First Trust Cloud Computing ETF (SKYY) Exchange: NASDAQ
Data as of Aug. 19, 2025
$120.45 ($-1.95) -1.59%
First Trust Cloud Computing ETF - Daily Information
Click for more stock information on First Trust Cloud Computing ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $122.06 |
Previous Close | $120.45 |
High | $122.24 |
Low | $120.19 |
Adjusted Open | $122.06 |
Previous Adjusted Close | $120.45 |
Adjusted High | $122.24 |
Adjusted Low | $120.19 |
About First Trust Cloud Computing ETF (SKYY)
The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider").The Index is designed to provide a benchmark for investors interested in tracking companies actively involved in the cloud computing industry. The cloud computing industry is a group of companies that offers internet and technology products, services, support and applications delivered via the Internet. In addition, securities included in the Index must have a minimum capitalization of $100 million.The Index uses a market capitalization weighted allocation across two categories in the cloud computing industry ("pure play" and "non-pure play") and a fixed 10% allocation for "technology conglomerates." The pure play category includes companies that are direct service providers for "the cloud" (i.e., network hardware/software, storage and cloud computing services) or companies with business models that rely on delivering goods and services that utilize cloud computing technology. The non-pure play category includes companies that focus outside the cloud computing space but provide goods and services that support the cloud computing space. The technology conglomerate category includes companies that are large, broad-based companies with business models that indirectly utilize or support the use of cloud computing technology. The Index Provider reviews the Index components semi-annually in June and December of each year for eligibility.The Index is rebalanced semi-annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of December 31, 2018, the Index was comprised of 24 securities from companies located in the United States and 4 securities from companies located in Canada, Germany, India and Israel. As of December 31, 2018, the Fund had significant investments in communication services companies and information technology companies.
Invest in First Trust Cloud Computing ETF (SKYY)
Historical Stock Data for First Trust Cloud Computing ETF (SKYY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-08 | $122.06 | $122.24 | $120.19 | $120.45 | $120.45 | 111,057 |
2025-08-07 | $125.15 | $125.66 | $120.70 | $122.40 | $122.40 | 265,275 |
2025-08-06 | $122.17 | $124.01 | $122.17 | $123.98 | $123.98 | 56,471 |
2025-08-05 | $121.82 | $122.20 | $120.19 | $120.36 | $120.36 | 61,222 |
2025-08-04 | $119.97 | $121.25 | $119.80 | $121.16 | $121.16 | 93,668 |
2025-08-01 | $120.57 | $120.57 | $117.88 | $118.75 | $118.75 | 328,820 |
2025-07-31 | $125.59 | $125.59 | $122.98 | $123.10 | $123.10 | 89,038 |
2025-07-30 | $125.24 | $126.03 | $124.27 | $125.03 | $125.03 | 107,196 |
2025-07-29 | $126.24 | $126.90 | $124.47 | $125.25 | $125.25 | 136,375 |
2025-07-28 | $125.17 | $125.72 | $124.93 | $125.59 | $125.59 | 80,799 |
2025-07-25 | $124.00 | $125.03 | $123.74 | $124.66 | $124.66 | 77,233 |
2025-07-24 | $124.19 | $124.42 | $123.36 | $123.79 | $123.79 | 67,604 |
2025-07-23 | $123.44 | $124.31 | $122.81 | $124.06 | $124.06 | 75,191 |
2025-07-22 | $123.38 | $123.59 | $121.70 | $122.87 | $122.87 | 168,751 |
2025-07-21 | $123.67 | $124.25 | $123.33 | $123.39 | $123.39 | 116,570 |
2025-07-18 | $122.75 | $123.45 | $122.38 | $123.45 | $123.45 | 59,305 |
2025-07-17 | $120.83 | $122.58 | $120.83 | $122.40 | $122.40 | 77,460 |
2025-07-16 | $120.20 | $120.56 | $118.57 | $120.49 | $120.49 | 80,299 |
2025-07-15 | $120.57 | $120.86 | $119.82 | $119.91 | $119.91 | 81,120 |
2025-07-14 | $118.82 | $120.34 | $118.53 | $119.67 | $119.67 | 79,102 |
2025-07-11 | $120.46 | $120.96 | $118.97 | $119.04 | $119.04 | 158,892 |
2025-07-10 | $123.83 | $123.83 | $120.82 | $121.35 | $121.35 | 269,948 |
2025-07-09 | $123.24 | $123.92 | $122.58 | $123.61 | $123.61 | 114,067 |
2025-07-08 | $122.99 | $123.23 | $122.37 | $122.75 | $122.75 | 116,391 |
2025-07-07 | $122.50 | $123.23 | $121.74 | $122.55 | $122.55 | 99,984 |
2025-07-03 | $121.61 | $123.70 | $121.61 | $123.14 | $123.14 | 67,977 |
2025-07-02 | $120.16 | $120.86 | $119.34 | $120.78 | $120.78 | 98,955 |
2025-07-01 | $121.34 | $121.72 | $119.10 | $120.34 | $120.34 | 140,765 |
2025-06-30 | $121.52 | $122.20 | $121.29 | $121.64 | $121.64 | 88,492 |
2025-06-27 | $119.88 | $120.49 | $118.96 | $120.06 | $120.06 | 94,391 |
2025-06-26 | $118.92 | $119.93 | $118.06 | $119.93 | $119.93 | 120,607 |
2025-06-25 | $119.54 | $119.67 | $118.00 | $118.26 | $118.26 | 147,115 |
2025-06-24 | $118.05 | $119.02 | $117.56 | $118.88 | $118.88 | 827,462 |
2025-06-23 | $114.32 | $116.58 | $113.38 | $116.53 | $116.53 | 183,559 |
2025-06-20 | $117.01 | $117.10 | $114.39 | $114.75 | $114.75 | 99,232 |
2025-06-18 | $116.90 | $117.29 | $115.96 | $116.30 | $116.30 | 62,530 |
2025-06-17 | $116.48 | $117.76 | $116.48 | $116.63 | $116.63 | 120,181 |
2025-06-16 | $116.14 | $117.58 | $116.14 | $117.45 | $117.45 | 143,542 |
2025-06-13 | $115.68 | $117.10 | $115.23 | $115.66 | $115.66 | 305,203 |
2025-06-12 | $117.10 | $118.56 | $117.10 | $117.61 | $117.61 | 159,262 |
2025-06-11 | $118.04 | $118.58 | $117.13 | $117.36 | $117.36 | 86,187 |
2025-06-10 | $118.87 | $119.02 | $117.58 | $118.24 | $118.24 | 145,834 |
2025-06-09 | $119.06 | $119.55 | $118.43 | $118.72 | $118.72 | 111,999 |
2025-06-06 | $119.33 | $119.48 | $118.32 | $119.04 | $119.04 | 359,737 |
2025-06-05 | $117.95 | $119.53 | $117.41 | $118.01 | $118.01 | 749,661 |
2025-06-04 | $117.21 | $117.79 | $116.75 | $117.15 | $117.15 | 111,137 |
2025-06-03 | $115.38 | $117.16 | $115.09 | $117.05 | $117.05 | 132,467 |
2025-06-02 | $114.16 | $115.62 | $112.95 | $115.61 | $115.61 | 123,375 |
2025-05-30 | $113.97 | $115.06 | $112.75 | $114.77 | $114.77 | 154,312 |
2025-05-29 | $116.44 | $116.44 | $113.59 | $114.49 | $114.49 | 132,353 |
2025-05-28 | $115.79 | $116.45 | $115.16 | $115.38 | $115.38 | 96,938 |
2025-05-27 | $115.11 | $115.85 | $114.34 | $115.77 | $115.77 | 99,127 |
2025-05-23 | $112.11 | $114.00 | $112.11 | $113.38 | $113.38 | 111,436 |
2025-05-22 | $113.93 | $115.35 | $113.75 | $114.40 | $114.40 | 184,455 |
2025-05-21 | $114.63 | $116.02 | $113.24 | $113.58 | $113.58 | 116,902 |
2025-05-20 | $115.79 | $116.37 | $115.40 | $116.12 | $116.12 | 105,415 |
2025-05-19 | $114.87 | $116.73 | $114.87 | $116.41 | $116.41 | 312,070 |
2025-05-16 | $116.48 | $117.05 | $116.30 | $116.89 | $116.89 | 77,411 |
2025-05-15 | $116.12 | $116.61 | $114.83 | $116.13 | $116.13 | 107,386 |
2025-05-14 | $116.57 | $117.38 | $116.13 | $116.79 | $116.79 | 297,801 |
2025-05-13 | $114.14 | $116.91 | $114.14 | $116.45 | $116.45 | 383,270 |
2025-05-12 | $113.52 | $114.08 | $112.16 | $114.06 | $114.06 | 467,967 |
2025-05-09 | $109.75 | $110.37 | $108.45 | $108.85 | $108.85 | 439,429 |
2025-05-08 | $108.21 | $110.16 | $108.15 | $109.23 | $109.23 | 615,474 |
2025-05-07 | $106.58 | $107.49 | $105.64 | $107.06 | $107.06 | 224,324 |
2025-05-06 | $105.65 | $107.47 | $105.22 | $106.59 | $106.59 | 447,128 |
2025-05-05 | $105.93 | $108.19 | $105.73 | $107.29 | $107.29 | 190,498 |
