94 | $56.96 | $56.51 | $56.57 | $51.05 | 1,243,113 |
2019-06-04 | $56.22 | $56.60 | $56.16 | $56.58 | $51.06 | 992,282 |
2019-06-03 | $55.71 | $55.91 | $55.60 | $55.80 | $50.35 | 787,878 |
2019-05-31 | $55.74 | $56.05 | $55.61 | $55.95 | $50.49 | 1,075,901 |
2019-05-30 | $56.28 | $56.42 | $56.21 | $56.38 | $50.88 | 811,900 |
2019-05-29 | $56.23 | $56.29 | $55.98 | $56.18 | $50.70 | 666,428 |
2019-05-28 | $57.01 | $57.09 | $56.52 | $56.52 | $51.00 | 1,979,950 |
2019-05-24 | $56.92 | $57.03 | $56.82 | $56.98 | $51.42 | 465,250 |
2019-05-23 | $56.34 | $56.47 | $56.23 | $56.37 | $50.87 | 554,659 |
2019-05-22 | $56.89 | $57.05 | $56.88 | $56.88 | $51.33 | 323,561 |
2019-05-21 | $56.94 | $57.16 | $56.90 | $57.11 | $51.54 | 368,408 |
2019-05-20 | $56.75 | $56.86 | $56.57 | $56.69 | $51.16 | 887,582 |
2019-05-17 | $57.20 | $57.43 | $57.12 | $57.17 | $51.59 | 1,028,246 |
2019-05-16 | $57.40 | $57.75 | $57.35 | $57.59 | $51.97 | 646,436 |
2019-05-15 | $56.69 | $57.27 | $56.68 | $57.21 | $51.63 | 584,325 |
2019-05-14 | $56.90 | $57.25 | $56.88 | $57.05 | $51.48 | 1,040,662 |
2019-05-13 | $56.81 | $56.86 | $56.37 | $56.46 | $50.95 | 465,157 |
2019-05-10 | $57.59 | $58.03 | $57.31 | $58.03 | $52.37 | 412,786 |
2019-05-09 | $57.07 | $57.53 | $56.95 | $57.46 | $51.85 | 740,770 |
2019-05-08 | $57.89 | $58.09 | $57.80 | $57.96 | $52.30 | 829,653 |
2019-05-07 | $58.42 | $58.45 | $57.74 | $57.97 | $52.31 | 1,572,375 |
2019-05-06 | $58.22 | $58.84 | $58.17 | $58.80 | $53.06 | 570,817 |
2019-05-03 | $59.02 | $59.52 | $59.00 | $59.50 | $53.69 | 777,771 |
2019-05-02 | $58.92 | $58.95 | $58.68 | $58.81 | $53.07 | 578,631 |
2019-05-01 | $59.44 | $59.54 | $58.94 | $59.03 | $53.27 | 730,033 |
2019-04-30 | $59.31 | $59.44 | $59.14 | $59.31 | $53.52 | 778,320 |
2019-04-29 | $59.09 | $59.31 | $59.06 | $59.31 | $53.52 | 414,106 |
2019-04-26 | $58.86 | $59.11 | $58.80 | $59.11 | $53.34 | 1,325,461 |
2019-04-25 | $58.80 | $58.95 | $58.76 | $58.86 | $53.11 | 1,069,979 |
2019-04-24 | $59.03 | $59.06 | $58.80 | $58.81 | $53.07 | 955,752 |
2019-04-23 | $58.95 | $59.22 | $58.95 | $59.20 | $53.42 | 1,275,525 |
2019-04-22 | $59.01 | $59.23 | $59.00 | $59.13 | $53.36 | 3,812,515 |
2019-04-18 | $59.18 | $59.23 | $59.06 | $59.18 | $53.40 | 637,487 |
2019-04-17 | $59.52 | $59.52 | $59.25 | $59.31 | $53.52 | 388,639 |
2019-04-16 | $59.40 | $59.45 | $59.31 | $59.34 | $53.55 | 484,753 |
2019-04-15 | $59.20 | $59.25 | $59.14 | $59.24 | $53.46 | 458,991 |
2019-04-12 | $59.00 | $59.10 | $58.94 | $59.10 | $53.33 | 515,135 |
2019-04-11 | $58.58 | $58.65 | $58.42 | $58.58 | $52.86 | 419,600 |
2019-04-10 | $58.39 | $58.59 | $58.34 | $58.53 | $52.82 | 670,318 |
2019-04-09 | $58.42 | $58.42 | $58.19 | $58.22 | $52.54 | 451,709 |
2019-04-08 | $58.65 | $58.69 | $58.55 | $58.68 | $52.95 | 460,507 |
2019-04-05 | $58.51 | $58.74 | $58.51 | $58.74 | $53.01 | 563,204 |
2019-04-04 | $58.50 | $58.63 | $58.47 | $58.56 | $52.84 | 665,108 |
2019-04-03 | $58.78 | $58.98 | $58.69 | $58.79 | $53.05 | 2,136,739 |
2019-04-02 | $58.18 | $58.28 | $57.99 | $58.27 | $52.58 | 634,752 |
2019-04-01 | $58.04 | $58.33 | $58.00 | $58.27 | $52.58 | 1,621,875 |
2019-03-29 | $57.41 | $57.47 | $57.20 | $57.44 | $51.83 | 701,068 |
2019-03-28 | $57.15 | $57.17 | $56.93 | $57.10 | $51.53 | 551,506 |
2019-03-27 | $57.47 | $57.48 | $56.90 | $57.19 | $51.61 | 499,413 |
2019-03-26 | $57.40 | $57.51 | $57.19 | $57.35 | $51.75 | 669,824 |
2019-03-25 | $56.81 | $56.93 | $56.65 | $56.85 | $51.30 | 732,704 |
2019-03-22 | $57.44 | $57.55 | $57.01 | $57.06 | $51.49 | 692,572 |
2019-03-21 | $57.67 | $58.00 | $57.67 | $57.98 | $52.32 | 1,495,038 |
2019-03-20 | $57.95 | $58.36 | $57.67 | $58.04 | $52.37 | 681,570 |
2019-03-19 | $58.15 | $58.24 | $57.94 | $58.06 | $52.39 | 822,514 |
2019-03-18 | $57.74 | $57.93 | $57.72 | $57.93 | $52.28 | 1,047,817 |
2019-03-15 | $57.55 | $57.80 | $57.47 | $57.72 | $52.09 | 782,746 |
2019-03-14 | $57.21 | $57.30 | $57.13 | $57.16 | $51.58 | 1,375,960 |
2019-03-13 | $57.00 | $57.40 | $56.99 | $57.36 | $51.76 | 808,072 |
2019-03-12 | $56.85 | $56.96 | $56.77 | $56.82 | $51.27 | 698,832 |
2019-03-11 | $56.31 | $56.86 | $56.31 | $56.86 | $51.31 | 947,770 |
2019-03-08 | $56.00 | $56.30 | $55.96 | $56.29 | $50.80 | 497,607 |
2019-03-07 | $56.93 | $56.96 | $56.42 | $56.45 | $50.94 | 1,720,274 |
2019-03-06 | $57.63 | $57.65 | $57.39 | $57.51 | $51.90 | 1,052,221 |
2019-03-05 | $57.55 | $57.74 | $57.45 | $57.59 | $51.97 | 585,532 |
2019-03-04 | $57.82 | $57.88 | $57.38 | $57.62 | $52.00 | 830,960 |
2019-03-01 | $57.63 | $57.72 | $57.45 | $57.68 | $52.05 | 1,480,067 |
2019-02-28 | $57.24 | $57.35 | $57.15 | $57.15 | $51.57 | 544,647 |
2019-02-27 | $57.52 | $57.55 | $57.30 | $57.30 | $51.71 | 1,427,105 |
2019-02-26 | $57.41 | $57.74 | $57.41 | $57.57 | $51.95 | 949,257 |
2019-02-25 | $57.38 | $57.38 | $57.14 | $57.22 | $51.63 | 910,049 |
2019-02-22 | $56.92 | $57.08 | $56.89 | $56.94 | $51.38 | 1,106,120 |
2019-02-21 | $56.87 | $56.87 | $56.59 | $56.70 | $51.17 | 1,411,508 |
2019-02-20 | $56.78 | $57.11 | $56.77 | $56.89 | $51.34 | 815,226 |
2019-02-19 | $56.34 | $56.87 | $56.34 | $56.69 | $51.16 | 1,099,362 |
2019-02-15 | $56.19 | $56.42 | $56.09 | $56.42 | $50.91 | 759,402 |
2019-02-14 | $55.70 | $55.94 | $55.58 | $55.72 | $50.28 | 874,376 |
2019-02-13 | $55.91 | $55.99 | $55.73 | $55.73 | $50.29 | 1,333,936 |
2019-02-12 | $55.57 | $55.68 | $55.49 | $55.61 | $50.18 | 1,228,608 |
2019-02-11 | $55.02 | $55.09 | $54.83 | $54.91 | $49.55 | 1,669,813 |
2019-02-08 | $54.85 | $55.03 | $54.70 | $55.02 | $49.65 | 967,103 |
2019-02-07 | $55.63 | $55.66 | $55.25 | $55.39 | $49.98 | 1,409,797 |
2019-02-06 | $56.39 | $56.40 | $56.05 | $56.10 | $50.62 | 1,033,294 |
2019-02-05 | $56.41 | $56.46 | $56.28 | $56.37 | $50.87 | 1,486,314 |
2019-02-04 | $55.97 | $56.27 | $55.94 | $56.27 | $50.78 | 856,460 |
2019-02-01 | $55.92 | $56.00 | $55.81 | $55.89 | $50.43 | 1,145,129 |
2019-01-31 | $56.04 | $56.15 | $55.92 | $56.01 | $50.54 | 2,283,963 |
2019-01-30 | $55.58 | $56.25 | $55.49 | $56.04 | $50.57 | 1,012,114 |
2019-01-29 | $55.73 | $55.79 | $55.48 | $55.50 | $50.08 | 1,236,103 |
2019-01-28 | $55.33 | $55.45 | $55.21 | $55.43 | $50.02 | 1,534,619 |
2019-01-25 | $55.50 | $55.75 | $55.50 | $55.65 | $50.22 | 1,688,368 |
2019-01-24 | $54.93 | $55.13 | $54.80 | $55.04 | $49.67 | 1,097,903 |
2019-01-23 | $54.94 | $55.00 | $54.56 | $54.82 | $49.47 | 1,796,833 |
2019-01-22 | $54.89 | $54.96 | $54.50 | $54.62 | $49.29 | 1,488,976 |
2019-01-18 | $55.21 | $55.34 | $55.08 | $55.31 | $49.91 | 2,481,809 |
2019-01-17 | $54.24 | $54.87 | $54.24 | $54.74 | $49.40 | 795,002 |
2019-01-16 | $54.43 | $54.53 | $54.33 | $54.43 | $49.12 | 1,040,319 |
2019-01-15 | $54.08 | $54.27 | $53.87 | $54.21 | $48.92 | 1,605,946 |
2019-01-14 | $53.91 | $54.17 | $53.87 | $53.94 | $48.67 | 1,612,711 |
2019-01-11 | $54.33 | $54.43 | $54.21 | $54.37 | $49.06 | 1,750,985 |
2019-01-10 | $54.40 | $54.74 | $54.35 | $54.72 | $49.38 | 1,330,424 |
2019-01-09 | $54.41 | $54.71 | $54.32 | $54.58 | $49.25 | 1,356,594 |
2019-01-08 | $53.99 | $54.04 | $53.71 | $53.93 | $48.67 | 1,388,854 |
2019-01-07 | $53.27 | $53.71 | $53.17 | $53.41 | $48.20 | 1,515,800 |
2019-01-04 | $52.09 | $52.96 | $51.97 | $52.85 | $47.69 | 1,539,627 |
2019-01-03 | $51.57 | $51.66 | $51.13 | $51.31 | $46.30 | 1,237,415 |
2019-01-02 | $51.26 | $51.80 | $51.23 | $51.80 | $46.74 | 976,743 |
2018-12-31 | $51.86 | $52.00 | $51.56 | $51.82 | $46.76 | 4,282,865 |
2018-12-28 | $51.66 | $51.74 | $51.34 | $51.55 | $46.52 | 3,488,898 |
2018-12-27 | $50.35 | $51.11 | $50.09 | $51.11 | $46.12 | 4,387,309 |
2018-12-26 | $49.96 | $50.87 | $49.64 | $50.87 | $45.90 | 4,113,634 |
2018-12-24 | $50.09 | $50.29 | $49.51 | $49.58 | $44.74 | 2,583,513 |
2018-12-21 | $50.68 | $50.90 | $49.99 | $50.05 | $45.16 | 5,391,806 |
2018-12-20 | $51.42 | $51.55 | $50.88 | $50.99 | $46.01 | 6,213,435 |
2018-12-19 | $52.26 | $52.65 | $51.37 | $51.61 | $46.57 | 3,248,475 |
2018-12-18 | $52.31 | $52.48 | $51.98 | $52.10 | $47.01 | 3,399,755 |
2018-12-17 | $53.13 | $53.16 | $52.51 | $52.70 | $46.94 | 3,241,844 |
2018-12-14 | $53.46 | $53.67 | $53.36 | $53.41 | $47.57 | 2,242,576 |
2018-12-13 | $54.25 | $54.35 | $54.04 | $54.17 | $48.25 | 2,880,738 |
2018-12-12 | $54.19 | $55.50 | $54.17 | $54.25 | $48.32 | 2,750,663 |
2018-12-11 | $53.78 | $53.80 | $53.19 | $53.50 | $47.65 | 4,577,804 |