2025-05-02 | $106.73 | $107.72 | $106.42 | $107.05 | $107.05 | 142,312 |
2025-05-01 | $106.26 | $106.93 | $105.21 | $105.27 | $105.27 | 396,710 |
2025-04-30 | $101.83 | $104.28 | $101.28 | $104.07 | $104.07 | 87,368 |
2025-04-29 | $103.26 | $104.79 | $103.26 | $104.50 | $104.50 | 90,726 |
2025-04-28 | $103.56 | $104.22 | $102.41 | $103.65 | $103.65 | 128,862 |
2025-04-25 | $102.02 | $103.57 | $101.81 | $103.33 | $103.33 | 127,294 |
2025-04-24 | $98.39 | $102.31 | $98.20 | $102.02 | $102.02 | 183,305 |
2025-04-23 | $98.57 | $100.66 | $97.50 | $97.83 | $97.83 | 131,135 |
2025-04-22 | $93.28 | $95.14 | $93.03 | $94.55 | $94.55 | 112,727 |
2025-04-21 | $93.88 | $94.18 | $91.12 | $92.16 | $92.16 | 146,814 |
2025-04-17 | $96.20 | $96.24 | $94.65 | $95.35 | $95.35 | 100,660 |
2025-04-16 | $95.59 | $97.51 | $94.32 | $95.68 | $95.68 | 132,470 |
2025-04-15 | $96.87 | $98.10 | $96.87 | $97.35 | $97.35 | 61,130 |
2025-04-14 | $98.68 | $98.80 | $95.78 | $96.55 | $96.55 | 132,067 |
2025-04-11 | $95.53 | $96.56 | $93.53 | $96.31 | $96.31 | 176,660 |
2025-04-10 | $97.95 | $98.13 | $93.15 | $95.86 | $95.86 | 215,105 |
2025-04-09 | $88.77 | $100.80 | $88.77 | $100.22 | $100.22 | 357,659 |
2025-04-08 | $95.13 | $95.40 | $88.08 | $89.46 | $89.46 | 286,406 |
2025-04-07 | $86.16 | $95.26 | $85.38 | $91.14 | $91.14 | 744,969 |
2025-04-04 | $93.17 | $93.68 | $89.10 | $90.72 | $90.72 | 488,625 |
2025-04-03 | $99.48 | $100.26 | $96.66 | $96.80 | $96.80 | 280,363 |
2025-04-02 | $101.51 | $106.04 | $101.51 | $105.07 | $105.07 | 194,620 |
2025-04-01 | $101.86 | $103.50 | $100.91 | $103.40 | $103.40 | 403,842 |
2025-03-31 | $101.06 | $102.48 | $99.50 | $102.23 | $102.23 | 203,959 |
2025-03-28 | $105.92 | $106.26 | $102.77 | $103.53 | $103.53 | 173,082 |
2025-03-27 | $107.81 | $108.10 | $106.35 | $106.65 | $106.65 | 163,484 |
2025-03-26 | $111.46 | $111.46 | $108.25 | $108.65 | $108.65 | 87,196 |
2025-03-25 | $111.84 | $112.55 | $111.23 | $111.82 | $111.82 | 109,778 |
2025-03-24 | $110.70 | $111.56 | $110.48 | $111.38 | $111.38 | 157,156 |
2025-03-21 | $106.57 | $108.69 | $106.19 | $108.54 | $108.54 | 90,451 |
2025-03-20 | $107.58 | $109.66 | $107.58 | $108.14 | $108.14 | 215,441 |
2025-03-19 | $107.31 | $110.18 | $107.02 | $108.97 | $108.97 | 488,505 |
2025-03-18 | $107.73 | $107.82 | $105.72 | $106.97 | $106.97 | 136,717 |
2025-03-17 | $107.15 | $109.61 | $107.13 | $108.66 | $108.66 | 116,678 |
2025-03-14 | $105.54 | $107.67 | $105.30 | $107.27 | $107.27 | 194,771 |
2025-03-13 | $105.72 | $105.72 | $102.71 | $103.47 | $103.47 | 513,166 |
2025-03-12 | $107.66 | $108.20 | $105.15 | $106.58 | $106.58 | 322,961 |
2025-03-11 | $103.99 | $106.57 | $103.71 | $105.15 | $105.15 | 268,929 |
2025-03-10 | $107.53 | $107.78 | $103.44 | $104.76 | $104.76 | 533,316 |
2025-03-07 | $109.64 | $111.28 | $106.48 | $110.29 | $110.29 | 351,505 |
2025-03-06 | $113.22 | $114.86 | $110.25 | $110.62 | $110.62 | 153,656 |
2025-03-05 | $114.33 | $116.71 | $113.53 | $116.45 | $116.45 | 236,206 |
2025-03-04 | $112.82 | $116.12 | $110.84 | $114.45 | $114.45 | 774,975 |
2025-03-03 | $118.77 | $119.02 | $113.86 | $114.72 | $114.72 | 262,505 |
2025-02-28 | $116.09 | $117.71 | $114.78 | $117.70 | $117.70 | 384,717 |
2025-02-27 | $121.03 | $121.33 | $116.80 | $116.95 | $116.95 | 181,594 |
2025-02-26 | $119.18 | $121.21 | $119.12 | $119.68 | $119.68 | 192,662 |
2025-02-25 | $120.11 | $120.11 | $116.40 | $118.21 | $118.21 | 211,668 |
2025-02-24 | $122.03 | $122.06 | $117.89 | $120.27 | $120.27 | 610,519 |
2025-02-21 | $126.87 | $126.89 | $121.59 | $121.78 | $121.78 | 374,263 |
2025-02-20 | $128.72 | $128.72 | $124.75 | $126.62 | $126.62 | 169,921 |
2025-02-19 | $130.20 | $130.20 | $128.28 | $128.87 | $128.87 | 164,041 |
2025-02-18 | $129.96 | $130.78 | $128.81 | $130.74 | $130.74 | 129,097 |
2025-02-14 | $130.50 | $130.50 | $128.64 | $129.41 | $129.41 | 121,307 |
2025-02-13 | $130.71 | $130.84 | $129.46 | $130.79 | $130.79 | 133,229 |
2025-02-12 | $127.99 | $129.86 | $127.50 | $129.52 | $129.52 | 200,778 |
2025-02-11 | $130.41 | $130.62 | $128.78 | $129.42 | $129.42 | 128,271 |
2025-02-10 | $130.41 | $131.54 | $129.88 | $131.18 | $131.18 | 274,671 |
2025-02-07 | $130.09 | $131.04 | $128.53 | $128.94 | $128.94 | 229,956 |
2025-02-06 | $130.40 | $130.45 | $128.53 | $129.20 | $129.20 | 430,975 |
2025-02-05 | $128.97 | $129.99 | $128.08 | $129.99 | $129.99 | 263,940 |
2025-02-04 | $127.78 | $129.03 | $127.41 | $129.01 | $129.01 | 199,639 |
2025-02-03 | $124.60 | $127.75 | $124.47 | $127.03 | $127.03 | 240,008 |
2025-01-31 | $129.84 | $130.40 | $127.78 | $128.33 | $128.33 | 413,268 |
2025-01-30 | $128.10 | $129.04 | $127.27 | $128.05 | $128.05 | 137,143 |
2025-01-29 | $128.77 | $128.77 | $126.60 | $127.50 | $127.50 | 114,702 |
2025-01-28 | $124.57 | $128.80 | $123.00 | $128.41 | $128.41 | 500,119 |
2025-01-27 | $122.72 | $126.16 | $122.35 | $123.72 | $123.72 | 491,070 |
2025-01-24 | $127.91 | $128.65 | $127.01 | $127.38 | $127.38 | 155,346 |
2025-01-23 | $125.61 | $126.76 | $124.94 | $126.75 | $126.75 | 141,783 |
2025-01-22 | $126.54 | $126.90 | $125.98 | $126.41 | $126.41 | 146,464 |
2025-01-21 | $123.70 | $125.04 | $122.89 | $124.66 | $124.66 | 335,915 |
2025-01-17 | $123.67 | $123.67 | $121.90 | $122.22 | $122.22 | 130,057 |
2025-01-16 | $121.26 | $122.59 | $121.04 | $121.60 | $121.60 | 81,471 |
2025-01-15 | $121.25 | $121.86 | $120.65 | $121.06 | $121.06 | 622,081 |
2025-01-14 | $118.47 | $119.40 | $117.72 | $118.67 | $118.67 | 111,703 |
2025-01-13 | $116.65 | $117.51 | $116.05 | $117.45 | $117.45 | 424,221 |
2025-01-10 | $119.09 | $119.34 | $117.34 | $118.49 | $118.49 | 247,990 |
2025-01-08 | $120.15 | $121.14 | $118.98 | $120.73 | $120.73 | 306,175 |
2025-01-07 | $123.72 | $123.89 | $119.89 | $120.42 | $120.42 | 137,251 |
2025-01-06 | $123.43 | $124.20 | $122.79 | $123.42 | $123.42 | 142,251 |
2025-01-03 | $120.61 | $121.85 | $120.16 | $121.81 | $121.81 | 191,641 |
2025-01-02 | $120.38 | $121.10 | $118.61 | $119.68 | $119.68 | 249,879 |
2024-12-31 | $120.73 | $120.73 | $118.67 | $119.12 | $119.12 | 217,046 |
2024-12-30 | $119.57 | $120.90 | $118.73 | $120.09 | $120.09 | 176,488 |
2024-12-27 | $122.94 | $123.03 | $120.43 | $121.69 | $121.69 | 292,627 |
2024-12-26 | $123.40 | $124.22 | $123.00 | $123.78 | $123.78 | 160,124 |
2024-12-24 | $122.99 | $123.94 | $122.83 | $123.78 | $123.78 | 75,788 |
2024-12-23 | $123.18 | $123.18 | $121.70 | $122.93 | $122.93 | 170,348 |
2024-12-20 | $119.59 | $123.99 | $119.18 | $123.22 | $123.22 | 205,804 |
2024-12-19 | $122.07 | $122.88 | $120.33 | $120.90 | $120.90 | 329,448 |
2024-12-18 | $126.52 | $126.52 | $120.21 | $120.74 | $120.74 | 213,493 |
2024-12-17 | $126.67 | $127.29 | $125.78 | $126.27 | $126.27 | 211,137 |
2024-12-16 | $125.63 | $127.55 | $125.59 | $127.16 | $127.16 | 148,005 |
2024-12-13 | $126.71 | $127.09 | $124.95 | $125.45 | $125.45 | 297,715 |
2024-12-12 | $126.23 | $127.59 | $126.21 | $126.91 | $126.91 | 116,631 |
2024-12-11 | $125.76 | $127.34 | $125.30 | $126.91 | $126.91 | 224,683 |
2024-12-10 | $126.80 | $127.89 | $124.06 | $124.63 | $124.63 | 255,860 |
2024-12-09 | $130.10 | $131.04 | $127.60 | $127.99 | $127.99 | 293,299 |
2024-12-06 | $128.94 | $131.13 | $128.75 | $130.46 | $130.46 | 281,924 |
2024-12-05 | $127.61 | $128.01 | $126.81 | $126.88 | $126.88 | 198,436 |