2018-12-10 | $53.62 | $53.70 | $52.93 | $53.46 | $47.62 | 2,197,632 |
2018-12-07 | $54.76 | $55.12 | $54.01 | $54.18 | $48.26 | 2,824,231 |
2018-12-06 | $54.32 | $54.91 | $53.85 | $54.88 | $48.88 | 3,267,393 |
2018-12-04 | $56.46 | $56.46 | $55.03 | $55.10 | $49.08 | 2,126,201 |
2018-12-03 | $56.98 | $56.99 | $56.65 | $56.87 | $50.66 | 1,772,443 |
2018-11-30 | $56.06 | $56.26 | $55.90 | $56.23 | $50.09 | 1,756,278 |
2018-11-29 | $56.38 | $56.53 | $56.19 | $56.33 | $50.18 | 1,450,893 |
2018-11-28 | $55.87 | $56.61 | $55.59 | $56.57 | $50.39 | 1,571,009 |
2018-11-27 | $55.55 | $55.68 | $55.33 | $55.68 | $49.60 | 1,579,540 |
2018-11-26 | $55.52 | $55.80 | $55.52 | $55.74 | $49.65 | 1,031,548 |
2018-11-23 | $54.89 | $55.14 | $54.80 | $54.97 | $48.96 | 359,766 |
2018-11-21 | $55.00 | $55.33 | $54.90 | $55.08 | $49.06 | 1,294,845 |
2018-11-20 | $54.74 | $54.90 | $54.33 | $54.47 | $48.52 | 1,559,576 |
2018-11-19 | $56.09 | $56.16 | $55.41 | $55.50 | $49.44 | 998,468 |
2018-11-16 | $55.75 | $56.17 | $55.67 | $56.08 | $49.95 | 1,399,411 |
2018-11-15 | $55.71 | $56.25 | $55.40 | $56.16 | $50.02 | 1,358,394 |
2018-11-14 | $56.48 | $56.53 | $55.86 | $56.22 | $50.08 | 1,025,808 |
2018-11-13 | $56.21 | $56.56 | $55.96 | $56.12 | $49.99 | 2,184,629 |
2018-11-12 | $56.73 | $56.77 | $56.00 | $56.04 | $49.92 | 922,603 |
2018-11-09 | $57.57 | $57.60 | $57.20 | $57.44 | $51.16 | 1,203,939 |
2018-11-08 | $58.23 | $58.33 | $57.79 | $57.93 | $51.60 | 710,222 |
2018-11-07 | $58.22 | $58.51 | $58.08 | $58.51 | $52.12 | 1,246,535 |
2018-11-06 | $57.49 | $57.67 | $57.36 | $57.67 | $51.37 | 1,310,988 |
2018-11-05 | $57.43 | $57.51 | $57.22 | $57.36 | $51.09 | 2,571,374 |
2018-11-02 | $58.02 | $58.10 | $57.29 | $57.67 | $51.37 | 1,559,948 |
2018-11-01 | $57.08 | $57.40 | $56.79 | $57.40 | $51.13 | 1,580,720 |
2018-10-31 | $56.21 | $56.47 | $56.15 | $56.25 | $50.10 | 1,492,252 |
2018-10-30 | $55.22 | $55.67 | $55.18 | $55.63 | $49.55 | 1,827,427 |
2018-10-29 | $55.70 | $55.75 | $54.50 | $54.95 | $48.95 | 1,194,814 |
2018-10-26 | $54.83 | $55.44 | $54.46 | $55.10 | $49.08 | 1,517,998 |
2018-10-25 | $55.48 | $55.88 | $55.29 | $55.65 | $49.57 | 1,190,720 |
2018-10-24 | $56.41 | $56.41 | $55.06 | $55.10 | $49.08 | 1,359,101 |
2018-10-23 | $56.26 | $56.85 | $55.92 | $56.65 | $50.46 | 1,335,016 |
2018-10-22 | $57.81 | $57.91 | $57.29 | $57.39 | $51.12 | 1,075,268 |
2018-10-19 | $57.73 | $58.05 | $57.66 | $57.84 | $51.52 | 1,065,883 |
2018-10-18 | $58.51 | $58.57 | $57.61 | $57.81 | $51.49 | 1,030,184 |
2018-10-17 | $58.90 | $58.90 | $58.49 | $58.71 | $52.30 | 2,354,514 |
2018-10-16 | $58.67 | $59.03 | $58.57 | $58.94 | $52.50 | 878,953 |
2018-10-15 | $57.75 | $58.01 | $57.54 | $57.79 | $51.48 | 1,066,630 |
2018-10-12 | $58.23 | $58.31 | $57.50 | $58.07 | $51.73 | 1,375,145 |
2018-10-11 | $58.24 | $58.48 | $57.33 | $57.64 | $51.34 | 1,596,701 |
2018-10-10 | $59.50 | $59.55 | $58.29 | $58.38 | $52.00 | 1,250,265 |
2018-10-09 | $59.38 | $59.90 | $59.30 | $59.84 | $53.30 | 844,691 |
2018-10-08 | $59.90 | $60.24 | $59.74 | $60.19 | $53.61 | 700,971 |
2018-10-05 | $60.85 | $60.86 | $60.45 | $60.70 | $54.07 | 588,307 |
2018-10-04 | $61.59 | $61.62 | $60.94 | $61.22 | $54.53 | 1,223,389 |
2018-10-03 | $62.15 | $62.22 | $61.95 | $62.05 | $55.27 | 667,474 |
2018-10-02 | $61.98 | $62.16 | $61.91 | $62.05 | $55.27 | 1,040,414 |
2018-10-01 | $62.61 | $62.67 | $62.47 | $62.49 | $55.66 | 756,724 |
2018-09-28 | $62.27 | $62.53 | $62.17 | $62.28 | $55.48 | 1,354,168 |
2018-09-27 | $62.81 | $63.01 | $62.69 | $62.70 | $55.85 | 847,864 |
2018-09-26 | $63.13 | $63.52 | $63.13 | $63.15 | $56.25 | 644,770 |
2018-09-25 | $63.34 | $63.35 | $63.14 | $63.14 | $56.24 | 480,519 |
2018-09-24 | $63.09 | $63.11 | $62.81 | $62.87 | $56.00 | 1,025,956 |
2018-09-21 | $63.16 | $63.18 | $63.09 | $63.09 | $56.20 | 563,404 |
2018-09-20 | $63.24 | $63.42 | $63.09 | $63.35 | $56.43 | 733,478 |
2018-09-19 | $62.77 | $62.89 | $62.72 | $62.80 | $55.94 | 589,527 |
2018-09-18 | $62.62 | $62.87 | $62.60 | $62.78 | $55.92 | 643,621 |
2018-09-17 | $62.34 | $62.41 | $62.09 | $62.11 | $55.32 | 648,703 |
2018-09-14 | $62.01 | $62.11 | $61.81 | $61.92 | $55.15 | 677,131 |
2018-09-13 | $61.93 | $62.00 | $61.64 | $61.74 | $54.99 | 999,284 |
2018-09-12 | $61.35 | $61.58 | $61.24 | $61.45 | $54.74 | 1,662,482 |
2018-09-11 | $61.02 | $61.24 | $60.93 | $61.23 | $54.54 | 2,679,157 |
2018-09-10 | $61.40 | $61.42 | $61.27 | $61.35 | $54.65 | 529,064 |
2018-09-07 | $60.89 | $61.16 | $60.78 | $60.91 | $54.26 | 4,897,926 |
2018-09-06 | $61.58 | $61.71 | $61.32 | $61.58 | $54.85 | 1,259,373 |
2018-09-05 | $62.01 | $62.01 | $61.62 | $61.81 | $55.06 | 916,630 |
2018-09-04 | $62.12 | $62.18 | $61.86 | $62.15 | $55.36 | 1,865,381 |
2018-08-31 | $62.75 | $62.93 | $62.49 | $62.73 | $55.88 | 1,051,402 |
2018-08-30 | $62.93 | $63.02 | $62.74 | $62.87 | $56.00 | 2,784,115 |
2018-08-29 | $62.90 | $63.22 | $62.84 | $63.21 | $56.30 | 634,568 |
2018-08-28 | $63.18 | $63.18 | $62.86 | $62.86 | $55.99 | 769,305 |
2018-08-27 | $62.69 | $63.09 | $62.62 | $63.06 | $56.17 | 1,930,555 |
2018-08-24 | $62.05 | $62.27 | $61.99 | $62.15 | $55.36 | 707,484 |
2018-08-23 | $61.91 | $62.04 | $61.76 | $61.78 | $55.03 | 694,863 |
2018-08-22 | $62.07 | $62.17 | $61.98 | $62.08 | $55.30 | 762,117 |
2018-08-21 | $61.62 | $61.87 | $61.54 | $61.72 | $54.98 | 823,003 |
2018-08-20 | $61.07 | $61.20 | $61.02 | $61.16 | $54.48 | 780,265 |
2018-08-17 | $60.59 | $61.05 | $60.56 | $60.91 | $54.26 | 1,794,926 |
2018-08-16 | $60.53 | $60.79 | $60.53 | $60.57 | $53.95 | 2,288,348 |
2018-08-15 | $60.56 | $60.56 | $60.04 | $60.38 | $53.78 | 2,115,941 |
2018-08-14 | $61.35 | $61.40 | $61.18 | $61.28 | $54.58 | 1,368,943 |
2018-08-13 | $61.44 | $61.53 | $61.14 | $61.27 | $54.58 | 906,275 |
2018-08-10 | $61.73 | $61.82 | $61.58 | $61.70 | $54.96 | 782,793 |
2018-08-09 | $62.91 | $62.98 | $62.64 | $62.71 | $55.86 | 528,682 |
2018-08-08 | $62.67 | $62.84 | $62.58 | $62.72 | $55.87 | 458,478 |
2018-08-07 | $62.83 | $62.92 | $62.58 | $62.65 | $55.81 | 2,325,938 |
2018-08-06 | $62.39 | $62.52 | $62.29 | $62.39 | $55.57 | 1,842,624 |
2018-08-03 | $62.78 | $62.86 | $62.65 | $62.83 | $55.97 | 2,339,611 |
2018-08-02 | $62.70 | $62.99 | $62.69 | $62.96 | $56.08 | 1,122,820 |
2018-08-01 | $63.48 | $63.56 | $63.21 | $63.29 | $56.38 | 2,450,613 |
2018-07-31 | $63.60 | $63.72 | $63.41 | $63.48 | $56.54 | 616,671 |
2018-07-30 | $63.86 | $63.94 | $63.63 | $63.64 | $56.69 | 922,588 |
2018-07-27 | $63.85 | $64.00 | $63.66 | $63.73 | $56.77 | 1,271,288 |
2018-07-26 | $63.81 | $63.94 | $63.52 | $63.60 | $56.65 | 7,433,357 |
2018-07-25 | $63.51 | $64.09 | $63.32 | $63.97 | $56.98 | 1,572,740 |
2018-07-24 | $63.60 | $63.75 | $63.40 | $63.49 | $56.55 | 3,021,185 |
2018-07-23 | $63.05 | $63.18 | $62.99 | $63.08 | $56.19 | 2,889,341 |
2018-07-20 | $62.73 | $63.17 | $62.73 | $63.11 | $56.21 | 3,075,719 |
2018-07-19 | $62.59 | $62.95 | $62.51 | $62.81 | $55.95 | 2,871,978 |
2018-07-18 | $62.94 | $63.13 | $62.90 | $62.95 | $56.07 | 1,005,550 |
2018-07-17 | $62.87 | $63.14 | $62.87 | $63.00 | $56.12 | 1,228,036 |
2018-07-16 | $62.97 | $63.05 | $62.83 | $62.91 | $56.04 | 806,075 |
2018-07-13 | $62.62 | $62.80 | $62.55 | $62.75 | $55.89 | 1,275,482 |
2018-07-12 | $62.55 | $62.72 | $62.45 | $62.62 | $55.78 | 1,061,399 |
2018-07-11 | $62.60 | $62.76 | $62.11 | $62.20 | $55.40 | 1,411,396 |
2018-07-10 | $63.18 | $63.33 | $63.15 | $63.24 | $56.33 | 1,061,097 |
2018-07-09 | $63.19 | $63.24 | $63.04 | $63.19 | $56.29 | 1,555,418 |
2018-07-06 | $62.38 | $62.67 | $62.32 | $62.54 | $55.71 | 907,133 |
2018-07-05 | $62.14 | $62.22 | $61.96 | $62.14 | $55.35 | 1,151,984 |
2018-07-03 | $62.18 | $62.22 | $61.86 | $61.88 | $55.12 | 1,372,121 |
2018-07-02 | $61.73 | $61.97 | $61.61 | $61.96 | $55.19 | 1,525,275 |
2018-06-29 | $62.68 | $62.97 | $62.68 | $62.74 | $55.89 | 998,914 |
2018-06-28 | $62.09 | $62.37 | $61.95 | $62.32 | $55.51 | 1,319,279 |
2018-06-27 | $62.99 | $63.17 | $62.31 | $62.31 | $55.50 | 967,730 |
2018-06-26 | $63.13 | $63.18 | $62.87 | $62.99 | $56.11 | 1,531,154 |
2018-06-25 | $63.40 | $63.45 | $62.84 | $62.93 | $56.05 | 2,711,447 |
2018-06-22 | $63.94 | $64.06 | $63.66 | $63.79 | $56.82 | 1,048,363 |
2018-06-21 | $63.38 | $63.44 | $63.07 | $63.10 | $56.21 | 2,677,243 |
2018-06-20 | $63.80 | $63.80 | $63.52 | $63.66 | $56.70 | 2,019,257 |
2018-06-19 | $63.41 | $63.76 | $63.18 | $63.71 | $56.75 | 7,019,449 |
2018-06-18 | $64.85 | $65.06 | $64.73 | $65.05 | $57.26 | 1,127,785 |
2018-06-15 | $65.40 | $65.44 | $65.12 | $65.44 | $57.60 | 1,323,155 |
2018-06-14 | $66.18 | $66.25 | $65.92 | $65.93 | $58.03 | 731,388 |
2018-06-13 | $66.30 | $66.35 | $65.87 | $66.09 | $58.17 | 801,986 |
2018-06-12 | $66.44 | $66.45 | $66.02 | $66.16 | $58.23 | 789,416 |
2018-06-11 | $66.28 | $66.50 | $66.26 | $66.45 | $58.49 | 823,180 |
2018-06-08 | $65.97 | $66.11 | $65.79 | $66.00 | $58.09 | 809,222 |
2018-06-07 | $66.44 | $66.47 | $65.79 | $65.86 | $57.97 | 1,017,709 |
2018-06-06 | $66.14 | $66.34 | $65.97 | $66.32 | $58.37 | 2,744,947 |
2018-06-05 | $65.88 | $65.94 | $65.72 | $65.82 | $57.93 | 909,791 |
2018-06-04 | $66.02 | $66.06 | $65.71 | $65.74 | $57.86 | 915,456 |
2018-06-01 | $65.37 | $65.53 | $65.23 | $65.44 | $57.60 | 1,071,068 |
2018-05-31 | $65.20 | $65.27 | $64.75 | $64.98 | $57.19 | 1,285,758 |
2018-05-30 | $64.84 | $65.32 | $64.70 | $65.24 | $57.42 | 1,944,568 |
2018-05-29 | $64.55 | $64.69 | $64.00 | $64.25 | $56.55 | 803,060 |
2018-05-25 | $65.66 | $65.76 | $65.53 | $65.62 | $57.76 | 616,953 |
2018-05-24 | $66.00 | $66.02 | $65.57 | $65.96 | $58.06 | 499,714 |
2018-05-23 | $65.81 | $65.99 | $65.63 | $65.95 | $58.05 | 916,028 |
2018-05-22 | $66.64 | $66.67 | $66.35 | $66.40 | $58.44 | 817,417 |
2018-05-21 | $66.49 | $66.57 | $66.42 | $66.57 | $58.59 | 943,248 |
2018-05-18 | $66.21 | $66.28 | $66.10 | $66.22 | $58.28 | 599,095 |
2018-05-17 | $66.41 | $66.57 | $66.30 | $66.45 | $58.49 | 432,537 |
2018-05-16 | $66.18 | $66.41 | $66.15 | $66.35 | $58.40 | 775,501 |
2018-05-15 | $66.24 | $66.35 | $66.03 | $66.24 | $58.30 | 988,239 |
2018-05-14 | $66.90 | $66.99 | $66.72 | $66.79 | $58.79 | 722,469 |
2018-05-11 | $66.79 | $66.85 | $66.70 | $66.78 | $58.78 | 1,002,766 |
2018-05-10 | $66.33 | $66.55 | $66.22 | $66.54 | $58.57 | 2,182,983 |
2018-05-09 | $66.06 | $66.27 | $65.99 | $66.23 | $58.29 | 985,063 |
2018-05-08 | $65.84 | $66.15 | $65.77 | $66.15 | $58.22 | 1,138,781 |
2018-05-07 | $65.97 | $66.18 | $65.93 | $66.02 | $58.11 | 666,230 |
2018-05-04 | $65.42 | $66.03 | $65.39 | $65.97 | $58.06 | 890,950 |
2018-05-03 | $65.73 | $65.90 | $65.28 | $65.84 | $57.95 | 933,970 |
2018-05-02 | $65.79 | $65.94 | $65.47 | $65.57 | $57.71 | 1,113,015 |
2018-05-01 | $65.55 | $65.58 | $65.13 | $65.48 | $57.63 | 1,269,878 |
2018-04-30 | $65.83 | $65.92 | $65.59 | $65.62 | $57.76 | 1,576,727 |
2018-04-27 | $65.90 | $65.96 | $65.71 | $65.93 | $58.03 | 931,625 |
2018-04-26 | $65.85 | $65.95 | $65.67 | $65.90 | $58.00 | 1,052,889 |
2018-04-25 | $65.37 | $65.52 | $65.19 | $65.48 | $57.63 | 930,331 |
2018-04-24 | $66.11 | $66.13 | $65.46 | $65.68 | $57.81 | 1,423,387 |
2018-04-23 | $66.22 | $66.23 | $65.95 | $66.14 | $58.21 | 949,043 |
2018-04-20 | $66.41 | $66.43 | $66.21 | $66.28 | $58.34 | 1,173,361 |
2018-04-19 | $66.94 | $67.00 | $66.52 | $66.74 | $58.74 | 1,038,533 |
2018-04-18 | $66.73 | $66.93 | $66.72 | $66.88 | $58.87 | 1,041,408 |
2018-04-17 | $66.24 | $66.53 | $66.16 | $66.47 | $58.50 | 820,593 |
2018-04-16 | $66.20 | $66.27 | $66.06 | $66.19 | $58.26 | 706,108 |
2018-04-13 | $66.00 | $66.09 | $65.73 | $65.89 | $57.99 | 848,763 |
2018-04-12 | $65.63 | $65.90 | $65.55 | $65.75 | $57.87 | 757,506 |
2018-04-11 | $65.46 | $65.84 | $65.46 | $65.51 | $57.66 | 829,196 |
2018-04-10 | $65.71 | $65.86 | $65.53 | $65.75 | $57.87 | 643,931 |
2018-04-09 | $65.24 | $65.51 | $65.04 | $65.11 | $57.31 | 940,147 |
2018-04-06 | $65.04 | $65.26 | $64.52 | $64.72 | $56.96 | 1,411,573 |
2018-04-05 | $64.99 | $65.17 | $64.89 | $65.06 | $57.26 | 905,934 |
2018-04-04 | $63.93 | $64.88 | $63.85 | $64.87 | $57.10 | 1,309,899 |
2018-04-03 | $64.58 | $64.83 | $64.37 | $64.78 | $57.02 | 1,320,296 |
2018-04-02 | $64.85 | $65.06 | $63.85 | $64.31 | $56.60 | 2,002,218 |
2018-03-29 | $64.95 | $65.41 | $64.83 | $65.19 | $57.38 | 1,991,773 |
2018-03-28 | $64.66 | $64.99 | $64.42 | $64.52 | $56.79 | 3,432,850 |
2018-03-27 | $65.27 | $65.35 | $64.30 | $64.52 | $56.79 | 2,019,992 |
2018-03-26 | $64.74 | $64.94 | $64.24 | $64.91 | $57.13 | 1,602,605 |
2018-03-23 | $64.70 | $64.79 | $63.99 | $63.99 | $56.32 | 1,676,676 |
2018-03-22 | $65.15 | $65.31 | $64.61 | $64.61 | $56.87 | 894,062 |
2018-03-21 | $65.55 | $65.99 | $65.49 | $65.69 | $57.82 | 910,424 |
2018-03-20 | $65.55 | $65.72 | $65.49 | $65.58 | $57.72 | 1,059,497 |
2018-03-19 | $65.86 | $65.88 | $65.31 | $65.63 | $57.77 | 1,090,911 |
2018-03-16 | $65.98 | $66.17 | $65.91 | $65.97 | $58.06 | 749,578 |
2018-03-15 | $66.42 | $66.61 | $66.24 | $66.39 | $58.43 | 494,117 |
2018-03-14 | $66.67 | $66.72 | $66.21 | $66.43 | $58.47 | 1,643,249 |
2018-03-13 | $66.69 | $66.77 | $66.05 | $66.23 | $58.29 | 823,570 |
2018-03-12 | $66.31 | $66.50 | $66.27 | $66.45 | $58.49 | 663,514 |
2018-03-09 | $65.96 | $66.37 | $65.92 | $66.36 | $58.41 | 1,129,394 |
2018-03-08 | $65.96 | $66.04 | $65.69 | $65.97 | $58.06 | 1,433,293 |
2018-03-07 | $65.42 | $65.72 | $65.23 | $65.69 | $57.82 | 1,420,649 |
2018-03-06 | $65.59 | $65.81 | $65.44 | $65.76 | $57.88 | 1,354,712 |
2018-03-05 | $64.29 | $64.92 | $64.20 | $64.91 | $57.13 | 902,063 |
2018-03-02 | $64.07 | $64.64 | $63.88 | $64.64 | $56.89 | 1,725,490 |
2018-03-01 | $64.75 | $64.95 | $63.90 | $64.28 | $56.58 | 1,209,810 |
2018-02-28 | $65.88 | $65.92 | $65.26 | $65.26 | $57.44 | 978,949 |
2018-02-27 | $66.30 | $66.36 | $65.69 | $65.69 | $57.82 | 1,070,526 |
2018-02-26 | $66.38 | $66.74 | $66.25 | $66.71 | $58.72 | 1,256,959 |
2018-02-23 | $65.95 | $66.37 | $65.90 | $66.31 | $58.36 | 932,431 |
2018-02-22 | $65.74 | $66.00 | $65.53 | $65.66 | $57.79 | 965,757 |
2018-02-21 | $65.87 | $66.31 | $65.37 | $65.39 | $57.55 | 1,183,135 |
2018-02-20 | $65.85 | $66.10 | $65.53 | $65.66 | $57.79 | 961,194 |
2018-02-16 | $65.80 | $66.13 | $65.66 | $65.82 | $57.93 | 923,877 |
2018-02-15 | $65.40 | $65.57 | $64.94 | $65.56 | $57.70 | 1,085,332 |
2018-02-14 | $63.59 | $65.02 | $63.50 | $65.01 | $57.22 | 941,863 |
2018-02-13 | $63.68 | $63.98 | $63.59 | $63.86 | $56.21 | 1,884,126 |
2018-02-12 | $63.58 | $64.16 | $63.39 | $63.97 | $56.30 | 1,524,551 |
2018-02-09 | $63.18 | $63.44 | $61.73 | $63.16 | $55.59 | 2,368,284 |
2018-02-08 | $64.61 | $64.61 | $62.71 | $62.72 | $55.20 | 2,145,886 |
2018-02-07 | $64.63 | $65.12 | $64.33 | $64.40 | $56.68 | 1,389,806 |
2018-02-06 | $63.60 | $65.20 | $63.40 | $65.08 | $57.28 | 1,727,671 |
2018-02-05 | $65.79 | $66.02 | $63.83 | $63.84 | $56.19 | 2,998,339 |
2018-02-02 | $67.55 | $67.58 | $66.78 | $66.83 | $58.82 | 1,680,713 |
2018-02-01 | $68.04 | $68.40 | $67.99 | $68.21 | $60.04 | 1,574,227 |
2018-01-31 | $68.27 | $68.30 | $67.78 | $67.85 | $59.72 | 2,380,540 |
2018-01-30 | $68.12 | $68.22 | $67.82 | $68.00 | $59.85 | 2,639,239 |
2018-01-29 | $68.71 | $68.75 | $68.41 | $68.54 | $60.33 | 1,164,338 |
2018-01-26 | $68.91 | $69.19 | $68.80 | $69.19 | $60.90 | 1,147,526 |
2018-01-25 | $69.04 | $69.04 | $68.32 | $68.48 | $60.27 | 952,393 |
2018-01-24 | $68.70 | $68.95 | $68.48 | $68.76 | $60.52 | 1,173,934 |
2018-01-23 | $68.20 | $68.44 | $68.19 | $68.43 | $60.23 | 743,076 |
2018-01-22 | $67.81 | $68.17 | $67.79 | $68.16 | $59.99 | 668,130 |
2018-01-19 | $67.79 | $67.83 | $67.60 | $67.78 | $59.66 | 554,693 |
2018-01-18 | $67.28 | $67.47 | $67.23 | $67.38 | $59.31 | 805,199 |
2018-01-17 | $67.37 | $67.82 | $67.21 | $67.61 | $59.51 | 988,535 |
2018-01-16 | $67.42 | $67.52 | $67.14 | $67.24 | $59.18 | 1,148,886 |
2018-01-12 | $66.89 | $67.34 | $66.80 | $67.34 | $59.27 | 964,203 |
2018-01-11 | $66.30 | $66.57 | $66.27 | $66.55 | $58.58 | 554,884 |
2018-01-10 | $66.22 | $66.26 | $66.04 | $66.10 | $58.18 | 709,233 |
2018-01-09 | $66.22 | $66.37 | $66.05 | $66.33 | $58.38 | 689,521 |
2018-01-08 | $66.18 | $66.21 | $66.09 | $66.18 | $58.25 | 646,385 |
2018-01-05 | $65.97 | $66.19 | $65.94 | $66.13 | $58.21 | 740,365 |
2018-01-04 | $65.73 | $65.92 | $65.73 | $65.84 | $57.95 | 1,041,889 |
2018-01-03 | $65.20 | $65.41 | $65.10 | $65.41 | $57.57 | 2,281,726 |
2018-01-02 | $64.77 | $64.95 | $64.67 | $64.93 | $57.15 | 3,285,773 |
2017-12-29 | $64.74 | $64.76 | $64.47 | $64.50 | $56.77 | 947,908 |
2017-12-28 | $64.47 | $64.49 | $64.35 | $64.42 | $56.70 | 686,399 |
2017-12-27 | $64.11 | $64.28 | $64.08 | $64.24 | $56.54 | 781,682 |