2024-12-04 | $126.04 | $128.48 | $125.72 | $127.62 | $127.62 | 282,597 |
2024-12-03 | $122.32 | $123.45 | $121.66 | $123.33 | $123.33 | 121,727 |
2024-12-02 | $122.16 | $123.39 | $122.16 | $122.54 | $122.54 | 183,492 |
2024-11-29 | $121.64 | $122.50 | $121.64 | $121.98 | $121.98 | 61,767 |
2024-11-27 | $123.78 | $123.78 | $120.33 | $121.47 | $121.47 | 122,789 |
2024-11-26 | $123.62 | $124.60 | $123.61 | $123.93 | $123.93 | 264,552 |
2024-11-25 | $124.87 | $125.33 | $123.31 | $123.66 | $123.66 | 398,297 |
2024-11-22 | $121.35 | $123.15 | $121.35 | $122.95 | $122.95 | 234,811 |
2024-11-21 | $119.44 | $121.67 | $119.03 | $120.94 | $120.94 | 195,504 |
2024-11-20 | $117.71 | $117.97 | $116.04 | $117.62 | $117.62 | 193,852 |
2024-11-19 | $114.17 | $117.06 | $114.17 | $116.97 | $116.97 | 104,390 |
2024-11-18 | $115.95 | $116.28 | $115.17 | $115.56 | $115.56 | 98,287 |
2024-11-15 | $117.27 | $117.27 | $114.94 | $115.58 | $115.58 | 127,012 |
2024-11-14 | $119.78 | $120.09 | $118.18 | $118.19 | $118.19 | 197,920 |
2024-11-13 | $119.77 | $121.59 | $119.43 | $119.94 | $119.94 | 231,792 |
2024-11-12 | $118.86 | $119.92 | $118.83 | $119.33 | $119.33 | 127,218 |
2024-11-11 | $118.53 | $119.38 | $117.77 | $119.27 | $119.27 | 134,644 |
2024-11-08 | $116.66 | $117.81 | $116.30 | $117.68 | $117.68 | 107,473 |
2024-11-07 | $115.18 | $117.55 | $115.18 | $117.33 | $117.33 | 218,938 |
2024-11-06 | $111.01 | $113.62 | $111.01 | $113.57 | $113.57 | 146,097 |
2024-11-05 | $107.13 | $108.82 | $107.13 | $108.71 | $108.71 | 89,192 |
2024-11-04 | $107.02 | $107.57 | $106.45 | $107.03 | $107.03 | 272,079 |
2024-11-01 | $106.61 | $108.03 | $106.21 | $107.37 | $107.37 | 79,555 |
2024-10-31 | $106.63 | $107.10 | $105.25 | $105.30 | $105.30 | 71,996 |
2024-10-30 | $107.53 | $108.14 | $106.94 | $107.05 | $107.05 | 167,417 |
2024-10-29 | $105.49 | $107.12 | $105.35 | $107.03 | $107.03 | 66,794 |
2024-10-28 | $106.22 | $106.33 | $105.60 | $105.61 | $105.61 | 69,407 |
2024-10-25 | $105.56 | $106.56 | $105.16 | $105.28 | $105.28 | 65,136 |
2024-10-24 | $104.66 | $105.34 | $104.51 | $104.98 | $104.98 | 116,326 |
2024-10-23 | $105.09 | $105.37 | $103.61 | $104.20 | $104.20 | 63,326 |
2024-10-22 | $106.16 | $106.29 | $105.32 | $105.47 | $105.47 | 119,028 |
2024-10-21 | $107.00 | $107.74 | $106.00 | $106.72 | $106.72 | 83,189 |
2024-10-18 | $106.65 | $107.17 | $106.57 | $106.84 | $106.84 | 181,677 |
2024-10-17 | $106.66 | $106.66 | $105.62 | $106.32 | $106.32 | 105,740 |
2024-10-16 | $105.94 | $106.00 | $105.03 | $105.93 | $105.93 | 149,051 |
2024-10-15 | $106.58 | $106.88 | $105.55 | $105.80 | $105.80 | 182,480 |
2024-10-14 | $106.67 | $107.05 | $106.13 | $106.59 | $106.59 | 99,017 |
2024-10-11 | $105.67 | $106.75 | $105.67 | $106.35 | $106.35 | 88,796 |
2024-10-10 | $104.01 | $105.85 | $103.93 | $105.76 | $105.76 | 105,864 |
2024-10-09 | $102.70 | $104.70 | $102.70 | $104.52 | $104.52 | 268,920 |
2024-10-08 | $101.91 | $102.85 | $101.91 | $102.81 | $102.81 | 76,926 |
2024-10-07 | $102.65 | $103.07 | $101.34 | $101.51 | $101.51 | 97,944 |
2024-10-04 | $102.00 | $103.20 | $101.61 | $103.19 | $103.19 | 95,352 |
2024-10-03 | $100.22 | $101.13 | $100.17 | $100.74 | $100.74 | 76,136 |
2024-10-02 | $99.89 | $101.06 | $99.61 | $100.88 | $100.88 | 66,107 |
2024-10-01 | $102.18 | $102.18 | $99.50 | $99.98 | $99.98 | 109,813 |
2024-09-30 | $101.64 | $102.40 | $101.28 | $102.26 | $102.26 | 73,202 |
2024-09-27 | $102.51 | $102.70 | $101.94 | $102.08 | $102.08 | 150,429 |
2024-09-26 | $103.17 | $103.17 | $101.44 | $102.48 | $102.48 | 96,366 |
2024-09-25 | $101.99 | $102.51 | $101.78 | $101.96 | $101.96 | 69,653 |
2024-09-24 | $102.50 | $102.73 | $101.62 | $102.35 | $102.35 | 67,408 |
2024-09-23 | $102.00 | $102.24 | $101.46 | $102.21 | $102.21 | 75,064 |
2024-09-20 | $100.90 | $101.80 | $100.67 | $101.80 | $101.80 | 290,098 |
2024-09-19 | $101.33 | $101.60 | $100.61 | $101.37 | $101.37 | 154,457 |
2024-09-18 | $99.41 | $100.47 | $98.55 | $99.09 | $99.09 | 128,664 |
2024-09-17 | $99.93 | $100.24 | $98.94 | $99.33 | $99.33 | 142,309 |
2024-09-16 | $98.22 | $99.45 | $98.22 | $99.36 | $99.36 | 213,257 |
2024-09-13 | $98.21 | $99.06 | $98.19 | $98.43 | $98.43 | 151,116 |
2024-09-12 | $96.54 | $98.09 | $96.44 | $97.72 | $97.72 | 100,475 |
2024-09-11 | $94.60 | $96.47 | $93.48 | $96.35 | $96.35 | 158,507 |
2024-09-10 | $94.95 | $95.09 | $93.72 | $94.58 | $94.58 | 734,734 |
2024-09-09 | $94.23 | $94.94 | $93.79 | $94.16 | $94.16 | 100,011 |
2024-09-06 | $95.47 | $95.90 | $92.96 | $93.47 | $93.47 | 84,566 |
2024-09-05 | $95.02 | $95.82 | $94.57 | $95.42 | $95.42 | 81,154 |
2024-09-04 | $94.15 | $95.83 | $94.07 | $95.38 | $95.38 | 135,821 |
2024-09-03 | $97.24 | $97.96 | $94.65 | $95.03 | $95.03 | 85,977 |
2024-08-30 | $97.71 | $98.02 | $97.03 | $97.93 | $97.93 | 64,379 |
2024-08-29 | $96.14 | $97.86 | $96.14 | $96.78 | $96.78 | 121,179 |
2024-08-28 | $96.59 | $96.99 | $95.10 | $95.71 | $95.71 | 119,942 |
2024-08-27 | $96.65 | $97.45 | $96.29 | $96.97 | $96.97 | 111,986 |
2024-08-26 | $97.97 | $98.44 | $97.46 | $97.62 | $97.62 | 103,229 |
2024-08-23 | $97.52 | $98.22 | $97.12 | $97.89 | $97.89 | 85,587 |
2024-08-22 | $98.30 | $98.50 | $96.42 | $96.57 | $96.57 | 65,669 |
2024-08-21 | $97.76 | $98.18 | $97.29 | $98.18 | $98.18 | 64,773 |
2024-08-20 | $97.39 | $97.86 | $97.13 | $97.47 | $97.47 | 64,412 |
2024-08-19 | $96.66 | $97.57 | $96.54 | $97.55 | $97.55 | 51,103 |
2024-08-16 | $95.60 | $96.76 | $95.60 | $96.71 | $96.71 | 61,919 |
2024-08-15 | $95.38 | $96.47 | $95.38 | $96.26 | $96.26 | 105,631 |
2024-08-14 | $93.48 | $94.47 | $93.14 | $94.05 | $94.05 | 73,364 |
2024-08-13 | $91.58 | $93.46 | $91.39 | $93.37 | $93.37 | 82,997 |
2024-08-12 | $91.87 | $92.05 | $90.67 | $90.91 | $90.91 | 128,928 |
2024-08-09 | $90.70 | $92.00 | $90.49 | $91.82 | $91.82 | 94,575 |
2024-08-08 | $89.90 | $91.15 | $89.11 | $91.08 | $91.08 | 117,977 |
2024-08-07 | $91.31 | $92.02 | $89.10 | $89.15 | $89.15 | 173,652 |
2024-08-06 | $87.92 | $89.30 | $87.19 | $88.24 | $88.24 | 156,292 |
2024-08-05 | $83.60 | $87.83 | $83.45 | $86.45 | $86.45 | 285,745 |
2024-08-02 | $89.60 | $89.73 | $87.85 | $89.45 | $89.45 | 183,537 |
2024-08-01 | $95.27 | $96.12 | $91.55 | $92.25 | $92.25 | 101,818 |
2024-07-31 | $94.69 | $95.97 | $94.51 | $95.27 | $95.27 | 91,270 |
2024-07-30 | $94.09 | $94.50 | $91.96 | $93.01 | $93.01 | 148,190 |
2024-07-29 | $94.44 | $94.75 | $93.62 | $93.71 | $93.71 | 203,578 |
2024-07-26 | $94.27 | $94.46 | $93.44 | $94.05 | $94.05 | 62,647 |
2024-07-25 | $92.37 | $95.06 | $91.72 | $93.22 | $93.22 | 119,474 |
2024-07-24 | $94.31 | $94.85 | $91.92 | $92.03 | $92.03 | 91,496 |
2024-07-23 | $94.70 | $95.99 | $94.70 | $95.50 | $95.50 | 81,248 |
2024-07-22 | $94.46 | $94.65 | $93.54 | $94.46 | $94.46 | 92,504 |
2024-07-19 | $93.34 | $93.98 | $93.18 | $93.60 | $93.60 | 88,628 |
2024-07-18 | $95.64 | $95.68 | $93.09 | $93.68 | $93.68 | 151,948 |
2024-07-17 | $95.76 | $96.27 | $94.67 | $95.27 | $95.27 | 170,450 |
2024-07-16 | $96.83 | $97.27 | $96.27 | $97.06 | $97.06 | 124,672 |
2024-07-15 | $96.49 | $97.05 | $95.92 | $96.33 | $96.33 | 149,916 |
2024-07-12 | $95.51 | $96.57 | $95.22 | $96.20 | $96.20 | 171,888 |
2024-07-11 | $96.01 | $96.79 | $94.98 | $95.39 | $95.39 | 235,135 |
2024-07-10 | $96.10 | $96.10 | $94.55 | $95.49 | $95.49 | 201,962 |
2024-07-09 | $97.10 | $97.18 | $95.68 | $95.76 | $95.76 | 182,557 |