2017-12-26 | $63.78 | $63.92 | $63.75 | $63.88 | $56.23 | 511,428 |
2017-12-22 | $63.66 | $63.89 | $63.65 | $63.89 | $56.23 | 1,093,840 |
2017-12-21 | $63.57 | $63.75 | $63.50 | $63.65 | $56.02 | 827,215 |
2017-12-20 | $63.58 | $63.60 | $63.37 | $63.40 | $55.80 | 754,557 |
2017-12-19 | $63.44 | $63.44 | $63.22 | $63.40 | $55.80 | 947,945 |
2017-12-18 | $64.13 | $64.34 | $64.13 | $64.22 | $55.86 | 1,043,389 |
2017-12-15 | $63.43 | $63.58 | $63.38 | $63.54 | $55.27 | 1,008,832 |
2017-12-14 | $63.66 | $63.66 | $63.43 | $63.44 | $55.18 | 1,278,331 |
2017-12-13 | $63.41 | $63.69 | $63.36 | $63.58 | $55.30 | 683,233 |
2017-12-12 | $63.19 | $63.37 | $63.14 | $63.30 | $55.06 | 756,922 |
2017-12-11 | $63.27 | $63.39 | $63.25 | $63.32 | $55.08 | 708,525 |
2017-12-08 | $63.21 | $63.32 | $63.14 | $63.26 | $55.02 | 565,764 |
2017-12-07 | $62.87 | $63.14 | $62.83 | $63.04 | $54.83 | 785,223 |
2017-12-06 | $62.71 | $62.84 | $62.69 | $62.69 | $54.53 | 418,581 |
2017-12-05 | $63.08 | $63.24 | $62.99 | $63.03 | $54.82 | 599,506 |
2017-12-04 | $63.48 | $63.50 | $63.10 | $63.15 | $54.93 | 530,414 |
2017-12-01 | $63.42 | $63.54 | $63.16 | $63.43 | $55.17 | 1,443,592 |
2017-11-30 | $63.65 | $63.90 | $63.61 | $63.62 | $55.34 | 1,702,672 |
2017-11-29 | $63.80 | $63.82 | $63.39 | $63.50 | $55.23 | 543,106 |
2017-11-28 | $63.56 | $63.68 | $63.40 | $63.66 | $55.37 | 704,220 |
2017-11-27 | $63.70 | $63.71 | $63.45 | $63.48 | $55.22 | 464,567 |
2017-11-24 | $63.80 | $63.83 | $63.69 | $63.69 | $55.40 | 447,576 |
2017-11-22 | $63.37 | $63.46 | $63.21 | $63.44 | $55.18 | 736,935 |
2017-11-21 | $63.01 | $63.16 | $62.96 | $63.16 | $54.94 | 1,017,827 |
2017-11-20 | $62.55 | $62.72 | $62.55 | $62.60 | $54.45 | 491,716 |
2017-11-17 | $62.30 | $62.34 | $62.20 | $62.24 | $54.14 | 795,729 |
2017-11-16 | $62.18 | $62.45 | $62.09 | $62.43 | $54.30 | 684,422 |
2017-11-15 | $61.54 | $61.74 | $61.40 | $61.68 | $53.65 | 538,075 |
2017-11-14 | $62.05 | $62.20 | $61.96 | $62.11 | $54.02 | 558,619 |
2017-11-13 | $61.74 | $62.00 | $61.66 | $61.97 | $53.90 | 664,399 |
2017-11-10 | $62.46 | $62.48 | $62.31 | $62.39 | $54.27 | 566,721 |
2017-11-09 | $62.43 | $62.56 | $62.16 | $62.54 | $54.40 | 809,402 |
2017-11-08 | $63.04 | $63.21 | $62.98 | $63.11 | $54.89 | 752,556 |
2017-11-07 | $63.13 | $63.13 | $62.87 | $63.04 | $54.83 | 813,917 |
2017-11-06 | $63.05 | $63.33 | $63.00 | $63.33 | $55.09 | 731,169 |
2017-11-03 | $63.18 | $63.19 | $62.96 | $63.19 | $54.96 | 832,234 |
2017-11-02 | $62.99 | $63.10 | $62.95 | $63.06 | $54.85 | 1,928,669 |
2017-11-01 | $63.38 | $63.41 | $63.12 | $63.20 | $54.97 | 953,452 |
2017-10-31 | $62.90 | $63.07 | $62.81 | $63.04 | $54.83 | 716,986 |
2017-10-30 | $62.55 | $62.68 | $62.51 | $62.67 | $54.51 | 504,771 |
2017-10-27 | $62.24 | $62.40 | $62.11 | $62.39 | $54.27 | 511,005 |
2017-10-26 | $62.44 | $62.45 | $62.22 | $62.22 | $54.12 | 601,251 |
2017-10-25 | $62.49 | $62.49 | $62.12 | $62.27 | $54.16 | 482,263 |
2017-10-24 | $62.25 | $62.49 | $62.25 | $62.40 | $54.28 | 651,209 |
2017-10-23 | $62.26 | $62.34 | $62.15 | $62.19 | $54.09 | 680,225 |
2017-10-20 | $62.34 | $62.36 | $62.21 | $62.33 | $54.22 | 484,213 |
2017-10-19 | $62.19 | $62.35 | $62.10 | $62.33 | $54.22 | 743,598 |
2017-10-18 | $62.64 | $62.72 | $62.53 | $62.69 | $54.53 | 412,162 |
2017-10-17 | $62.56 | $62.62 | $62.40 | $62.57 | $54.42 | 409,541 |
2017-10-16 | $62.93 | $62.99 | $62.84 | $62.90 | $54.71 | 529,018 |
2017-10-13 | $63.07 | $63.07 | $62.92 | $62.96 | $54.76 | 478,391 |
2017-10-12 | $62.56 | $62.71 | $62.45 | $62.63 | $54.48 | 624,251 |
2017-10-11 | $62.41 | $62.62 | $62.39 | $62.62 | $54.47 | 762,780 |
2017-10-10 | $62.22 | $62.39 | $62.17 | $62.39 | $54.27 | 596,932 |
2017-10-09 | $61.81 | $61.81 | $61.66 | $61.73 | $53.69 | 796,073 |
2017-10-06 | $61.50 | $61.72 | $61.42 | $61.69 | $53.66 | 545,673 |
2017-10-05 | $61.76 | $61.85 | $61.70 | $61.80 | $53.75 | 623,711 |
2017-10-04 | $61.95 | $61.99 | $61.86 | $61.91 | $53.85 | 1,106,847 |
2017-10-03 | $61.89 | $62.06 | $61.86 | $62.06 | $53.98 | 519,421 |
2017-10-02 | $61.77 | $61.93 | $61.72 | $61.84 | $53.79 | 813,433 |
2017-09-29 | $61.71 | $62.00 | $61.63 | $62.00 | $53.93 | 1,545,386 |
2017-09-28 | $61.31 | $61.57 | $61.25 | $61.52 | $53.51 | 684,713 |
2017-09-27 | $60.85 | $61.13 | $60.79 | $61.06 | $53.11 | 780,018 |
2017-09-26 | $61.08 | $61.12 | $60.88 | $61.07 | $53.12 | 913,693 |
2017-09-25 | $61.41 | $61.47 | $61.16 | $61.32 | $53.34 | 518,627 |
2017-09-22 | $61.49 | $61.56 | $61.42 | $61.44 | $53.44 | 563,405 |
2017-09-21 | $61.29 | $61.37 | $61.20 | $61.30 | $53.32 | 682,374 |
2017-09-20 | $61.71 | $61.83 | $61.21 | $61.46 | $53.46 | 639,410 |
2017-09-19 | $61.72 | $61.74 | $61.53 | $61.70 | $53.67 | 453,668 |
2017-09-18 | $61.51 | $61.56 | $61.26 | $61.43 | $53.43 | 504,023 |
2017-09-15 | $61.34 | $61.35 | $61.23 | $61.34 | $53.35 | 374,840 |
2017-09-14 | $61.00 | $61.28 | $60.98 | $61.28 | $53.30 | 559,541 |
2017-09-13 | $61.26 | $61.26 | $60.96 | $60.99 | $53.05 | 360,347 |
2017-09-12 | $61.30 | $61.32 | $61.20 | $61.31 | $53.33 | 401,443 |
2017-09-11 | $61.20 | $61.37 | $61.17 | $61.17 | $53.21 | 459,390 |
2017-09-08 | $61.04 | $61.09 | $60.98 | $61.03 | $53.08 | 1,035,469 |
2017-09-07 | $60.90 | $60.97 | $60.79 | $60.97 | $53.03 | 1,056,299 |
2017-09-06 | $60.32 | $60.40 | $60.25 | $60.29 | $52.44 | 960,126 |
2017-09-05 | $60.17 | $60.24 | $59.77 | $59.96 | $52.15 | 1,467,837 |
2017-09-01 | $60.55 | $60.55 | $60.32 | $60.34 | $52.48 | 895,055 |
2017-08-31 | $59.94 | $60.26 | $59.90 | $60.24 | $52.40 | 821,564 |
2017-08-30 | $59.68 | $59.75 | $59.61 | $59.73 | $51.95 | 938,695 |
2017-08-29 | $59.67 | $59.85 | $59.64 | $59.70 | $51.93 | 794,232 |
2017-08-28 | $59.99 | $59.99 | $59.88 | $59.98 | $52.17 | 653,257 |
2017-08-25 | $59.77 | $60.03 | $59.67 | $59.97 | $52.16 | 688,413 |
2017-08-24 | $59.67 | $59.70 | $59.51 | $59.55 | $51.80 | 548,183 |
2017-08-23 | $59.62 | $59.74 | $59.57 | $59.73 | $51.95 | 396,864 |
2017-08-22 | $59.55 | $59.71 | $59.53 | $59.71 | $51.94 | 655,188 |
2017-08-21 | $59.47 | $59.54 | $59.37 | $59.46 | $51.72 | 625,573 |
2017-08-18 | $59.39 | $59.52 | $59.28 | $59.35 | $51.62 | 538,165 |
2017-08-17 | $59.63 | $59.71 | $59.21 | $59.24 | $51.53 | 695,844 |
2017-08-16 | $59.46 | $59.70 | $59.42 | $59.69 | $51.92 | 463,791 |
2017-08-15 | $59.25 | $59.31 | $59.11 | $59.30 | $51.58 | 691,232 |
2017-08-14 | $59.44 | $59.58 | $59.42 | $59.46 | $51.72 | 504,429 |
2017-08-11 | $59.10 | $59.23 | $58.95 | $59.08 | $51.39 | 527,264 |
2017-08-10 | $59.71 | $59.72 | $59.20 | $59.23 | $51.52 | 657,989 |
2017-08-09 | $59.70 | $59.91 | $59.61 | $59.86 | $52.07 | 833,057 |
2017-08-08 | $60.19 | $60.24 | $59.92 | $59.93 | $52.13 | 1,045,569 |
2017-08-07 | $60.11 | $60.20 | $60.09 | $60.19 | $52.35 | 630,332 |
2017-08-04 | $60.14 | $60.17 | $59.90 | $60.10 | $52.28 | 849,699 |
2017-08-03 | $60.02 | $60.14 | $59.98 | $60.06 | $52.24 | 1,003,133 |
2017-08-02 | $60.11 | $60.18 | $59.98 | $60.10 | $52.28 | 458,360 |
2017-08-01 | $60.08 | $60.15 | $59.95 | $60.01 | $52.20 | 1,375,455 |
2017-07-31 | $59.62 | $59.85 | $59.52 | $59.81 | $52.02 | 480,658 |
2017-07-28 | $59.34 | $59.58 | $59.30 | $59.58 | $51.82 | 866,010 |
2017-07-27 | $59.77 | $59.79 | $59.38 | $59.53 | $51.78 | 762,195 |
2017-07-26 | $59.32 | $59.67 | $59.24 | $59.55 | $51.80 | 643,894 |
2017-07-25 | $59.36 | $59.37 | $59.17 | $59.17 | $51.47 | 797,748 |
2017-07-24 | $59.12 | $59.29 | $59.04 | $59.29 | $51.57 | 507,799 |
2017-07-21 | $59.15 | $59.29 | $59.01 | $59.29 | $51.57 | 829,715 |
2017-07-20 | $59.23 | $59.42 | $59.19 | $59.34 | $51.61 | 482,084 |
2017-07-19 | $59.05 | $59.18 | $58.98 | $59.18 | $51.48 | 486,437 |
2017-07-18 | $58.78 | $58.88 | $58.74 | $58.88 | $51.21 | 711,894 |
2017-07-17 | $58.60 | $58.69 | $58.56 | $58.63 | $51.00 | 558,103 |
2017-07-14 | $58.37 | $58.62 | $58.32 | $58.56 | $50.94 | 883,455 |
2017-07-13 | $58.07 | $58.17 | $57.97 | $58.12 | $50.55 | 687,990 |
2017-07-12 | $57.78 | $57.91 | $57.73 | $57.87 | $50.34 | 1,266,111 |
2017-07-11 | $57.31 | $57.60 | $57.25 | $57.60 | $50.10 | 579,385 |
2017-07-10 | $57.33 | $57.47 | $57.27 | $57.40 | $49.93 | 498,994 |
2017-07-07 | $57.16 | $57.40 | $57.08 | $57.34 | $49.88 | 562,914 |
2017-07-06 | $57.27 | $57.44 | $57.17 | $57.31 | $49.85 | 1,068,122 |