2024-07-08 | $97.35 | $97.36 | $96.86 | $97.18 | $97.18 | 370,247 |
2024-07-05 | $96.87 | $97.61 | $96.82 | $97.55 | $97.55 | 51,628 |
2024-07-03 | $96.62 | $97.08 | $96.62 | $96.78 | $96.78 | 69,101 |
2024-07-02 | $96.02 | $96.76 | $95.86 | $96.63 | $96.63 | 102,209 |
2024-07-01 | $95.78 | $96.57 | $94.78 | $96.54 | $96.54 | 100,823 |
2024-06-28 | $95.55 | $96.10 | $95.30 | $95.53 | $95.53 | 99,983 |
2024-06-27 | $93.13 | $95.45 | $93.13 | $95.20 | $95.20 | 128,315 |
2024-06-26 | $92.15 | $93.30 | $92.12 | $93.21 | $93.21 | 97,121 |
2024-06-25 | $92.19 | $92.58 | $91.88 | $92.43 | $92.43 | 61,727 |
2024-06-24 | $92.25 | $92.75 | $91.85 | $91.91 | $91.91 | 107,955 |
2024-06-21 | $91.74 | $92.71 | $91.43 | $92.62 | $92.62 | 59,405 |
2024-06-20 | $92.67 | $92.74 | $91.60 | $92.02 | $92.02 | 149,257 |
2024-06-18 | $92.20 | $92.81 | $92.15 | $92.19 | $92.19 | 142,098 |
2024-06-17 | $91.88 | $92.66 | $91.32 | $92.32 | $92.32 | 86,520 |
2024-06-14 | $91.68 | $92.10 | $91.60 | $92.09 | $92.09 | 52,760 |
2024-06-13 | $92.84 | $92.98 | $91.40 | $91.87 | $91.87 | 92,029 |
2024-06-12 | $92.92 | $93.60 | $92.59 | $92.73 | $92.73 | 88,753 |
2024-06-11 | $90.98 | $91.45 | $90.43 | $91.39 | $91.39 | 79,106 |
2024-06-10 | $90.52 | $91.46 | $90.52 | $91.30 | $91.30 | 83,628 |
2024-06-07 | $90.84 | $91.48 | $90.63 | $90.89 | $90.89 | 100,022 |
2024-06-06 | $90.86 | $91.50 | $90.86 | $91.35 | $91.35 | 107,555 |
2024-06-05 | $90.57 | $90.95 | $89.97 | $90.91 | $90.91 | 133,681 |
2024-06-04 | $89.09 | $89.90 | $89.09 | $89.49 | $89.49 | 173,610 |
2024-06-03 | $90.37 | $90.64 | $88.63 | $89.46 | $89.46 | 321,172 |
2024-05-31 | $90.54 | $90.54 | $88.17 | $89.95 | $89.95 | 170,217 |
2024-05-30 | $93.95 | $93.95 | $90.97 | $91.18 | $91.18 | 219,565 |
2024-05-29 | $93.98 | $95.06 | $93.86 | $95.03 | $95.03 | 98,622 |
2024-05-28 | $95.26 | $95.50 | $94.54 | $94.94 | $94.94 | 111,579 |
2024-05-24 | $95.22 | $95.49 | $94.38 | $95.02 | $95.02 | 96,390 |
2024-05-23 | $97.46 | $97.46 | $94.63 | $95.06 | $95.06 | 99,868 |
2024-05-22 | $96.51 | $96.89 | $95.71 | $96.30 | $96.30 | 61,234 |
2024-05-21 | $96.53 | $96.79 | $96.25 | $96.62 | $96.62 | 76,310 |
2024-05-20 | $96.33 | $97.06 | $96.33 | $96.97 | $96.97 | 96,114 |
2024-05-17 | $96.13 | $96.43 | $95.79 | $96.27 | $96.27 | 57,867 |
2024-05-16 | $96.50 | $96.58 | $95.97 | $95.99 | $95.99 | 87,059 |
2024-05-15 | $95.37 | $96.52 | $95.22 | $96.52 | $96.52 | 106,350 |
2024-05-14 | $93.69 | $94.67 | $93.58 | $94.58 | $94.58 | 107,555 |
2024-05-13 | $93.63 | $93.80 | $93.30 | $93.74 | $93.74 | 109,361 |
2024-05-10 | $93.49 | $93.65 | $93.02 | $93.23 | $93.23 | 52,459 |
2024-05-09 | $92.94 | $93.34 | $92.63 | $93.07 | $93.07 | 98,840 |
2024-05-08 | $92.13 | $92.74 | $92.12 | $92.49 | $92.49 | 84,786 |
2024-05-07 | $93.10 | $93.19 | $92.38 | $92.78 | $92.78 | 143,508 |
2024-05-06 | $92.14 | $93.14 | $92.14 | $93.12 | $93.12 | 120,341 |
2024-05-03 | $92.35 | $92.72 | $91.42 | $91.75 | $91.75 | 120,883 |
2024-05-02 | $91.36 | $91.50 | $89.56 | $91.41 | $91.41 | 129,584 |
2024-05-01 | $90.81 | $92.88 | $90.41 | $90.86 | $90.86 | 162,746 |
2024-04-30 | $92.20 | $92.62 | $90.60 | $90.60 | $90.60 | 71,998 |
2024-04-29 | $93.38 | $93.74 | $92.29 | $92.88 | $92.88 | 67,029 |
2024-04-26 | $93.01 | $93.51 | $92.47 | $92.99 | $92.99 | 81,298 |
2024-04-25 | $90.16 | $91.77 | $89.79 | $91.62 | $91.62 | 122,854 |
2024-04-24 | $92.75 | $93.08 | $91.48 | $92.28 | $92.28 | 128,665 |
2024-04-23 | $90.45 | $92.59 | $90.38 | $92.22 | $92.22 | 160,549 |
2024-04-22 | $89.28 | $90.34 | $88.45 | $89.87 | $89.87 | 137,769 |
2024-04-19 | $89.79 | $90.27 | $88.42 | $88.77 | $88.77 | 112,829 |
2024-04-18 | $90.95 | $91.49 | $89.91 | $90.10 | $90.10 | 131,822 |
2024-04-17 | $92.07 | $92.32 | $90.68 | $90.76 | $90.76 | 86,346 |
2024-04-16 | $91.19 | $92.06 | $90.81 | $91.55 | $91.55 | 167,752 |
2024-04-15 | $94.16 | $94.18 | $91.25 | $91.44 | $91.44 | 216,553 |
2024-04-12 | $94.81 | $95.03 | $93.31 | $93.68 | $93.68 | 197,127 |
2024-04-11 | $95.68 | $96.25 | $94.81 | $96.05 | $96.05 | 91,512 |
2024-04-10 | $94.36 | $95.36 | $94.30 | $95.01 | $95.01 | 119,864 |
2024-04-09 | $96.34 | $96.59 | $95.45 | $96.46 | $96.46 | 69,276 |
2024-04-08 | $95.96 | $96.07 | $95.06 | $96.00 | $96.00 | 92,943 |
2024-04-05 | $94.17 | $95.87 | $94.15 | $95.40 | $95.40 | 77,784 |
2024-04-04 | $96.15 | $96.74 | $94.07 | $94.15 | $94.15 | 131,089 |
2024-04-03 | $93.82 | $95.49 | $93.82 | $95.20 | $95.20 | 146,533 |
2024-04-02 | $94.04 | $94.43 | $93.31 | $94.38 | $94.38 | 584,564 |
2024-04-01 | $95.76 | $96.33 | $95.22 | $95.58 | $95.58 | 133,971 |
2024-03-28 | $95.80 | $96.38 | $95.58 | $95.60 | $95.60 | 92,649 |
2024-03-27 | $96.46 | $96.59 | $94.93 | $95.62 | $95.62 | 100,232 |
2024-03-26 | $96.30 | $96.69 | $95.75 | $95.78 | $95.78 | 78,904 |
2024-03-25 | $95.51 | $96.35 | $95.51 | $95.86 | $95.86 | 99,033 |
2024-03-22 | $96.32 | $96.60 | $95.60 | $96.08 | $96.08 | 75,622 |
2024-03-21 | $97.01 | $97.73 | $96.56 | $96.58 | $96.58 | 145,507 |
2024-03-20 | $94.78 | $96.47 | $94.75 | $96.24 | $96.24 | 136,755 |
2024-03-19 | $94.20 | $94.90 | $93.50 | $94.84 | $94.84 | 99,078 |
2024-03-18 | $94.31 | $95.28 | $93.86 | $94.88 | $94.88 | 132,177 |
2024-03-15 | $93.99 | $94.10 | $92.97 | $93.23 | $93.23 | 128,523 |
2024-03-14 | $95.85 | $96.07 | $94.30 | $94.87 | $94.87 | 139,538 |
2024-03-13 | $95.86 | $96.18 | $95.45 | $95.59 | $95.59 | 122,639 |
2024-03-12 | $95.94 | $96.51 | $95.16 | $95.96 | $95.96 | 260,112 |
2024-03-11 | $95.03 | $95.55 | $94.47 | $94.97 | $94.97 | 136,520 |
2024-03-08 | $96.67 | $97.78 | $95.27 | $95.65 | $95.65 | 212,690 |
2024-03-07 | $96.17 | $96.67 | $95.17 | $96.40 | $96.40 | 103,413 |
2024-03-06 | $95.46 | $96.13 | $94.58 | $95.39 | $95.39 | 198,580 |
2024-03-05 | $95.49 | $95.65 | $93.15 | $93.77 | $93.77 | 156,401 |
2024-03-04 | $96.84 | $97.45 | $96.48 | $97.12 | $97.12 | 273,178 |
2024-03-01 | $95.83 | $97.04 | $95.44 | $96.80 | $96.80 | 138,697 |
2024-02-29 | $93.76 | $95.00 | $93.58 | $94.79 | $94.79 | 555,358 |
2024-02-28 | $92.29 | $93.13 | $91.96 | $92.80 | $92.80 | 79,467 |
2024-02-27 | $93.26 | $93.46 | $92.62 | $93.03 | $93.03 | 92,564 |
2024-02-26 | $92.34 | $93.41 | $92.22 | $92.57 | $92.57 | 138,172 |
2024-02-23 | $92.10 | $92.68 | $91.61 | $92.07 | $92.07 | 132,164 |
2024-02-22 | $91.54 | $92.00 | $91.13 | $91.78 | $91.78 | 178,332 |
2024-02-21 | $89.90 | $90.02 | $88.59 | $89.31 | $89.31 | 156,838 |
2024-02-20 | $92.06 | $92.16 | $90.47 | $91.26 | $91.26 | 310,571 |
2024-02-16 | $94.25 | $94.51 | $93.16 | $93.24 | $93.24 | 108,782 |
2024-02-15 | $94.83 | $94.83 | $93.83 | $94.55 | $94.55 | 143,316 |
2024-02-14 | $93.94 | $94.92 | $93.53 | $94.87 | $94.87 | 272,794 |
2024-02-13 | $92.53 | $94.19 | $91.93 | $93.12 | $93.12 | 1,095,502 |
2024-02-12 | $97.13 | $97.45 | $95.99 | $96.24 | $96.24 | 164,211 |
2024-02-09 | $96.33 | $97.36 | $96.26 | $96.99 | $96.99 | 167,771 |
2024-02-08 | $93.38 | $95.14 | $93.37 | $95.02 | $95.02 | 152,099 |
2024-02-07 | $92.39 | $93.13 | $91.65 | $92.82 | $92.82 | 161,769 |
2024-02-06 | $91.88 | $92.11 | $90.56 | $91.57 | $91.57 | 140,694 |
2024-02-05 | $92.30 | $92.54 | $90.70 | $91.63 | $91.63 | 171,536 |
2024-02-02 | $91.14 | $92.89 | $90.76 | $92.60 | $92.60 | 196,317 |
2024-02-01 | $90.47 | $91.21 | $89.99 | $91.02 | $91.02 | 202,800 |