2017-07-05 | $57.38 | $57.56 | $57.25 | $57.56 | $50.07 | 744,264 |
2017-07-03 | $57.64 | $57.64 | $57.41 | $57.41 | $49.94 | 763,787 |
2017-06-30 | $57.78 | $57.89 | $57.57 | $57.84 | $50.31 | 769,732 |
2017-06-29 | $57.89 | $57.89 | $57.37 | $57.54 | $50.05 | 875,059 |
2017-06-28 | $57.68 | $58.05 | $57.68 | $58.01 | $50.46 | 998,826 |
2017-06-27 | $57.73 | $57.82 | $57.59 | $57.70 | $50.19 | 1,003,588 |
2017-06-26 | $58.01 | $58.05 | $57.76 | $57.79 | $50.27 | 829,597 |
2017-06-23 | $57.67 | $57.82 | $57.56 | $57.79 | $50.27 | 546,342 |
2017-06-22 | $57.64 | $57.71 | $57.56 | $57.65 | $50.14 | 524,008 |
2017-06-21 | $57.60 | $57.66 | $57.50 | $57.58 | $50.08 | 573,003 |
2017-06-20 | $58.03 | $58.03 | $57.60 | $57.64 | $50.14 | 801,068 |
2017-06-19 | $58.78 | $58.91 | $58.73 | $58.82 | $50.48 | 635,070 |
2017-06-16 | $58.46 | $58.68 | $58.39 | $58.68 | $50.36 | 612,971 |
2017-06-15 | $57.98 | $58.14 | $57.90 | $58.10 | $49.86 | 828,875 |
2017-06-14 | $59.21 | $59.25 | $58.79 | $58.94 | $50.58 | 685,301 |
2017-06-13 | $58.66 | $58.83 | $58.64 | $58.82 | $50.48 | 590,088 |
2017-06-12 | $58.22 | $58.27 | $58.05 | $58.16 | $49.91 | 551,606 |
2017-06-09 | $58.50 | $58.65 | $58.33 | $58.49 | $50.20 | 1,174,045 |
2017-06-08 | $58.80 | $58.97 | $58.70 | $58.95 | $50.59 | 477,259 |
2017-06-07 | $59.01 | $59.11 | $58.89 | $59.01 | $50.64 | 711,106 |
2017-06-06 | $58.88 | $58.98 | $58.82 | $58.90 | $50.55 | 604,643 |
2017-06-05 | $59.17 | $59.23 | $59.13 | $59.14 | $50.75 | 1,411,781 |
2017-06-02 | $59.15 | $59.40 | $59.11 | $59.40 | $50.98 | 1,036,008 |
2017-06-01 | $58.60 | $58.88 | $58.52 | $58.87 | $50.52 | 961,872 |
2017-05-31 | $58.46 | $58.48 | $58.25 | $58.27 | $50.01 | 1,945,214 |
2017-05-30 | $58.21 | $58.33 | $58.21 | $58.27 | $50.01 | 888,936 |
2017-05-26 | $58.17 | $58.24 | $58.13 | $58.23 | $49.97 | 660,388 |
2017-05-25 | $58.34 | $58.41 | $58.29 | $58.34 | $50.07 | 950,406 |
2017-05-24 | $58.17 | $58.36 | $58.11 | $58.36 | $50.08 | 905,662 |
2017-05-23 | $58.33 | $58.41 | $58.17 | $58.21 | $49.95 | 862,271 |
2017-05-22 | $58.06 | $58.16 | $58.03 | $58.07 | $49.83 | 724,368 |
2017-05-19 | $57.74 | $57.99 | $57.74 | $57.94 | $49.72 | 1,043,377 |
2017-05-18 | $57.02 | $57.30 | $56.92 | $57.26 | $49.14 | 779,069 |
2017-05-17 | $57.59 | $57.59 | $57.19 | $57.20 | $49.09 | 1,010,054 |
2017-05-16 | $57.73 | $57.75 | $57.65 | $57.73 | $49.54 | 902,924 |
2017-05-15 | $57.42 | $57.52 | $57.38 | $57.52 | $49.36 | 550,047 |
2017-05-12 | $57.15 | $57.34 | $57.12 | $57.30 | $49.17 | 565,982 |
2017-05-11 | $57.20 | $57.21 | $57.05 | $57.14 | $49.04 | 2,298,443 |
2017-05-10 | $57.47 | $57.47 | $57.33 | $57.44 | $49.29 | 1,350,125 |
2017-05-09 | $57.41 | $57.47 | $57.27 | $57.36 | $49.22 | 1,086,942 |
2017-05-08 | $57.35 | $57.38 | $57.29 | $57.38 | $49.24 | 2,824,885 |
2017-05-05 | $57.15 | $57.64 | $57.09 | $57.59 | $49.42 | 1,820,864 |
2017-05-04 | $56.86 | $57.23 | $56.86 | $57.23 | $49.11 | 1,707,239 |
2017-05-03 | $56.79 | $56.89 | $56.70 | $56.86 | $48.80 | 3,144,065 |
2017-05-02 | $56.97 | $57.14 | $56.95 | $57.14 | $49.04 | 2,942,075 |
2017-05-01 | $56.67 | $56.70 | $56.50 | $56.62 | $48.59 | 1,263,960 |
2017-04-28 | $56.48 | $56.50 | $56.40 | $56.42 | $48.42 | 1,266,197 |
2017-04-27 | $56.23 | $56.37 | $56.10 | $56.37 | $48.38 | 675,390 |
2017-04-26 | $55.96 | $56.19 | $55.96 | $56.06 | $48.11 | 1,274,668 |
2017-04-25 | $55.92 | $56.10 | $55.89 | $56.04 | $48.09 | 719,030 |
2017-04-24 | $55.52 | $55.68 | $55.48 | $55.66 | $47.77 | 703,424 |
2017-04-21 | $54.67 | $54.68 | $54.55 | $54.66 | $46.91 | 583,012 |
2017-04-20 | $54.62 | $54.76 | $54.62 | $54.69 | $46.93 | 995,713 |
2017-04-19 | $54.56 | $54.59 | $54.29 | $54.37 | $46.66 | 767,041 |
2017-04-18 | $54.16 | $54.33 | $54.06 | $54.33 | $46.63 | 1,154,144 |
2017-04-17 | $54.22 | $54.38 | $54.22 | $54.38 | $46.67 | 754,858 |
2017-04-13 | $54.06 | $54.12 | $53.91 | $53.97 | $46.32 | 1,481,499 |
2017-04-12 | $54.03 | $54.18 | $53.91 | $54.15 | $46.47 | 1,757,121 |
2017-04-11 | $53.95 | $54.09 | $53.78 | $54.09 | $46.42 | 644,957 |
2017-04-10 | $53.85 | $53.93 | $53.79 | $53.81 | $46.18 | 490,367 |
2017-04-07 | $53.76 | $53.92 | $53.76 | $53.80 | $46.17 | 635,782 |
2017-04-06 | $53.82 | $53.90 | $53.75 | $53.81 | $46.18 | 686,341 |
2017-04-05 | $54.01 | $54.13 | $53.86 | $53.87 | $46.23 | 1,003,763 |
2017-04-04 | $53.89 | $54.04 | $53.80 | $54.04 | $46.38 | 1,067,715 |
2017-04-03 | $54.10 | $54.15 | $53.80 | $54.12 | $46.44 | 4,352,314 |
2017-03-31 | $53.98 | $54.22 | $53.85 | $54.14 | $46.46 | 654,503 |
2017-03-30 | $54.21 | $54.30 | $54.14 | $54.18 | $46.50 | 475,022 |
2017-03-29 | $54.20 | $54.38 | $54.14 | $54.35 | $46.64 | 513,541 |
2017-03-28 | $54.38 | $54.57 | $54.38 | $54.44 | $46.72 | 1,269,069 |
2017-03-27 | $54.10 | $54.29 | $54.04 | $54.19 | $46.50 | 1,283,161 |
2017-03-24 | $54.10 | $54.27 | $54.05 | $54.19 | $46.50 | 838,159 |
2017-03-23 | $53.84 | $54.13 | $53.78 | $54.02 | $46.36 | 655,695 |
2017-03-22 | $53.61 | $53.86 | $53.58 | $53.85 | $46.21 | 987,393 |
2017-03-21 | $54.52 | $54.55 | $53.84 | $53.88 | $46.24 | 1,484,579 |
2017-03-20 | $54.22 | $54.30 | $54.05 | $54.11 | $46.44 | 835,537 |
2017-03-17 | $54.05 | $54.25 | $54.00 | $54.14 | $46.46 | 1,036,729 |
2017-03-16 | $53.97 | $53.99 | $53.81 | $53.94 | $46.29 | 1,630,838 |
2017-03-15 | $53.02 | $53.67 | $52.95 | $53.64 | $46.03 | 1,232,288 |
2017-03-14 | $53.04 | $53.06 | $52.95 | $53.02 | $45.50 | 1,240,415 |
2017-03-13 | $53.20 | $53.33 | $53.16 | $53.33 | $45.77 | 744,223 |
2017-03-10 | $52.99 | $53.14 | $52.91 | $53.11 | $45.58 | 403,713 |
2017-03-09 | $52.70 | $52.75 | $52.59 | $52.72 | $45.24 | 687,595 |
2017-03-08 | $52.71 | $52.74 | $52.52 | $52.57 | $45.11 | 1,202,661 |
2017-03-07 | $52.81 | $52.86 | $52.70 | $52.79 | $45.30 | 830,807 |
2017-03-06 | $52.90 | $52.94 | $52.78 | $52.86 | $45.36 | 583,518 |
2017-03-03 | $52.75 | $53.03 | $52.71 | $53.01 | $45.49 | 594,633 |
2017-03-02 | $52.93 | $52.98 | $52.79 | $52.81 | $45.32 | 725,127 |
2017-03-01 | $53.00 | $53.31 | $52.93 | $53.22 | $45.67 | 626,400 |
2017-02-28 | $52.78 | $52.99 | $52.76 | $52.80 | $45.31 | 1,061,014 |
2017-02-27 | $52.65 | $52.85 | $52.61 | $52.82 | $45.33 | 1,670,978 |
2017-02-24 | $52.56 | $52.74 | $52.56 | $52.72 | $45.24 | 1,158,794 |
2017-02-23 | $53.20 | $53.23 | $53.01 | $53.12 | $45.59 | 554,205 |
2017-02-22 | $52.88 | $53.06 | $52.81 | $53.03 | $45.51 | 810,977 |
2017-02-21 | $52.96 | $53.15 | $52.94 | $53.15 | $45.61 | 504,362 |
2017-02-17 | $52.82 | $52.94 | $52.76 | $52.91 | $45.41 | 829,974 |
2017-02-16 | $53.02 | $53.18 | $52.98 | $53.18 | $45.64 | 1,053,616 |
2017-02-15 | $52.62 | $53.00 | $52.62 | $53.00 | $45.48 | 960,167 |
2017-02-14 | $52.83 | $52.93 | $52.64 | $52.93 | $45.42 | 820,607 |
2017-02-13 | $52.64 | $52.84 | $52.64 | $52.75 | $45.27 | 807,975 |
2017-02-10 | $52.25 | $52.55 | $52.25 | $52.52 | $45.07 | 446,056 |
2017-02-09 | $52.34 | $52.39 | $52.18 | $52.33 | $44.91 | 578,865 |
2017-02-08 | $52.28 | $52.30 | $52.18 | $52.26 | $44.85 | 1,262,504 |
2017-02-07 | $52.01 | $52.17 | $51.95 | $52.13 | $44.74 | 1,143,051 |
2017-02-06 | $51.95 | $52.05 | $51.83 | $52.05 | $44.67 | 705,426 |
2017-02-03 | $52.26 | $52.42 | $52.20 | $52.39 | $44.96 | 793,595 |
2017-02-02 | $52.18 | $52.20 | $52.01 | $52.12 | $44.73 | 764,550 |
2017-02-01 | $52.15 | $52.23 | $51.98 | $52.12 | $44.73 | 1,586,585 |
2017-01-31 | $51.63 | $51.80 | $51.51 | $51.75 | $44.41 | 2,405,895 |
2017-01-30 | $51.49 | $51.56 | $51.32 | $51.52 | $44.21 | 569,750 |
2017-01-27 | $51.84 | $51.84 | $51.68 | $51.77 | $44.43 | 495,245 |
2017-01-26 | $51.99 | $52.01 | $51.80 | $51.84 | $44.49 | 521,154 |
2017-01-25 | $51.82 | $52.08 | $51.80 | $52.04 | $44.66 | 739,605 |
2017-01-24 | $51.43 | $51.69 | $51.43 | $51.65 | $44.33 | 790,255 |
2017-01-23 | $51.28 | $51.51 | $51.25 | $51.45 | $44.15 | 1,056,091 |
2017-01-20 | $51.11 | $51.25 | $51.09 | $51.23 | $43.96 | 789,472 |
2017-01-19 | $50.99 | $51.03 | $50.85 | $51.03 | $43.79 | 669,681 |
2017-01-18 | $51.07 | $51.19 | $50.91 | $51.09 | $43.84 | 868,800 |
2017-01-17 | $51.24 | $51.27 | $51.09 | $51.19 | $43.93 | 860,315 |
2017-01-13 | $51.16 | $51.31 | $51.05 | $51.30 | $44.02 | 951,997 |
2017-01-12 | $51.22 | $51.22 | $51.03 | $51.17 | $43.91 | 794,114 |
2017-01-11 | $50.81 | $51.16 | $50.63 | $51.10 | $43.85 | 2,231,193 |
2017-01-10 | $50.91 | $51.06 | $50.87 | $50.87 | $43.66 | 726,517 |
2017-01-09 | $50.79 | $50.94 | $50.74 | $50.92 | $43.70 | 741,646 |
2017-01-06 | $50.99 | $51.07 | $50.89 | $51.00 | $43.77 | 563,160 |
2017-01-05 | $50.91 | $51.22 | $50.85 | $51.12 | $43.87 | 1,052,466 |
2017-01-04 | $50.37 | $50.67 | $50.37 | $50.67 | $43.48 | 712,373 |
2017-01-03 | $50.07 | $50.15 | $49.90 | $50.12 | $43.01 | 808,245 |
2016-12-30 | $50.02 | $50.05 | $49.75 | $49.84 | $42.77 | 669,854 |
2016-12-29 | $49.57 | $49.69 | $49.54 | $49.62 | $42.58 | 817,685 |
2016-12-28 | $49.57 | $49.60 | $49.41 | $49.46 | $42.45 | 1,002,079 |
2016-12-27 | $49.35 | $49.48 | $49.35 | $49.44 | $42.43 | 571,194 |
2016-12-23 | $49.31 | $49.33 | $49.22 | $49.27 | $42.28 | 783,751 |
2016-12-22 | $49.27 | $49.31 | $49.11 | $49.13 | $42.16 | 1,348,345 |
2016-12-21 | $49.19 | $49.27 | $49.17 | $49.22 | $42.24 | 1,335,345 |
2016-12-20 | $49.82 | $49.92 | $49.76 | $49.90 | $42.20 | 924,227 |
2016-12-19 | $49.87 | $50.00 | $49.79 | $49.82 | $42.13 | 950,534 |
2016-12-16 | $49.74 | $49.94 | $49.73 | $49.78 | $42.10 | 1,237,450 |
2016-12-15 | $49.82 | $49.83 | $49.65 | $49.73 | $42.05 | 1,251,032 |
2016-12-14 | $50.61 | $50.69 | $49.86 | $49.95 | $42.24 | 903,276 |
2016-12-13 | $50.63 | $50.81 | $50.60 | $50.69 | $42.86 | 570,700 |
2016-12-12 | $50.39 | $50.46 | $50.24 | $50.35 | $42.58 | 660,920 |
2016-12-09 | $50.36 | $50.53 | $50.29 | $50.53 | $42.73 | 602,731 |
2016-12-08 | $50.40 | $50.49 | $50.25 | $50.42 | $42.64 | 1,360,952 |
2016-12-07 | $50.03 | $50.60 | $50.00 | $50.56 | $42.75 | 1,691,853 |
2016-12-06 | $49.72 | $49.99 | $49.71 | $49.96 | $42.25 | 789,678 |
2016-12-05 | $49.62 | $49.87 | $49.57 | $49.74 | $42.06 | 1,029,531 |
2016-12-02 | $49.32 | $49.49 | $49.26 | $49.40 | $41.77 | 712,497 |
2016-12-01 | $49.73 | $49.73 | $49.35 | $49.40 | $41.77 | 1,446,982 |
2016-11-30 | $49.79 | $49.79 | $49.56 | $49.61 | $41.95 | 835,964 |
2016-11-29 | $49.50 | $49.87 | $49.45 | $49.76 | $42.08 | 1,156,544 |
2016-11-28 | $49.47 | $49.60 | $49.43 | $49.46 | $41.82 | 760,412 |
2016-11-25 | $49.55 | $49.61 | $49.48 | $49.59 | $41.93 | 1,292,778 |
2016-11-23 | $49.44 | $49.62 | $49.35 | $49.57 | $41.92 | 658,746 |
2016-11-22 | $49.75 | $49.85 | $49.64 | $49.84 | $42.15 | 586,143 |
2016-11-21 | $49.40 | $49.59 | $49.39 | $49.55 | $41.90 | 642,470 |
2016-11-18 | $49.48 | $49.51 | $49.32 | $49.35 | $41.73 | 658,125 |
2016-11-17 | $49.54 | $49.67 | $49.47 | $49.54 | $41.89 | 620,406 |
2016-11-16 | $49.36 | $49.49 | $49.28 | $49.33 | $41.71 | 530,241 |
2016-11-15 | $49.35 | $49.67 | $49.33 | $49.66 | $41.99 | 1,165,813 |
2016-11-14 | $49.45 | $49.57 | $49.27 | $49.47 | $41.83 | 828,460 |
2016-11-11 | $49.88 | $49.93 | $49.56 | $49.80 | $42.11 | 617,605 |
2016-11-10 | $50.50 | $50.62 | $50.08 | $50.34 | $42.57 | 518,275 |
2016-11-09 | $50.34 | $50.80 | $50.29 | $50.59 | $42.78 | 659,544 |
2016-11-08 | $50.57 | $50.87 | $50.50 | $50.77 | $42.93 | 449,185 |
2016-11-07 | $50.63 | $50.81 | $50.58 | $50.79 | $42.95 | 389,126 |
2016-11-04 | $50.47 | $50.55 | $50.30 | $50.33 | $42.56 | 553,381 |
2016-11-03 | $50.93 | $50.96 | $50.67 | $50.72 | $42.89 | 431,188 |
2016-11-02 | $50.76 | $50.86 | $50.51 | $50.58 | $42.77 | 544,354 |
2016-11-01 | $51.01 | $51.06 | $50.67 | $50.83 | $42.98 | 778,763 |
2016-10-31 | $50.88 | $50.97 | $50.75 | $50.90 | $43.04 | 913,903 |
2016-10-28 | $50.86 | $51.00 | $50.77 | $50.91 | $43.05 | 698,730 |
2016-10-27 | $51.11 | $51.12 | $50.85 | $50.87 | $43.02 | 782,981 |
2016-10-26 | $51.19 | $51.29 | $51.07 | $51.14 | $43.25 | 703,431 |
2016-10-25 | $51.27 | $51.41 | $51.14 | $51.38 | $43.45 | 567,207 |
2016-10-24 | $51.63 | $51.67 | $51.37 | $51.46 | $43.52 | 652,556 |
2016-10-21 | $51.31 | $51.54 | $51.28 | $51.53 | $43.58 | 671,783 |
2016-10-20 | $51.52 | $51.72 | $51.44 | $51.66 | $43.69 | 1,307,288 |
2016-10-19 | $51.59 | $51.79 | $51.59 | $51.71 | $43.73 | 631,816 |
2016-10-18 | $51.59 | $51.62 | $51.42 | $51.49 | $43.54 | 466,438 |
2016-10-17 | $50.97 | $51.04 | $50.92 | $50.94 | $43.08 | 526,574 |
2016-10-14 | $51.27 | $51.35 | $51.03 | $51.03 | $43.15 | 465,530 |
2016-10-13 | $50.84 | $51.23 | $50.69 | $51.11 | $43.22 | 419,171 |
2016-10-12 | $51.12 | $51.19 | $50.92 | $51.03 | $43.15 | 366,612 |
2016-10-11 | $51.59 | $51.59 | $51.06 | $51.14 | $43.25 | 419,859 |
2016-10-10 | $51.86 | $51.92 | $51.73 | $51.78 | $43.79 | 303,656 |
2016-10-07 | $51.86 | $51.88 | $51.43 | $51.81 | $43.81 | 373,127 |
2016-10-06 | $52.09 | $52.19 | $51.97 | $52.15 | $44.10 | 646,723 |
2016-10-05 | $52.51 | $52.61 | $52.38 | $52.58 | $44.46 | 1,216,869 |
2016-10-04 | $52.71 | $52.75 | $52.22 | $52.41 | $44.32 | 1,129,532 |
2016-10-03 | $52.49 | $52.62 | $52.44 | $52.57 | $44.45 | 545,226 |
2016-09-30 | $52.30 | $52.57 | $52.20 | $52.41 | $44.32 | 473,089 |
2016-09-29 | $52.55 | $52.63 | $51.99 | $52.12 | $44.07 | 617,199 |
2016-09-28 | $52.52 | $52.84 | $52.31 | $52.84 | $44.68 | 430,395 |
2016-09-27 | $51.90 | $52.33 | $51.90 | $52.33 | $44.25 | 497,060 |
2016-09-26 | $52.08 | $52.16 | $51.98 | $52.03 | $44.00 | 227,925 |
2016-09-23 | $52.35 | $52.46 | $52.29 | $52.32 | $44.24 | 338,366 |
2016-09-22 | $52.77 | $52.85 | $52.54 | $52.62 | $44.50 | 380,520 |
2016-09-21 | $51.82 | $52.22 | $51.61 | $52.13 | $44.08 | 391,880 |
2016-09-20 | $51.38 | $51.45 | $51.21 | $51.24 | $43.33 | 311,522 |
2016-09-19 | $51.19 | $51.34 | $51.01 | $51.10 | $43.21 | 452,432 |
2016-09-16 | $50.94 | $51.03 | $50.81 | $50.94 | $43.08 | 637,866 |
2016-09-15 | $50.94 | $51.39 | $50.87 | $51.33 | $43.41 | 298,334 |
2016-09-14 | $50.92 | $51.09 | $50.77 | $50.88 | $43.03 | 496,691 |
2016-09-13 | $51.24 | $51.34 | $50.72 | $50.87 | $43.02 | 497,618 |
2016-09-12 | $51.18 | $51.80 | $51.10 | $51.78 | $43.79 | 1,443,967 |
2016-09-09 | $52.13 | $52.13 | $51.47 | $51.48 | $43.53 | 852,595 |
2016-09-08 | $52.64 | $52.73 | $52.47 | $52.57 | $44.45 | 681,031 |
2016-09-07 | $52.69 | $52.76 | $52.48 | $52.56 | $44.45 | 518,974 |
2016-09-06 | $52.06 | $52.48 | $52.02 | $52.48 | $44.38 | 1,039,418 |
2016-09-02 | $51.68 | $51.73 | $51.48 | $51.60 | $43.63 | 538,710 |
2016-09-01 | $51.25 | $51.42 | $51.15 | $51.42 | $43.48 | 474,671 |
2016-08-31 | $50.95 | $50.97 | $50.69 | $50.85 | $43.00 | 488,888 |
2016-08-30 | $51.17 | $51.22 | $50.95 | $50.96 | $43.09 | 410,154 |
2016-08-29 | $51.05 | $51.28 | $50.95 | $51.28 | $43.36 | 359,395 |
2016-08-26 | $51.64 | $52.00 | $50.94 | $51.11 | $43.22 | 662,594 |
2016-08-25 | $51.52 | $51.59 | $51.43 | $51.45 | $43.51 | 444,176 |
2016-08-24 | $51.85 | $51.86 | $51.64 | $51.67 | $43.69 | 492,881 |
2016-08-23 | $51.83 | $51.92 | $51.67 | $51.67 | $43.69 | 690,527 |
2016-08-22 | $51.36 | $51.56 | $51.24 | $51.51 | $43.56 | 891,194 |
2016-08-19 | $51.24 | $51.35 | $51.12 | $51.28 | $43.36 | 690,416 |
2016-08-18 | $51.42 | $51.65 | $51.42 | $51.63 | $43.66 | 308,036 |
2016-08-17 | $51.10 | $51.38 | $50.91 | $51.29 | $43.37 | 560,566 |
2016-08-16 | $51.49 | $51.54 | $51.37 | $51.37 | $43.44 | 504,950 |
2016-08-15 | $51.47 | $51.60 | $51.42 | $51.48 | $43.53 | 519,410 |
2016-08-12 | $51.56 | $51.57 | $51.29 | $51.37 | $43.44 | 360,144 |
2016-08-11 | $51.24 | $51.42 | $51.22 | $51.29 | $43.37 | 353,179 |
2016-08-10 | $51.15 | $51.19 | $50.97 | $51.04 | $43.16 | 398,412 |
2016-08-09 | $50.64 | $50.92 | $50.57 | $50.76 | $42.92 | 846,728 |
2016-08-08 | $50.43 | $50.46 | $50.30 | $50.37 | $42.59 | 658,884 |
2016-08-05 | $50.24 | $50.46 | $50.22 | $50.45 | $42.66 | 530,254 |
2016-08-04 | $50.21 | $50.29 | $50.11 | $50.29 | $42.53 | 419,584 |
2016-08-03 | $49.87 | $50.04 | $49.81 | $50.00 | $42.28 | 1,178,214 |
2016-08-02 | $50.43 | $50.43 | $50.15 | $50.31 | $42.54 | 552,139 |
2016-08-01 | $50.61 | $50.61 | $50.31 | $50.37 | $42.59 | 447,985 |
2016-07-29 | $50.72 | $50.94 | $50.63 | $50.76 | $42.92 | 2,114,518 |
2016-07-28 | $50.19 | $50.32 | $50.05 | $50.24 | $42.48 | 1,896,349 |
2016-07-27 | $50.01 | $50.16 | $49.74 | $50.06 | $42.33 | 1,160,646 |
2016-07-26 | $49.67 | $49.83 | $49.50 | $49.70 | $42.03 | 764,736 |
2016-07-25 | $49.49 | $49.51 | $49.30 | $49.47 | $41.83 | 621,049 |
2016-07-22 | $49.36 | $49.41 | $49.20 | $49.32 | $41.71 | 450,886 |
2016-07-21 | $49.32 | $49.47 | $49.24 | $49.36 | $41.74 | 1,060,686 |
2016-07-20 | $49.41 | $49.60 | $49.39 | $49.49 | $41.85 | 547,586 |