2024-01-31 | $91.44 | $91.74 | $89.73 | $89.73 | $89.73 | 155,654 |
2024-01-30 | $93.37 | $93.54 | $92.34 | $92.69 | $92.69 | 315,479 |
2024-01-29 | $91.37 | $93.42 | $91.29 | $93.42 | $93.42 | 125,446 |
2024-01-26 | $91.19 | $92.07 | $91.13 | $91.22 | $91.22 | 118,076 |
2024-01-25 | $91.79 | $92.44 | $90.86 | $91.34 | $91.34 | 260,530 |
2024-01-24 | $92.18 | $92.36 | $90.81 | $90.92 | $90.92 | 364,262 |
2024-01-23 | $90.98 | $91.12 | $90.45 | $91.02 | $91.02 | 133,634 |
2024-01-22 | $90.50 | $91.63 | $90.27 | $90.64 | $90.64 | 171,548 |
2024-01-19 | $88.45 | $89.49 | $88.18 | $89.45 | $89.45 | 286,170 |
2024-01-18 | $87.73 | $88.12 | $86.94 | $87.85 | $87.85 | 127,973 |
2024-01-17 | $86.36 | $86.95 | $85.18 | $86.89 | $86.89 | 212,984 |
2024-01-16 | $86.91 | $87.61 | $86.40 | $87.29 | $87.29 | 148,348 |
2024-01-12 | $87.94 | $88.48 | $87.37 | $87.56 | $87.56 | 145,561 |
2024-01-11 | $87.14 | $87.87 | $86.11 | $87.51 | $87.51 | 127,473 |
2024-01-10 | $86.08 | $87.35 | $85.86 | $87.07 | $87.07 | 647,289 |
2024-01-09 | $85.16 | $86.46 | $85.15 | $86.00 | $86.00 | 298,808 |
2024-01-08 | $83.83 | $86.11 | $83.83 | $86.09 | $86.09 | 220,576 |
2024-01-05 | $83.06 | $84.30 | $83.06 | $83.43 | $83.43 | 375,154 |
2024-01-04 | $83.47 | $83.97 | $83.20 | $83.32 | $83.32 | 125,849 |
2024-01-03 | $84.30 | $84.84 | $83.62 | $83.69 | $83.69 | 231,764 |
2024-01-02 | $86.61 | $86.61 | $84.70 | $85.19 | $85.19 | 281,032 |
2023-12-29 | $88.43 | $88.84 | $87.51 | $87.67 | $87.67 | 79,607 |
2023-12-28 | $88.53 | $88.88 | $88.37 | $88.75 | $88.75 | 93,686 |
2023-12-27 | $88.81 | $89.16 | $88.35 | $88.65 | $88.65 | 183,687 |
2023-12-26 | $88.06 | $88.87 | $88.06 | $88.67 | $88.67 | 75,788 |
2023-12-22 | $88.19 | $88.48 | $87.54 | $88.08 | $88.08 | 85,878 |
2023-12-21 | $87.70 | $88.08 | $87.01 | $88.00 | $88.00 | 193,840 |
2023-12-20 | $87.70 | $88.60 | $86.58 | $86.62 | $86.62 | 122,573 |
2023-12-19 | $87.75 | $88.42 | $87.75 | $88.17 | $88.17 | 124,016 |
2023-12-18 | $86.80 | $87.83 | $86.56 | $87.55 | $87.55 | 166,727 |
2023-12-15 | $86.42 | $87.00 | $86.21 | $86.81 | $86.81 | 167,017 |
2023-12-14 | $85.95 | $86.91 | $85.50 | $86.43 | $86.43 | 257,374 |
2023-12-13 | $83.93 | $85.47 | $83.40 | $85.35 | $85.35 | 241,097 |
2023-12-12 | $83.19 | $83.89 | $82.91 | $83.81 | $83.81 | 95,879 |
2023-12-11 | $83.06 | $83.90 | $82.92 | $83.76 | $83.76 | 68,706 |
2023-12-08 | $81.82 | $83.52 | $81.82 | $83.31 | $83.31 | 69,715 |
2023-12-07 | $82.43 | $82.90 | $82.10 | $82.67 | $82.67 | 163,671 |
2023-12-06 | $83.58 | $83.98 | $82.32 | $82.34 | $82.34 | 354,365 |
2023-12-05 | $82.89 | $83.72 | $82.76 | $83.53 | $83.53 | 105,819 |
2023-12-04 | $82.83 | $83.65 | $82.49 | $83.33 | $83.33 | 302,837 |
2023-12-01 | $81.93 | $83.84 | $81.75 | $83.79 | $83.79 | 122,507 |
2023-11-30 | $82.39 | $83.06 | $81.24 | $81.91 | $81.91 | 115,942 |
2023-11-29 | $81.76 | $82.75 | $81.76 | $82.28 | $82.28 | 144,496 |
2023-11-28 | $79.83 | $80.90 | $79.76 | $80.65 | $80.65 | 245,362 |
2023-11-27 | $80.17 | $80.77 | $79.98 | $80.15 | $80.15 | 72,195 |
2023-11-24 | $80.08 | $80.41 | $79.87 | $80.41 | $80.41 | 24,741 |
2023-11-22 | $80.22 | $80.82 | $79.99 | $80.21 | $80.21 | 215,775 |
2023-11-21 | $79.95 | $80.32 | $79.45 | $79.75 | $79.75 | 204,955 |
2023-11-20 | $79.41 | $80.70 | $79.30 | $80.40 | $80.40 | 97,417 |
2023-11-17 | $78.86 | $79.49 | $78.71 | $79.39 | $79.39 | 83,335 |
2023-11-16 | $79.07 | $79.22 | $78.14 | $78.79 | $78.79 | 134,862 |
2023-11-15 | $79.97 | $80.65 | $79.46 | $79.82 | $79.82 | 205,865 |
2023-11-14 | $78.51 | $79.83 | $78.51 | $79.68 | $79.68 | 205,029 |
2023-11-13 | $76.67 | $77.12 | $76.41 | $76.77 | $76.77 | 92,164 |
2023-11-10 | $75.62 | $77.11 | $75.21 | $77.05 | $77.05 | 94,168 |
2023-11-09 | $77.09 | $77.09 | $75.45 | $75.51 | $75.51 | 98,467 |
2023-11-08 | $77.02 | $77.09 | $76.29 | $76.77 | $76.77 | 167,414 |
2023-11-07 | $76.17 | $77.82 | $76.10 | $76.87 | $76.87 | 196,553 |
2023-11-06 | $75.63 | $75.78 | $74.46 | $75.30 | $75.30 | 149,613 |
2023-11-03 | $74.37 | $75.71 | $74.29 | $75.47 | $75.47 | 189,885 |
2023-11-02 | $73.98 | $74.06 | $73.12 | $73.77 | $73.77 | 153,445 |
2023-11-01 | $72.99 | $73.11 | $71.94 | $72.88 | $72.88 | 181,938 |
2023-10-31 | $72.20 | $73.31 | $71.87 | $73.08 | $73.08 | 142,075 |
2023-10-30 | $71.91 | $72.30 | $71.26 | $71.92 | $71.92 | 125,582 |
2023-10-27 | $71.70 | $72.06 | $71.00 | $71.25 | $71.25 | 121,253 |
2023-10-26 | $71.74 | $72.57 | $70.42 | $70.93 | $70.93 | 423,575 |
2023-10-25 | $73.88 | $73.88 | $71.80 | $71.87 | $71.87 | 135,157 |
2023-10-24 | $73.89 | $74.99 | $73.74 | $74.68 | $74.68 | 85,979 |
2023-10-23 | $72.89 | $74.20 | $72.26 | $73.30 | $73.30 | 192,076 |
2023-10-20 | $75.23 | $75.35 | $73.10 | $73.56 | $73.56 | 120,208 |
2023-10-19 | $76.24 | $76.96 | $75.44 | $75.52 | $75.52 | 110,245 |
2023-10-18 | $76.82 | $77.40 | $75.71 | $75.91 | $75.91 | 455,100 |
2023-10-17 | $76.04 | $77.90 | $76.00 | $77.44 | $77.44 | 415,444 |
2023-10-16 | $75.73 | $77.21 | $75.73 | $76.97 | $76.97 | 112,539 |
2023-10-13 | $77.04 | $77.04 | $75.28 | $75.53 | $75.53 | 89,525 |
2023-10-12 | $77.86 | $78.02 | $76.22 | $76.78 | $76.78 | 66,083 |
2023-10-11 | $77.69 | $78.19 | $77.18 | $77.84 | $77.84 | 80,571 |
2023-10-10 | $76.72 | $78.16 | $76.72 | $77.35 | $77.35 | 110,555 |
2023-10-09 | $75.63 | $76.91 | $75.45 | $76.71 | $76.71 | 125,315 |
2023-10-06 | $73.66 | $76.55 | $73.66 | $76.33 | $76.33 | 168,764 |
2023-10-05 | $74.67 | $74.81 | $73.53 | $74.47 | $74.47 | 107,256 |
2023-10-04 | $74.33 | $75.01 | $74.03 | $74.86 | $74.86 | 116,058 |
2023-10-03 | $75.47 | $75.79 | $73.78 | $74.11 | $74.11 | 158,161 |
2023-10-02 | $75.71 | $76.70 | $75.71 | $76.15 | $76.15 | 132,279 |
2023-09-29 | $76.43 | $77.01 | $75.80 | $75.91 | $75.91 | 172,985 |
2023-09-28 | $74.42 | $76.03 | $74.06 | $75.56 | $75.56 | 173,774 |
2023-09-27 | $74.38 | $75.35 | $74.08 | $74.80 | $74.80 | 98,929 |
2023-09-26 | $74.77 | $75.26 | $73.85 | $73.93 | $73.93 | 99,254 |
2023-09-25 | $74.99 | $75.78 | $74.96 | $75.46 | $75.46 | 93,098 |
2023-09-22 | $75.55 | $76.04 | $75.26 | $75.50 | $75.50 | 163,996 |
2023-09-21 | $76.15 | $76.52 | $75.14 | $75.17 | $75.17 | 146,847 |
2023-09-20 | $77.76 | $78.33 | $76.99 | $77.03 | $77.03 | 297,170 |
2023-09-19 | $77.78 | $77.93 | $76.97 | $77.59 | $77.59 | 107,509 |
2023-09-18 | $78.02 | $78.46 | $77.84 | $78.07 | $78.07 | 122,806 |
2023-09-15 | $79.21 | $79.28 | $78.09 | $78.55 | $78.55 | 177,887 |
2023-09-14 | $79.89 | $80.07 | $79.27 | $79.71 | $79.71 | 142,940 |
2023-09-13 | $79.82 | $80.23 | $79.34 | $79.52 | $79.52 | 174,100 |
2023-09-12 | $80.60 | $81.05 | $79.84 | $79.85 | $79.85 | 183,516 |
2023-09-11 | $81.32 | $81.76 | $81.06 | $81.67 | $81.67 | 168,697 |
2023-09-08 | $81.19 | $81.47 | $80.81 | $80.94 | $80.94 | 135,336 |
2023-09-07 | $80.14 | $81.24 | $79.92 | $81.07 | $81.07 | 210,833 |
2023-09-06 | $81.16 | $81.80 | $80.65 | $81.22 | $81.22 | 148,847 |
2023-09-05 | $80.90 | $81.73 | $80.86 | $81.53 | $81.53 | 173,527 |
2023-09-01 | $81.48 | $82.03 | $81.13 | $81.30 | $81.30 | 212,360 |
2023-08-31 | $79.77 | $80.53 | $79.77 | $80.31 | $80.31 | 202,881 |
2023-08-30 | $78.36 | $79.28 | $78.13 | $79.25 | $79.25 | 137,826 |
2023-08-29 | $76.98 | $78.75 | $76.98 | $78.50 | $78.50 | 182,031 |
2023-08-28 | $77.23 | $77.60 | $76.83 | $77.21 | $77.21 | 275,814 |