2016-07-19 | $49.15 | $49.15 | $48.96 | $49.08 | $41.50 | 551,221 |
2016-07-18 | $49.22 | $49.39 | $49.14 | $49.30 | $41.69 | 563,012 |
2016-07-15 | $49.14 | $49.15 | $48.94 | $49.00 | $41.44 | 1,066,535 |
2016-07-14 | $49.50 | $49.64 | $49.40 | $49.49 | $41.85 | 551,124 |
2016-07-13 | $49.41 | $49.48 | $49.15 | $49.23 | $41.63 | 496,038 |
2016-07-12 | $49.32 | $49.49 | $49.26 | $49.31 | $41.70 | 1,059,467 |
2016-07-11 | $48.70 | $48.97 | $48.66 | $48.76 | $41.23 | 954,311 |
2016-07-08 | $47.73 | $48.01 | $47.68 | $47.95 | $40.54 | 716,794 |
2016-07-07 | $47.58 | $47.63 | $47.11 | $47.25 | $39.96 | 895,181 |
2016-07-06 | $46.90 | $47.29 | $46.64 | $47.28 | $39.98 | 999,042 |
2016-07-05 | $47.58 | $47.66 | $47.16 | $47.26 | $39.96 | 936,866 |
2016-07-01 | $48.45 | $48.63 | $48.44 | $48.49 | $41.00 | 1,180,600 |
2016-06-30 | $47.86 | $48.31 | $47.76 | $48.26 | $40.81 | 1,091,868 |
2016-06-29 | $47.67 | $47.96 | $47.64 | $47.80 | $40.42 | 999,609 |
2016-06-28 | $46.97 | $47.21 | $46.68 | $47.20 | $39.91 | 988,676 |
2016-06-27 | $46.24 | $46.24 | $45.48 | $45.92 | $38.83 | 1,076,356 |
2016-06-24 | $47.32 | $48.06 | $47.10 | $47.10 | $39.83 | 876,391 |
2016-06-23 | $51.11 | $51.45 | $50.84 | $51.40 | $43.47 | 503,610 |
2016-06-22 | $50.32 | $50.51 | $50.07 | $50.08 | $42.35 | 580,331 |
2016-06-21 | $51.12 | $51.38 | $50.86 | $51.01 | $42.56 | 605,679 |
2016-06-20 | $51.08 | $51.13 | $50.80 | $50.84 | $42.42 | 470,421 |
2016-06-17 | $49.28 | $49.71 | $49.14 | $49.58 | $41.37 | 1,122,945 |
2016-06-16 | $48.58 | $49.09 | $48.19 | $49.08 | $40.95 | 589,246 |
2016-06-15 | $49.37 | $49.56 | $49.25 | $49.38 | $41.20 | 468,085 |
2016-06-14 | $49.26 | $49.34 | $48.87 | $49.10 | $40.97 | 597,237 |
2016-06-13 | $50.01 | $50.29 | $49.77 | $49.89 | $41.63 | 395,015 |
2016-06-10 | $51.19 | $51.29 | $50.60 | $50.70 | $42.30 | 668,609 |
2016-06-09 | $52.08 | $52.19 | $51.96 | $52.14 | $43.50 | 868,040 |
2016-06-08 | $52.52 | $52.61 | $52.41 | $52.49 | $43.80 | 326,635 |
2016-06-07 | $52.35 | $52.45 | $52.21 | $52.30 | $43.64 | 369,059 |
2016-06-06 | $51.79 | $52.07 | $51.78 | $51.93 | $43.33 | 743,722 |
2016-06-03 | $51.68 | $51.85 | $51.50 | $51.84 | $43.25 | 908,907 |
2016-06-02 | $51.07 | $51.36 | $51.01 | $51.34 | $42.84 | 5,961,198 |
2016-06-01 | $51.20 | $51.32 | $51.06 | $51.29 | $42.79 | 662,977 |
2016-05-31 | $51.45 | $51.65 | $51.13 | $51.28 | $42.79 | 693,334 |
2016-05-27 | $51.27 | $51.35 | $51.11 | $51.18 | $42.70 | 590,400 |
2016-05-26 | $51.43 | $51.51 | $51.21 | $51.31 | $42.81 | 437,619 |
2016-05-25 | $51.24 | $51.42 | $51.18 | $51.35 | $42.84 | 623,192 |
2016-05-24 | $50.75 | $51.12 | $50.55 | $51.07 | $42.61 | 830,113 |
2016-05-23 | $50.49 | $50.62 | $50.43 | $50.53 | $42.16 | 740,245 |
2016-05-20 | $50.40 | $50.49 | $50.22 | $50.39 | $42.04 | 834,513 |
2016-05-19 | $49.98 | $50.09 | $49.84 | $50.01 | $41.73 | 2,356,301 |
2016-05-18 | $50.29 | $50.65 | $50.00 | $50.14 | $41.84 | 396,804 |
2016-05-17 | $50.47 | $50.60 | $50.14 | $50.16 | $41.85 | 2,596,329 |
2016-05-16 | $50.05 | $50.42 | $50.05 | $50.32 | $41.99 | 474,006 |
2016-05-13 | $50.05 | $50.14 | $49.77 | $49.85 | $41.59 | 622,960 |
2016-05-12 | $50.82 | $50.82 | $50.23 | $50.35 | $42.01 | 734,741 |
2016-05-11 | $50.54 | $50.72 | $50.34 | $50.34 | $42.00 | 476,015 |
2016-05-10 | $50.38 | $50.73 | $50.35 | $50.73 | $42.33 | 515,896 |
2016-05-09 | $50.26 | $50.32 | $50.02 | $50.10 | $41.80 | 361,474 |
2016-05-06 | $50.03 | $50.23 | $49.88 | $50.21 | $41.89 | 381,421 |
2016-05-05 | $50.06 | $50.16 | $49.89 | $50.04 | $41.75 | 2,888,671 |
2016-05-04 | $50.12 | $50.19 | $49.93 | $50.03 | $41.74 | 1,739,584 |
2016-05-03 | $50.64 | $50.64 | $50.26 | $50.35 | $42.01 | 988,095 |
2016-05-02 | $50.93 | $51.03 | $50.71 | $50.99 | $42.54 | 354,579 |
2016-04-29 | $50.64 | $50.72 | $50.20 | $50.39 | $42.04 | 398,937 |
2016-04-28 | $50.73 | $50.87 | $50.31 | $50.39 | $42.04 | 373,574 |
2016-04-27 | $50.85 | $51.08 | $50.75 | $51.02 | $42.57 | 321,271 |
2016-04-26 | $50.76 | $50.78 | $50.58 | $50.70 | $42.30 | 297,727 |
2016-04-25 | $50.69 | $50.72 | $50.50 | $50.63 | $42.24 | 648,652 |
2016-04-22 | $50.81 | $50.87 | $50.53 | $50.69 | $42.29 | 578,191 |
2016-04-21 | $51.08 | $51.08 | $50.66 | $50.72 | $42.31 | 544,493 |
2016-04-20 | $51.25 | $51.40 | $51.03 | $51.17 | $42.69 | 219,523 |
2016-04-19 | $51.29 | $51.41 | $51.13 | $51.34 | $42.84 | 334,711 |
2016-04-18 | $50.37 | $50.73 | $50.26 | $50.68 | $42.29 | 315,169 |
2016-04-15 | $50.37 | $50.40 | $50.20 | $50.26 | $41.94 | 508,847 |
2016-04-14 | $50.56 | $50.60 | $50.42 | $50.46 | $42.10 | 296,219 |
2016-04-13 | $50.52 | $50.62 | $50.43 | $50.57 | $42.19 | 497,598 |
2016-04-12 | $49.89 | $50.23 | $49.64 | $50.16 | $41.85 | 543,740 |
2016-04-11 | $49.78 | $49.97 | $49.59 | $49.63 | $41.41 | 650,801 |
2016-04-08 | $49.51 | $49.63 | $49.36 | $49.48 | $41.28 | 277,986 |
2016-04-07 | $48.91 | $48.98 | $48.50 | $48.65 | $40.59 | 660,423 |
2016-04-06 | $48.66 | $49.15 | $48.53 | $49.15 | $41.01 | 461,689 |
2016-04-05 | $48.51 | $48.64 | $48.38 | $48.42 | $40.40 | 480,213 |
2016-04-04 | $49.55 | $49.56 | $49.25 | $49.34 | $41.17 | 458,685 |
2016-04-01 | $48.98 | $49.45 | $48.92 | $49.43 | $41.24 | 463,307 |
2016-03-31 | $49.96 | $50.05 | $49.76 | $49.80 | $41.55 | 831,269 |
2016-03-30 | $50.10 | $50.29 | $49.98 | $50.09 | $41.79 | 585,204 |
2016-03-29 | $48.95 | $49.67 | $48.86 | $49.66 | $41.43 | 319,537 |
2016-03-28 | $49.15 | $49.28 | $48.99 | $49.09 | $40.96 | 650,940 |
2016-03-24 | $48.68 | $48.85 | $48.53 | $48.84 | $40.75 | 2,172,396 |
2016-03-23 | $49.33 | $49.40 | $48.91 | $48.92 | $40.82 | 624,950 |
2016-03-22 | $49.36 | $49.59 | $49.26 | $49.49 | $41.29 | 657,318 |
2016-03-21 | $49.61 | $49.65 | $49.46 | $49.57 | $41.36 | 795,436 |
2016-03-18 | $49.68 | $49.80 | $49.52 | $49.65 | $41.43 | 873,676 |
2016-03-17 | $49.27 | $49.70 | $49.15 | $49.60 | $41.38 | 326,492 |
2016-03-16 | $48.35 | $49.18 | $48.32 | $49.16 | $41.02 | 292,091 |
2016-03-15 | $48.56 | $48.67 | $48.43 | $48.55 | $40.51 | 325,416 |
2016-03-14 | $48.90 | $48.98 | $48.78 | $48.86 | $40.77 | 635,489 |
2016-03-11 | $48.49 | $48.82 | $48.34 | $48.80 | $40.72 | 795,407 |
2016-03-10 | $48.06 | $48.23 | $47.36 | $47.73 | $39.82 | 710,821 |
2016-03-09 | $47.64 | $47.74 | $47.45 | $47.64 | $39.75 | 844,916 |
2016-03-08 | $47.80 | $47.91 | $47.53 | $47.59 | $39.71 | 814,046 |
2016-03-07 | $47.77 | $48.24 | $47.67 | $48.10 | $40.13 | 663,525 |
2016-03-04 | $48.11 | $48.40 | $48.01 | $48.15 | $40.17 | 473,174 |
2016-03-03 | $47.29 | $47.66 | $47.25 | $47.66 | $39.77 | 700,668 |
2016-03-02 | $46.96 | $47.22 | $46.88 | $47.19 | $39.37 | 1,059,106 |
2016-03-01 | $46.70 | $47.21 | $46.62 | $47.20 | $39.38 | 1,703,210 |
2016-02-29 | $46.28 | $46.43 | $46.02 | $46.03 | $38.41 | 1,468,375 |
2016-02-26 | $46.51 | $46.62 | $46.09 | $46.12 | $38.48 | 569,600 |
2016-02-25 | $46.21 | $46.48 | $46.00 | $46.48 | $38.78 | 1,387,481 |
2016-02-24 | $45.49 | $46.08 | $45.29 | $46.01 | $38.39 | 1,384,171 |
2016-02-23 | $46.20 | $46.25 | $45.76 | $45.83 | $38.24 | 1,481,709 |
2016-02-22 | $46.18 | $46.40 | $46.14 | $46.40 | $38.71 | 996,618 |
2016-02-19 | $45.68 | $45.98 | $45.53 | $45.98 | $38.36 | 405,883 |
2016-02-18 | $46.21 | $46.31 | $45.88 | $45.93 | $38.32 | 400,649 |
2016-02-17 | $45.53 | $45.91 | $45.50 | $45.88 | $38.28 | 580,870 |
2016-02-16 | $44.94 | $45.00 | $44.55 | $44.96 | $37.51 | 499,552 |
2016-02-12 | $43.72 | $44.23 | $43.53 | $44.19 | $36.87 | 1,039,154 |
2016-02-11 | $43.78 | $43.90 | $43.36 | $43.69 | $36.45 | 670,007 |
2016-02-10 | $44.41 | $44.59 | $44.06 | $44.11 | $36.80 | 1,875,660 |
2016-02-09 | $43.66 | $44.31 | $43.65 | $44.13 | $36.82 | 1,760,841 |
2016-02-08 | $44.91 | $44.91 | $44.27 | $44.59 | $37.20 | 1,439,354 |
2016-02-05 | $46.27 | $46.27 | $45.32 | $45.61 | $38.06 | 1,462,013 |
2016-02-04 | $46.04 | $46.54 | $46.04 | $46.34 | $38.66 | 1,132,462 |
2016-02-03 | $46.40 | $46.52 | $45.66 | $46.48 | $38.78 | 1,408,207 |
2016-02-02 | $46.65 | $46.65 | $45.98 | $46.00 | $38.38 | 1,199,198 |
2016-02-01 | $46.66 | $47.04 | $46.53 | $46.96 | $39.18 | 1,046,332 |
2016-01-29 | $46.31 | $46.84 | $46.18 | $46.83 | $39.07 | 2,617,353 |
2016-01-28 | $46.40 | $46.40 | $45.84 | $46.08 | $38.45 | 500,255 |
2016-01-27 | $46.07 | $46.55 | $45.66 | $45.75 | $38.17 | 874,123 |
2016-01-26 | $45.65 | $46.09 | $45.57 | $46.06 | $38.43 | 724,679 |