2023-08-25 | $76.20 | $77.07 | $75.23 | $76.77 | $76.77 | 189,970 |
2023-08-24 | $78.66 | $78.88 | $75.90 | $75.92 | $75.92 | 203,199 |
2023-08-23 | $76.72 | $78.10 | $76.61 | $77.90 | $77.90 | 126,125 |
2023-08-22 | $77.05 | $77.10 | $76.35 | $76.56 | $76.56 | 302,070 |
2023-08-21 | $75.86 | $76.73 | $75.70 | $76.37 | $76.37 | 144,558 |
2023-08-18 | $74.18 | $75.85 | $74.13 | $75.61 | $75.61 | 147,667 |
2023-08-17 | $76.37 | $76.54 | $75.19 | $75.33 | $75.33 | 149,844 |
2023-08-16 | $76.61 | $77.15 | $76.22 | $76.25 | $76.25 | 173,189 |
2023-08-15 | $77.27 | $77.65 | $76.73 | $76.90 | $76.90 | 254,964 |
2023-08-14 | $76.60 | $77.70 | $76.43 | $77.70 | $77.70 | 226,982 |
2023-08-11 | $76.37 | $77.35 | $76.37 | $77.02 | $77.02 | 148,875 |
2023-08-10 | $77.53 | $78.13 | $76.48 | $76.98 | $76.98 | 281,614 |
2023-08-09 | $77.28 | $77.37 | $75.88 | $76.28 | $76.28 | 197,907 |
2023-08-08 | $77.16 | $77.38 | $76.03 | $77.08 | $77.08 | 178,014 |
2023-08-07 | $78.59 | $78.71 | $77.41 | $78.68 | $78.68 | 113,426 |
2023-08-04 | $79.16 | $79.55 | $78.05 | $78.15 | $78.15 | 263,142 |
2023-08-03 | $77.45 | $78.40 | $77.45 | $78.12 | $78.12 | 177,764 |
2023-08-02 | $79.54 | $79.54 | $77.24 | $77.83 | $77.83 | 206,211 |
2023-08-01 | $80.37 | $81.01 | $79.82 | $80.95 | $80.95 | 117,443 |
2023-07-31 | $79.58 | $80.60 | $79.58 | $80.47 | $80.47 | 91,164 |
2023-07-28 | $79.06 | $79.81 | $78.75 | $79.20 | $79.20 | 141,427 |
2023-07-27 | $80.00 | $80.30 | $77.80 | $78.14 | $78.14 | 143,259 |
2023-07-26 | $78.87 | $79.17 | $78.20 | $78.90 | $78.90 | 168,607 |
2023-07-25 | $78.52 | $79.53 | $78.52 | $79.16 | $79.16 | 121,775 |
2023-07-24 | $78.73 | $79.01 | $77.97 | $78.35 | $78.35 | 113,866 |
2023-07-21 | $79.37 | $79.62 | $78.34 | $78.53 | $78.53 | 161,813 |
2023-07-20 | $80.25 | $80.68 | $78.27 | $78.55 | $78.55 | 1,135,313 |
2023-07-19 | $81.00 | $82.10 | $80.61 | $81.11 | $81.11 | 1,410,708 |
2023-07-18 | $79.74 | $80.80 | $79.11 | $80.51 | $80.51 | 203,385 |
2023-07-17 | $78.58 | $80.12 | $78.52 | $79.71 | $79.71 | 231,787 |
2023-07-14 | $79.47 | $80.11 | $78.54 | $78.80 | $78.80 | 362,991 |
2023-07-13 | $78.29 | $79.69 | $78.13 | $79.56 | $79.56 | 180,250 |
2023-07-12 | $78.10 | $78.31 | $76.72 | $77.46 | $77.46 | 158,946 |
2023-07-11 | $76.50 | $77.24 | $76.12 | $77.09 | $77.09 | 128,051 |
2023-07-10 | $74.64 | $76.02 | $74.29 | $76.02 | $76.02 | 202,662 |
2023-07-07 | $74.95 | $75.80 | $74.66 | $74.95 | $74.95 | 139,164 |
2023-07-06 | $74.60 | $74.87 | $73.82 | $74.82 | $74.82 | 139,533 |
2023-07-05 | $75.27 | $76.00 | $75.10 | $75.81 | $75.81 | 145,063 |
2023-07-03 | $75.73 | $76.13 | $75.54 | $75.94 | $75.94 | 76,506 |
2023-06-30 | $75.67 | $76.52 | $75.67 | $75.94 | $75.94 | 147,157 |
2023-06-29 | $74.94 | $75.39 | $74.58 | $75.07 | $75.07 | 121,343 |
2023-06-28 | $74.31 | $75.62 | $74.23 | $75.08 | $75.08 | 106,902 |
2023-06-27 | $73.52 | $74.74 | $73.35 | $74.42 | $74.42 | 123,898 |
2023-06-26 | $73.67 | $74.65 | $73.19 | $73.22 | $73.22 | 164,908 |
2023-06-23 | $73.80 | $74.27 | $73.57 | $73.84 | $73.84 | 120,872 |
2023-06-22 | $73.82 | $74.97 | $73.67 | $74.85 | $74.85 | 158,737 |
2023-06-21 | $75.72 | $76.08 | $74.07 | $74.44 | $74.44 | 190,392 |
2023-06-20 | $76.72 | $77.18 | $75.63 | $76.10 | $76.10 | 133,142 |
2023-06-16 | $78.83 | $78.83 | $76.98 | $77.15 | $77.15 | 141,694 |
2023-06-15 | $76.22 | $78.30 | $75.99 | $78.04 | $78.04 | 185,688 |
2023-06-14 | $76.84 | $77.22 | $75.88 | $76.93 | $76.93 | 277,584 |
2023-06-13 | $76.67 | $76.82 | $75.92 | $76.82 | $76.82 | 168,781 |
2023-06-12 | $74.63 | $75.70 | $74.45 | $75.66 | $75.66 | 137,011 |
2023-06-09 | $73.87 | $75.21 | $73.72 | $74.11 | $74.11 | 159,054 |
2023-06-08 | $72.91 | $73.94 | $72.63 | $73.62 | $73.62 | 200,275 |
2023-06-07 | $75.73 | $76.20 | $73.14 | $73.35 | $73.35 | 275,902 |
2023-06-06 | $74.96 | $76.03 | $74.92 | $75.64 | $75.64 | 207,113 |
2023-06-05 | $74.61 | $75.51 | $74.17 | $75.21 | $75.21 | 278,822 |
2023-06-02 | $74.78 | $75.53 | $74.40 | $74.90 | $74.90 | 437,625 |
2023-06-01 | $71.98 | $73.78 | $71.59 | $73.29 | $73.29 | 274,003 |
2023-05-31 | $71.22 | $72.43 | $71.22 | $72.33 | $72.33 | 191,847 |
2023-05-30 | $71.93 | $72.50 | $71.34 | $71.92 | $71.92 | 352,008 |
2023-05-26 | $69.23 | $71.50 | $69.20 | $70.93 | $70.93 | 196,521 |
2023-05-25 | $69.20 | $69.54 | $68.66 | $69.05 | $69.05 | 247,044 |
2023-05-24 | $67.51 | $68.25 | $67.38 | $67.96 | $67.96 | 216,906 |
2023-05-23 | $68.51 | $69.42 | $68.03 | $68.04 | $68.04 | 363,420 |
2023-05-22 | $67.94 | $69.38 | $67.86 | $69.03 | $69.03 | 328,356 |
2023-05-19 | $68.55 | $68.55 | $67.81 | $68.05 | $68.05 | 127,958 |
2023-05-18 | $67.02 | $68.56 | $67.02 | $68.43 | $68.43 | 283,129 |
2023-05-17 | $65.87 | $67.25 | $65.69 | $67.16 | $67.16 | 181,105 |
2023-05-16 | $65.31 | $65.83 | $65.23 | $65.52 | $65.52 | 130,653 |
2023-05-15 | $64.37 | $65.72 | $64.36 | $65.70 | $65.70 | 254,015 |
2023-05-12 | $64.64 | $64.83 | $63.80 | $64.44 | $64.44 | 289,818 |
2023-05-11 | $64.71 | $64.88 | $64.33 | $64.68 | $64.68 | 223,039 |
2023-05-10 | $63.87 | $64.79 | $63.85 | $64.53 | $64.53 | 229,026 |
2023-05-09 | $62.59 | $63.52 | $62.59 | $63.23 | $63.23 | 131,907 |
2023-05-08 | $62.38 | $63.14 | $62.35 | $63.06 | $63.06 | 177,800 |
2023-05-05 | $61.47 | $62.52 | $61.47 | $62.34 | $62.34 | 121,424 |
2023-05-04 | $61.17 | $61.83 | $61.09 | $61.19 | $61.19 | 338,812 |
2023-05-03 | $61.26 | $61.85 | $60.65 | $60.70 | $60.70 | 239,189 |
2023-05-02 | $62.44 | $62.54 | $61.10 | $61.32 | $61.32 | 283,921 |
2023-05-01 | $63.00 | $63.35 | $62.74 | $62.95 | $62.95 | 158,555 |
2023-04-28 | $63.11 | $63.38 | $62.10 | $63.30 | $63.30 | 244,134 |
2023-04-27 | $63.27 | $63.91 | $62.94 | $63.83 | $63.83 | 162,873 |
2023-04-26 | $62.75 | $63.73 | $62.46 | $62.65 | $62.65 | 196,248 |
2023-04-25 | $63.25 | $63.25 | $61.78 | $61.82 | $61.82 | 240,080 |
2023-04-24 | $64.48 | $64.90 | $63.32 | $63.81 | $63.81 | 211,592 |
2023-04-21 | $64.31 | $64.78 | $64.09 | $64.69 | $64.69 | 160,146 |
2023-04-20 | $64.49 | $64.91 | $64.08 | $64.27 | $64.27 | 262,995 |
2023-04-19 | $65.06 | $65.58 | $64.92 | $65.28 | $65.28 | 167,107 |
2023-04-18 | $66.21 | $66.49 | $65.57 | $65.87 | $65.87 | 127,908 |
2023-04-17 | $65.34 | $65.84 | $65.28 | $65.77 | $65.77 | 144,987 |
2023-04-14 | $65.38 | $66.09 | $64.65 | $65.41 | $65.41 | 172,343 |
2023-04-13 | $65.07 | $66.07 | $65.07 | $65.94 | $65.94 | 140,103 |
2023-04-12 | $65.82 | $66.19 | $64.68 | $64.74 | $64.74 | 168,486 |
2023-04-11 | $64.62 | $65.30 | $63.96 | $64.93 | $64.93 | 3,084,237 |
2023-04-10 | $64.31 | $65.07 | $63.92 | $65.05 | $65.05 | 105,910 |
2023-04-06 | $64.13 | $65.10 | $63.58 | $65.02 | $65.02 | 133,082 |
2023-04-05 | $65.87 | $65.87 | $64.05 | $64.57 | $64.57 | 118,092 |
2023-04-04 | $66.28 | $66.68 | $65.92 | $66.26 | $66.26 | 125,702 |
2023-04-03 | $66.26 | $66.54 | $65.58 | $66.24 | $66.24 | 416,770 |
2023-03-31 | $64.92 | $66.97 | $64.90 | $66.90 | $66.90 | 152,176 |
2023-03-30 | $64.95 | $65.19 | $64.44 | $64.85 | $64.85 | 139,580 |
2023-03-29 | $63.88 | $64.54 | $63.76 | $64.46 | $64.46 | 154,937 |
2023-03-28 | $63.28 | $63.47 | $62.80 | $63.30 | $63.30 | 235,824 |
2023-03-27 | $63.48 | $64.05 | $62.97 | $63.52 | $63.52 | 116,776 |
2023-03-24 | $63.20 | $63.44 | $62.53 | $63.23 | $63.23 | 158,778 |
2023-03-23 | $63.36 | $64.70 | $62.99 | $63.60 | $63.60 | 240,455 |
2023-03-22 | $64.21 | $64.95 | $62.67 | $62.69 | $62.69 | 232,992 |
2023-03-21 | $63.03 | $64.58 | $63.03 | $64.44 | $64.44 | 179,510 |
2023-03-20 | $62.54 | $62.84 | $61.95 | $62.73 | $62.73 | 214,977 |
2023-03-17 | $63.20 | $63.66 | $62.34 | $62.93 | $62.93 | 148,477 |
2023-03-16 | $61.57 | $63.65 | $61.54 | $63.51 | $63.51 | 238,728 |
2023-03-15 | $60.35 | $61.91 | $60.35 | $61.78 | $61.78 | 322,619 |
2023-03-14 | $61.53 | $61.72 | $60.77 | $61.39 | $61.39 | 236,411 |
2023-03-13 | $59.10 | $61.09 | $58.45 | $60.33 | $60.33 | 520,320 |
2023-03-10 | $61.96 | $61.96 | $59.42 | $59.89 | $59.89 | 489,777 |
2023-03-09 | $64.05 | $65.04 | $62.19 | $62.32 | $62.32 | 196,247 |
2023-03-08 | $64.13 | $64.81 | $63.88 | $64.35 | $64.35 | 133,171 |
2023-03-07 | $64.74 | $65.45 | $64.14 | $64.22 | $64.22 | 259,507 |
2023-03-06 | $65.20 | $66.12 | $64.87 | $64.89 | $64.89 | 201,065 |
2023-03-03 | $63.39 | $64.96 | $63.39 | $64.92 | $64.92 | 157,716 |
2023-03-02 | $61.86 | $63.25 | $61.59 | $63.15 | $63.15 | 188,943 |
2023-03-01 | $62.95 | $63.67 | $62.56 | $62.68 | $62.68 | 244,957 |
2023-02-28 | $62.81 | $63.53 | $62.81 | $63.08 | $63.08 | 202,691 |
2023-02-27 | $63.35 | $63.76 | $62.74 | $62.92 | $62.92 | 254,827 |
2023-02-24 | $62.88 | $63.35 | $62.49 | $62.84 | $62.84 | 451,250 |
2023-02-23 | $64.86 | $65.00 | $63.34 | $64.48 | $64.48 | 204,694 |
2023-02-22 | $64.03 | $64.93 | $63.68 | $64.28 | $64.28 | 189,826 |
2023-02-21 | $64.41 | $64.83 | $63.48 | $63.69 | $63.69 | 293,333 |
2023-02-17 | $66.25 | $66.49 | $65.02 | $65.61 | $65.61 | 268,845 |
2023-02-16 | $67.23 | $67.93 | $66.45 | $66.66 | $66.66 | 310,215 |
2023-02-15 | $66.81 | $68.63 | $66.81 | $68.60 | $68.60 | 346,195 |
2023-02-14 | $65.47 | $67.42 | $65.10 | $67.10 | $67.10 | 546,660 |
2023-02-13 | $64.79 | $66.28 | $64.36 | $65.98 | $65.98 | 366,620 |
2023-02-10 | $64.87 | $65.18 | $63.88 | $64.40 | $64.40 | 376,996 |
2023-02-09 | $67.09 | $67.21 | $65.25 | $65.39 | $65.39 | 402,715 |
2023-02-08 | $66.41 | $67.15 | $65.62 | $65.73 | $65.73 | 177,462 |
2023-02-07 | $65.45 | $67.16 | $64.72 | $66.97 | $66.97 | 313,732 |
2023-02-06 | $65.87 | $66.73 | $65.32 | $65.49 | $65.49 | 179,547 |
2023-02-03 | $67.29 | $68.69 | $66.58 | $66.87 | $66.87 | 238,861 |
2023-02-02 | $67.88 | $70.20 | $67.88 | $69.65 | $69.65 | 556,939 |
2023-02-01 | $63.98 | $66.74 | $63.69 | $66.30 | $66.30 | 743,711 |
2023-01-31 | $62.95 | $64.06 | $62.83 | $64.05 | $64.05 | 195,656 |
2023-01-30 | $63.35 | $63.72 | $62.51 | $62.81 | $62.81 | 368,943 |
2023-01-27 | $62.74 | $64.65 | $62.73 | $64.23 | $64.23 | 237,009 |
2023-01-26 | $62.83 | $63.31 | $61.87 | $63.13 | $63.13 | 289,528 |
2023-01-25 | $60.56 | $62.03 | $59.44 | $61.84 | $61.84 | 228,518 |
2023-01-24 | $61.99 | $62.82 | $61.68 | $62.01 | $62.01 | 150,044 |
2023-01-23 | $60.77 | $62.46 | $60.56 | $62.43 | $62.43 | 799,312 |
2023-01-20 | $58.98 | $60.62 | $58.75 | $60.56 | $60.56 | 342,611 |
2023-01-19 | $59.12 | $59.67 | $58.39 | $58.66 | $58.66 | 1,676,485 |
2023-01-18 | $61.22 | $61.95 | $59.77 | $59.85 | $59.85 | 1,337,800 |
2023-01-17 | $59.93 | $60.93 | $59.32 | $60.69 | $60.69 | 394,757 |
2023-01-13 | $58.98 | $60.40 | $58.93 | $60.20 | $60.20 | 291,912 |
2023-01-12 | $59.69 | $59.88 | $58.18 | $59.88 | $59.88 | 334,570 |
2023-01-11 | $58.12 | $59.31 | $57.88 | $59.29 | $59.29 | 760,252 |
2023-01-10 | $56.98 | $57.94 | $56.77 | $57.94 | $57.94 | 242,090 |
2023-01-09 | $56.84 | $58.30 | $56.84 | $57.31 | $57.31 | 645,474 |
2023-01-06 | $55.73 | $56.45 | $54.50 | $56.20 | $56.20 | 461,585 |
2023-01-05 | $57.22 | $57.22 | $55.37 | $55.57 | $55.57 | 395,836 |
2023-01-04 | $58.13 | $58.30 | $57.04 | $57.86 | $57.86 | 528,170 |
2023-01-03 | $58.32 | $59.26 | $56.76 | $57.56 | $57.56 | 304,095 |
2022-12-30 | $56.69 | $57.63 | $56.68 | $57.61 | $57.61 | 313,836 |
2022-12-29 | $55.97 | $57.83 | $55.94 | $57.69 | $57.69 | 1,255,105 |
2022-12-28 | $55.61 | $56.21 | $55.21 | $55.50 | $55.50 | 427,841 |
2022-12-27 | $56.40 | $56.45 | $55.35 | $55.91 | $55.91 | 369,874 |
2022-12-23 | $56.50 | $56.97 | $55.92 | $56.71 | $56.71 | 321,856 |
2022-12-22 | $57.62 | $57.62 | $56.06 | $57.19 | $57.19 | 475,935 |
2022-12-21 | $58.28 | $59.03 | $57.46 | $58.55 | $58.55 | 290,074 |
2022-12-20 | $57.30 | $58.58 | $57.00 | $58.23 | $58.23 | 397,909 |
2022-12-19 | $59.28 | $59.32 | $57.43 | $57.80 | $57.80 | 408,710 |
2022-12-16 | $59.41 | $60.03 | $58.85 | $59.51 | $59.51 | 406,243 |
2022-12-15 | $61.01 | $61.52 | $59.69 | $59.98 | $59.98 | 349,993 |
2022-12-14 | $62.18 | $63.33 | $61.59 | $62.35 | $62.35 | 507,681 |
2022-12-13 | $64.38 | $65.11 | $61.63 | $62.30 | $62.30 | 383,880 |
2022-12-12 | $60.10 | $61.68 | $60.10 | $61.62 | $61.62 | 475,621 |
2022-12-09 | $59.73 | $60.99 | $59.67 | $59.91 | $59.91 | 410,132 |
2022-12-08 | $59.42 | $60.57 | $58.83 | $60.10 | $60.10 | 349,526 |
2022-12-07 | $59.22 | $59.85 | $58.62 | $59.02 | $59.02 | 494,895 |
2022-12-06 | $60.50 | $60.50 | $58.80 | $59.19 | $59.19 | 452,190 |
2022-12-05 | $62.36 | $62.87 | $60.11 | $60.52 | $60.52 | 551,867 |
2022-12-02 | $62.39 | $63.57 | $62.22 | $63.32 | $63.32 | 311,443 |
2022-12-01 | $62.81 | $64.34 | $62.80 | $63.90 | $63.90 | 359,562 |
2022-11-30 | $59.77 | $62.87 | $59.60 | $62.81 | $62.81 | 484,411 |
2022-11-29 | $60.53 | $60.81 | $59.72 | $60.08 | $60.08 | 274,559 |
2022-11-28 | $61.02 | $61.85 | $60.35 | $60.53 | $60.53 | 264,102 |
2022-11-25 | $61.44 | $61.77 | $61.24 | $61.63 | $61.63 | 126,480 |
2022-11-23 | $60.21 | $61.95 | $60.14 | $61.81 | $61.81 | 263,917 |
2022-11-22 | $59.90 | $60.36 | $58.95 | $60.33 | $60.33 | 294,632 |
2022-11-21 | $60.20 | $60.59 | $59.54 | $59.98 | $59.98 | 281,146 |
2022-11-18 | $62.32 | $62.32 | $60.42 | $60.91 | $60.91 | 292,655 |
2022-11-17 | $61.26 | $62.07 | $60.84 | $61.31 | $61.31 | 324,959 |
2022-11-16 | $64.20 | $64.24 | $62.47 | $62.64 | $62.64 | 925,962 |
2022-11-15 | $65.02 | $65.72 | $64.34 | $65.05 | $65.05 | 755,682 |
2022-11-14 | $63.46 | $64.21 | $62.46 | $63.36 | $63.36 | 404,958 |
2022-11-11 | $62.15 | $64.85 | $61.94 | $64.21 | $64.21 | 497,483 |
2022-11-10 | $59.79 | $62.33 | $59.74 | $62.28 | $62.28 | 1,151,026 |
2022-11-09 | $56.75 | $56.99 | $55.62 | $55.97 | $55.97 | 748,762 |
2022-11-08 | $57.45 | $58.89 | $56.56 | $57.79 | $57.79 | 468,825 |
2022-11-07 | $57.53 | $57.71 | $56.29 | $57.44 | $57.44 | 458,443 |
2022-11-04 | $59.38 | $59.38 | $55.99 | $57.33 | $57.33 | 623,383 |
2022-11-03 | $59.37 | $60.63 | $58.86 | $59.09 | $59.09 | 379,739 |
2022-11-02 | $63.40 | $63.51 | $60.17 | $60.17 | $60.17 | 443,951 |
2022-11-01 | $65.10 | $65.68 | $63.45 | $63.66 | $63.66 | 215,089 |
2022-10-31 | $63.84 | $64.62 | $63.39 | $64.11 | $64.11 | 450,552 |
2022-10-28 | $62.66 | $64.44 | $62.26 | $64.34 | $64.34 | 220,469 |
2022-10-27 | $63.58 | $64.74 | $63.16 | $63.39 | $63.39 | 273,828 |
2022-10-26 | $62.53 | $64.79 | $62.30 | $62.75 | $62.75 | 295,484 |
2022-10-25 | $62.09 | $64.35 | $62.09 | $64.34 | $64.34 | 600,723 |
2022-10-24 | $61.70 | $61.99 | $60.11 | $61.85 | $61.85 | 368,061 |
2022-10-21 | $60.16 | $61.64 | $59.39 | $61.59 | $61.59 | 299,352 |
2022-10-20 | $59.37 | $61.77 | $59.36 | $60.35 | $60.35 | 279,395 |
2022-10-19 | $60.37 | $60.75 | $59.02 | $59.39 | $59.39 | 263,405 |
2022-10-18 | $61.80 | $62.20 | $60.27 | $60.99 | $60.99 | 434,622 |
2022-10-17 | $58.42 | $60.15 | $58.42 | $59.76 | $59.76 | 406,912 |