2016-01-25 | $45.63 | $45.81 | $45.37 | $45.39 | $37.87 | 806,810 |
2016-01-22 | $45.37 | $45.79 | $45.34 | $45.71 | $38.14 | 982,151 |
2016-01-21 | $43.97 | $44.68 | $43.74 | $44.47 | $37.10 | 1,389,313 |
2016-01-20 | $44.51 | $44.58 | $43.57 | $44.40 | $37.05 | 1,504,387 |
2016-01-19 | $45.65 | $45.69 | $45.02 | $45.34 | $37.83 | 1,481,869 |
2016-01-15 | $45.37 | $45.64 | $45.05 | $45.32 | $37.81 | 1,422,602 |
2016-01-14 | $46.55 | $46.96 | $46.23 | $46.78 | $39.03 | 1,863,599 |
2016-01-13 | $47.41 | $47.45 | $46.41 | $46.55 | $38.84 | 2,550,703 |
2016-01-12 | $47.32 | $47.36 | $46.84 | $47.22 | $39.40 | 1,032,138 |
2016-01-11 | $47.51 | $47.51 | $46.85 | $47.22 | $39.40 | 2,042,653 |
2016-01-08 | $47.86 | $47.88 | $47.08 | $47.14 | $39.33 | 1,197,148 |
2016-01-07 | $47.80 | $48.08 | $47.66 | $47.78 | $39.87 | 2,244,206 |
2016-01-06 | $48.42 | $48.64 | $48.29 | $48.52 | $40.48 | 1,701,270 |
2016-01-05 | $49.26 | $49.38 | $49.01 | $49.35 | $41.18 | 1,410,739 |
2016-01-04 | $49.38 | $49.48 | $48.84 | $49.48 | $41.28 | 2,915,056 |
2015-12-31 | $50.26 | $50.40 | $49.94 | $49.95 | $41.68 | 932,107 |
2015-12-30 | $50.58 | $50.66 | $50.48 | $50.52 | $42.15 | 1,170,108 |
2015-12-29 | $50.54 | $50.77 | $50.48 | $50.68 | $42.29 | 780,480 |
2015-12-28 | $49.99 | $50.11 | $49.88 | $50.06 | $41.77 | 980,126 |
2015-12-24 | $49.88 | $50.08 | $49.73 | $49.97 | $41.69 | 503,568 |
2015-12-23 | $49.84 | $50.16 | $49.71 | $50.16 | $41.85 | 923,036 |
2015-12-22 | $49.42 | $49.64 | $49.28 | $49.58 | $41.37 | 975,294 |
2015-12-21 | $49.55 | $49.55 | $49.07 | $49.32 | $41.15 | 885,161 |
2015-12-18 | $49.63 | $49.79 | $49.45 | $49.45 | $40.91 | 752,641 |
2015-12-17 | $50.23 | $50.27 | $49.75 | $49.76 | $41.16 | 938,334 |
2015-12-16 | $49.94 | $50.42 | $49.70 | $50.34 | $41.64 | 999,220 |
2015-12-15 | $49.70 | $49.79 | $49.47 | $49.60 | $41.03 | 495,647 |
2015-12-14 | $49.47 | $49.58 | $49.06 | $49.56 | $41.00 | 1,551,993 |
2015-12-11 | $49.49 | $49.57 | $49.18 | $49.25 | $40.74 | 556,643 |
2015-12-10 | $50.23 | $50.33 | $50.03 | $50.08 | $41.43 | 495,579 |
2015-12-09 | $50.27 | $50.57 | $49.88 | $50.13 | $41.47 | 1,316,819 |
2015-12-08 | $50.22 | $50.40 | $50.13 | $50.33 | $41.63 | 609,513 |
2015-12-07 | $51.03 | $51.06 | $50.82 | $51.03 | $42.21 | 567,785 |
2015-12-04 | $50.72 | $51.33 | $50.68 | $51.29 | $42.43 | 1,341,693 |
2015-12-03 | $51.03 | $51.14 | $50.53 | $50.73 | $41.96 | 1,282,998 |
2015-12-02 | $50.92 | $50.96 | $50.55 | $50.62 | $41.87 | 758,853 |
2015-12-01 | $50.90 | $51.06 | $50.81 | $51.02 | $42.20 | 1,013,767 |
2015-11-30 | $50.40 | $50.54 | $50.35 | $50.46 | $41.74 | 2,093,498 |
2015-11-27 | $50.20 | $50.26 | $50.14 | $50.18 | $41.51 | 218,973 |
2015-11-25 | $50.04 | $50.21 | $49.95 | $50.13 | $41.47 | 363,862 |
2015-11-24 | $49.80 | $50.13 | $49.71 | $50.10 | $41.44 | 1,200,899 |
2015-11-23 | $50.22 | $50.33 | $49.93 | $50.06 | $41.41 | 468,053 |
2015-11-20 | $50.56 | $50.56 | $50.32 | $50.36 | $41.66 | 475,013 |
2015-11-19 | $50.41 | $50.55 | $50.33 | $50.39 | $41.68 | 628,776 |
2015-11-18 | $49.90 | $50.22 | $49.77 | $50.16 | $41.49 | 794,960 |
2015-11-17 | $49.86 | $49.98 | $49.68 | $49.78 | $41.18 | 767,153 |
2015-11-16 | $49.24 | $49.81 | $49.19 | $49.79 | $41.19 | 659,462 |
2015-11-13 | $49.28 | $49.30 | $49.04 | $49.05 | $40.58 | 475,864 |
2015-11-12 | $49.52 | $49.64 | $49.27 | $49.29 | $40.77 | 1,314,499 |
2015-11-11 | $50.01 | $50.08 | $49.85 | $49.87 | $41.25 | 343,853 |
2015-11-10 | $49.39 | $49.62 | $49.27 | $49.59 | $41.02 | 371,884 |
2015-11-09 | $49.76 | $49.76 | $49.42 | $49.61 | $41.04 | 880,569 |
2015-11-06 | $49.86 | $50.01 | $49.76 | $49.98 | $41.34 | 998,445 |
2015-11-05 | $50.23 | $50.28 | $50.00 | $50.12 | $41.46 | 720,185 |
2015-11-04 | $50.33 | $50.34 | $49.99 | $50.12 | $41.46 | 903,192 |
2015-11-03 | $50.38 | $50.68 | $50.30 | $50.60 | $41.86 | 3,799,169 |
2015-11-02 | $50.40 | $50.67 | $50.40 | $50.65 | $41.90 | 977,039 |
2015-10-30 | $50.18 | $50.37 | $50.07 | $50.12 | $41.46 | 1,106,813 |
2015-10-29 | $49.87 | $50.10 | $49.85 | $50.04 | $41.39 | 312,189 |
2015-10-28 | $50.12 | $50.40 | $49.77 | $50.21 | $41.53 | 808,438 |
2015-10-27 | $50.13 | $50.16 | $49.98 | $50.05 | $41.40 | 389,725 |
2015-10-26 | $50.47 | $50.56 | $50.39 | $50.42 | $41.71 | 1,036,944 |
2015-10-23 | $50.53 | $50.72 | $50.40 | $50.62 | $41.87 | 672,505 |
2015-10-22 | $50.00 | $50.47 | $49.99 | $50.35 | $41.65 | 588,496 |
2015-10-21 | $50.33 | $50.36 | $49.99 | $50.05 | $41.40 | 556,575 |
2015-10-20 | $50.06 | $50.12 | $49.87 | $49.98 | $41.34 | 961,714 |
2015-10-19 | $50.00 | $50.11 | $49.93 | $50.10 | $41.44 | 792,452 |
2015-10-16 | $50.07 | $50.12 | $49.92 | $50.09 | $41.44 | 437,156 |
2015-10-15 | $49.90 | $50.38 | $49.88 | $50.35 | $41.65 | 634,736 |
2015-10-14 | $49.44 | $49.61 | $49.33 | $49.47 | $40.92 | 731,627 |
2015-10-13 | $49.35 | $49.58 | $49.16 | $49.27 | $40.76 | 841,630 |
2015-10-12 | $49.79 | $49.89 | $49.66 | $49.75 | $41.15 | 388,442 |
2015-10-09 | $49.90 | $49.91 | $49.65 | $49.80 | $41.20 | 438,573 |
2015-10-08 | $49.29 | $49.88 | $49.20 | $49.87 | $41.25 | 663,512 |
2015-10-07 | $49.53 | $49.64 | $49.25 | $49.57 | $41.01 | 806,596 |
2015-10-06 | $49.27 | $49.45 | $49.17 | $49.26 | $40.75 | 587,297 |
2015-10-05 | $49.02 | $49.38 | $48.99 | $49.28 | $40.77 | 1,055,177 |
2015-10-02 | $47.66 | $48.54 | $47.57 | $48.51 | $40.13 | 747,057 |
2015-10-01 | $47.90 | $48.01 | $47.48 | $47.78 | $39.52 | 712,890 |
2015-09-30 | $47.55 | $47.78 | $47.27 | $47.77 | $39.52 | 1,530,051 |
2015-09-29 | $47.09 | $47.22 | $46.88 | $47.07 | $38.94 | 1,164,747 |
2015-09-28 | $47.73 | $47.74 | $47.12 | $47.19 | $39.04 | 538,124 |
2015-09-25 | $48.12 | $48.15 | $47.57 | $47.87 | $39.60 | 1,370,456 |
2015-09-24 | $47.29 | $47.58 | $47.03 | $47.55 | $39.33 | 557,022 |
2015-09-23 | $47.70 | $47.70 | $47.32 | $47.54 | $39.33 | 427,944 |
2015-09-22 | $47.62 | $47.72 | $47.33 | $47.60 | $39.38 | 502,999 |
2015-09-21 | $48.73 | $48.74 | $48.31 | $48.46 | $40.09 | 941,040 |
2015-09-18 | $48.90 | $49.07 | $48.56 | $48.63 | $40.23 | 413,601 |
2015-09-17 | $49.05 | $49.89 | $48.94 | $49.37 | $40.84 | 697,204 |
2015-09-16 | $48.96 | $49.25 | $48.94 | $49.24 | $40.73 | 427,204 |
2015-09-15 | $48.53 | $48.87 | $48.42 | $48.78 | $40.35 | 513,700 |
2015-09-14 | $48.54 | $48.64 | $48.42 | $48.60 | $40.20 | 440,435 |
2015-09-11 | $48.49 | $48.87 | $48.44 | $48.85 | $40.41 | 546,371 |
2015-09-10 | $48.29 | $48.81 | $48.29 | $48.63 | $40.23 | 438,101 |
2015-09-09 | $48.81 | $48.81 | $47.94 | $47.99 | $39.70 | 954,181 |
2015-09-08 | $48.31 | $48.60 | $48.17 | $48.60 | $40.20 | 1,396,415 |
2015-09-04 | $47.48 | $47.61 | $47.22 | $47.40 | $39.21 | 1,190,173 |
2015-09-03 | $48.39 | $48.63 | $48.17 | $48.27 | $39.93 | 943,348 |
2015-09-02 | $48.26 | $48.27 | $47.75 | $48.27 | $39.93 | 844,985 |
2015-09-01 | $48.08 | $48.11 | $47.53 | $47.62 | $39.39 | 886,944 |
2015-08-31 | $49.10 | $49.35 | $49.01 | $49.06 | $40.58 | 711,050 |
2015-08-28 | $49.09 | $49.41 | $49.05 | $49.31 | $40.79 | 927,884 |
2015-08-27 | $48.90 | $49.34 | $48.80 | $49.28 | $40.77 | 900,529 |
2015-08-26 | $48.38 | $48.91 | $47.71 | $48.76 | $40.34 | 1,033,053 |
2015-08-25 | $48.02 | $49.72 | $47.44 | $47.44 | $39.24 | 1,269,342 |
2015-08-24 | $46.85 | $48.10 | $45.92 | $47.08 | $38.95 | 1,501,348 |
2015-08-21 | $49.69 | $49.71 | $48.58 | $48.61 | $40.21 | 1,348,874 |
2015-08-20 | $50.48 | $50.48 | $49.73 | $49.73 | $41.14 | 930,293 |
2015-08-19 | $50.99 | $51.22 | $50.70 | $50.98 | $42.17 | 504,846 |
2015-08-18 | $51.47 | $51.52 | $51.28 | $51.31 | $42.44 | 590,639 |
2015-08-17 | $51.42 | $51.64 | $51.29 | $51.62 | $42.70 | 466,473 |
2015-08-14 | $51.49 | $51.72 | $51.40 | $51.70 | $42.77 | 511,726 |
2015-08-13 | $51.20 | $51.51 | $51.12 | $51.35 | $42.48 | 522,396 |
2015-08-12 | $50.91 | $51.26 | $50.65 | $51.20 | $42.35 | 561,639 |
2015-08-11 | $51.48 | $51.50 | $51.19 | $51.42 | $42.54 | 1,312,010 |
2015-08-10 | $51.52 | $52.00 | $51.45 | $52.00 | $43.02 | 948,474 |
2015-08-07 | $51.09 | $51.30 | $50.99 | $51.30 | $42.44 | 771,190 |
BTC iShares MSCI EAFE Small-Cap ETF (SCZ) News Headlines
Recent BTC iShares MSCI EAFE Small-Cap ETF (SCZ) News
Similar Companies to BTC iShares MSCI EAFE Small-Cap ETF (SCZ) 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 | -- | -- | -- |