2022-10-14 | $59.29 | $59.87 | $56.67 | $56.79 | $56.79 | 428,608 |
2022-10-13 | $55.83 | $58.91 | $55.01 | $58.57 | $58.57 | 682,670 |
2022-10-12 | $58.14 | $58.52 | $57.10 | $57.94 | $57.94 | 274,743 |
2022-10-11 | $58.79 | $59.43 | $57.00 | $58.22 | $58.22 | 429,841 |
2022-10-10 | $61.56 | $61.56 | $58.55 | $59.24 | $59.24 | 376,628 |
2022-10-07 | $63.20 | $63.20 | $61.17 | $61.50 | $61.50 | 320,935 |
2022-10-06 | $64.61 | $65.67 | $64.16 | $64.57 | $64.57 | 705,490 |
2022-10-05 | $63.72 | $65.38 | $63.16 | $64.92 | $64.92 | 275,174 |
2022-10-04 | $63.28 | $65.32 | $63.28 | $65.15 | $65.15 | 454,538 |
2022-10-03 | $60.74 | $62.00 | $60.15 | $61.68 | $61.68 | 310,995 |
2022-09-30 | $60.87 | $62.67 | $60.27 | $60.41 | $60.41 | 297,990 |
2022-09-29 | $61.44 | $61.73 | $60.13 | $61.12 | $61.12 | 342,969 |
2022-09-28 | $60.48 | $62.86 | $60.34 | $62.59 | $62.59 | 375,309 |
2022-09-27 | $60.88 | $61.76 | $59.78 | $60.41 | $60.41 | 1,930,735 |
2022-09-26 | $60.39 | $61.80 | $59.74 | $59.85 | $59.85 | 496,866 |
2022-09-23 | $61.00 | $61.45 | $59.73 | $60.68 | $60.68 | 540,605 |
2022-09-22 | $63.33 | $63.76 | $61.64 | $61.80 | $61.80 | 379,480 |
2022-09-21 | $64.85 | $66.27 | $63.66 | $63.72 | $63.72 | 366,809 |
2022-09-20 | $65.06 | $65.50 | $64.32 | $64.58 | $64.58 | 241,690 |
2022-09-19 | $64.77 | $65.99 | $64.61 | $65.99 | $65.99 | 615,415 |
2022-09-16 | $65.78 | $65.99 | $64.81 | $65.53 | $65.53 | 566,751 |
2022-09-15 | $67.61 | $68.90 | $66.79 | $67.15 | $67.15 | 230,461 |
2022-09-14 | $68.12 | $68.61 | $67.27 | $68.43 | $68.43 | 326,307 |
2022-09-13 | $69.12 | $69.60 | $67.96 | $68.12 | $68.12 | 1,150,193 |
2022-09-12 | $70.98 | $72.19 | $70.94 | $72.14 | $72.14 | 467,667 |
2022-09-09 | $68.78 | $70.62 | $68.78 | $70.37 | $70.37 | 503,686 |
2022-09-08 | $66.09 | $67.88 | $65.82 | $67.81 | $67.81 | 917,134 |
2022-09-07 | $65.32 | $66.97 | $65.06 | $66.84 | $66.84 | 305,233 |
2022-09-06 | $65.89 | $66.11 | $64.84 | $65.32 | $65.32 | 614,874 |
2022-09-02 | $67.24 | $67.69 | $65.53 | $65.92 | $65.92 | 751,307 |
2022-09-01 | $67.20 | $67.20 | $64.77 | $66.30 | $66.30 | 314,169 |
2022-08-31 | $69.76 | $70.48 | $68.40 | $68.50 | $68.50 | 181,463 |
2022-08-30 | $70.04 | $70.56 | $68.27 | $69.07 | $69.07 | 314,050 |
2022-08-29 | $69.55 | $70.83 | $69.32 | $69.44 | $69.44 | 237,581 |
2022-08-26 | $73.50 | $73.83 | $70.56 | $70.60 | $70.60 | 355,036 |
2022-08-25 | $72.75 | $73.69 | $72.38 | $73.69 | $73.69 | 233,097 |
2022-08-24 | $71.29 | $72.87 | $71.27 | $72.11 | $72.11 | 154,644 |
2022-08-23 | $71.43 | $72.72 | $71.31 | $71.37 | $71.37 | 194,937 |
2022-08-22 | $72.11 | $72.60 | $71.20 | $71.54 | $71.54 | 273,972 |
2022-08-19 | $74.77 | $74.95 | $73.10 | $73.55 | $73.55 | 251,132 |
2022-08-18 | $75.70 | $76.27 | $75.22 | $75.96 | $75.96 | 172,555 |
2022-08-17 | $76.37 | $76.63 | $75.29 | $75.64 | $75.64 | 227,985 |
2022-08-16 | $77.41 | $77.92 | $76.04 | $77.61 | $77.61 | 381,959 |
2022-08-15 | $77.44 | $78.35 | $77.26 | $78.00 | $78.00 | 190,276 |
2022-08-12 | $77.09 | $78.13 | $76.58 | $78.10 | $78.10 | 234,066 |
2022-08-11 | $79.04 | $79.44 | $76.33 | $76.52 | $76.52 | 306,318 |
2022-08-10 | $76.87 | $78.07 | $76.62 | $77.90 | $77.90 | 276,730 |
2022-08-09 | $75.40 | $75.56 | $73.92 | $74.50 | $74.50 | 352,178 |
2022-08-08 | $75.90 | $77.72 | $75.63 | $76.28 | $76.28 | 262,362 |
2022-08-05 | $73.60 | $75.83 | $73.32 | $75.41 | $75.41 | 258,136 |
2022-08-04 | $74.55 | $74.72 | $73.30 | $74.48 | $74.48 | 300,875 |
2022-08-03 | $72.19 | $74.54 | $71.96 | $74.30 | $74.30 | 454,602 |
2022-08-02 | $70.11 | $72.05 | $69.84 | $71.23 | $71.23 | 318,830 |
2022-08-01 | $69.54 | $71.44 | $68.83 | $70.61 | $70.61 | 229,018 |
2022-07-29 | $69.85 | $70.34 | $68.94 | $70.25 | $70.25 | 276,373 |
2022-07-28 | $68.41 | $69.67 | $67.32 | $69.58 | $69.58 | 303,154 |
2022-07-27 | $66.75 | $68.99 | $66.62 | $68.58 | $68.58 | 727,569 |
2022-07-26 | $67.36 | $67.36 | $65.21 | $65.55 | $65.55 | 262,721 |
2022-07-25 | $68.76 | $68.76 | $67.51 | $68.06 | $68.06 | 313,976 |
2022-07-22 | $71.19 | $72.14 | $68.51 | $68.92 | $68.92 | 427,342 |
2022-07-21 | $70.00 | $71.53 | $69.62 | $71.52 | $71.52 | 258,087 |
2022-07-20 | $67.86 | $70.96 | $67.86 | $70.64 | $70.64 | 312,512 |
2022-07-19 | $66.72 | $67.76 | $65.69 | $67.67 | $67.67 | 321,127 |
2022-07-18 | $66.76 | $67.83 | $65.70 | $65.98 | $65.98 | 333,507 |
2022-07-15 | $65.59 | $65.96 | $64.33 | $65.86 | $65.86 | 342,202 |
2022-07-14 | $65.31 | $65.69 | $63.72 | $64.68 | $64.68 | 299,533 |
2022-07-13 | $64.85 | $67.20 | $64.55 | $66.13 | $66.13 | 1,290,933 |
2022-07-12 | $68.50 | $69.56 | $66.06 | $66.56 | $66.56 | 1,742,003 |
2022-07-11 | $70.10 | $70.25 | $68.15 | $68.57 | $68.57 | 303,509 |
2022-07-08 | $70.37 | $72.20 | $69.89 | $71.18 | $71.18 | 270,384 |
2022-07-07 | $69.14 | $71.54 | $69.14 | $71.42 | $71.42 | 300,390 |
2022-07-06 | $69.53 | $70.21 | $68.38 | $69.06 | $69.06 | 545,348 |
2022-07-05 | $65.65 | $69.54 | $65.20 | $69.53 | $69.53 | 717,695 |
2022-07-01 | $65.77 | $67.19 | $65.43 | $66.75 | $66.75 | 328,596 |
2022-06-30 | $66.21 | $66.67 | $64.31 | $65.90 | $65.90 | 468,660 |
2022-06-29 | $67.62 | $68.15 | $66.61 | $67.41 | $67.41 | 567,154 |
2022-06-28 | $70.60 | $71.33 | $67.56 | $67.83 | $67.83 | 337,999 |
2022-06-27 | $71.96 | $72.06 | $70.00 | $70.60 | $70.60 | 421,358 |
2022-06-24 | $69.66 | $71.69 | $69.41 | $71.66 | $71.66 | 528,735 |
2022-06-23 | $66.13 | $68.71 | $65.68 | $68.49 | $68.46 | 356,922 |
2022-06-22 | $64.14 | $66.66 | $64.14 | $65.43 | $65.40 | 406,525 |
2022-06-21 | $64.67 | $66.45 | $64.52 | $65.22 | $65.19 | 446,410 |
2022-06-17 | $62.41 | $64.28 | $62.13 | $63.59 | $63.56 | 546,511 |
2022-06-16 | $63.01 | $63.59 | $61.44 | $61.99 | $61.96 | 478,820 |
2022-06-15 | $63.96 | $66.13 | $63.58 | $65.09 | $65.06 | 592,307 |
2022-06-14 | $63.53 | $64.06 | $62.60 | $63.15 | $63.12 | 880,345 |
2022-06-13 | $64.54 | $65.35 | $62.66 | $62.93 | $62.90 | 810,660 |
2022-06-10 | $68.70 | $69.13 | $67.02 | $67.40 | $67.37 | 530,250 |
2022-06-09 | $72.08 | $72.87 | $70.23 | $70.29 | $70.25 | 296,904 |
2022-06-08 | $72.89 | $73.61 | $72.45 | $72.77 | $72.73 | 229,939 |
2022-06-07 | $70.72 | $73.04 | $70.71 | $72.87 | $72.83 | 308,827 |
2022-06-06 | $72.58 | $73.17 | $71.15 | $71.74 | $71.70 | 332,068 |
2022-06-03 | $72.47 | $73.02 | $71.08 | $71.46 | $71.42 | 416,285 |
2022-06-02 | $70.28 | $73.76 | $70.20 | $73.57 | $73.53 | 717,893 |
2022-06-01 | $71.12 | $72.46 | $69.46 | $70.14 | $70.10 | 455,470 |
2022-05-31 | $71.51 | $71.81 | $69.85 | $70.42 | $70.38 | 550,450 |
2022-05-27 | $69.41 | $71.59 | $69.41 | $71.59 | $71.55 | 434,299 |
2022-05-26 | $66.48 | $69.24 | $66.25 | $68.72 | $68.69 | 445,047 |
2022-05-25 | $64.41 | $67.14 | $64.40 | $66.61 | $66.58 | 563,848 |
2022-05-24 | $66.10 | $66.31 | $63.89 | $64.75 | $64.72 | 508,976 |
2022-05-23 | $66.95 | $67.74 | $65.88 | $67.36 | $67.33 | 447,991 |
2022-05-20 | $67.61 | $67.89 | $64.34 | $66.54 | $66.51 | 542,764 |
2022-05-19 | $64.87 | $67.80 | $64.68 | $66.64 | $66.61 | 596,323 |
2022-05-18 | $67.54 | $68.25 | $65.00 | $65.49 | $65.46 | 498,635 |
2022-05-17 | $69.03 | $69.70 | $66.84 | $68.74 | $68.71 | 590,261 |
2022-05-16 | $69.10 | $69.88 | $67.29 | $67.42 | $67.39 | 573,564 |
2022-05-13 | $67.03 | $70.15 | $66.88 | $69.76 | $69.72 | 567,395 |
2022-05-12 | $63.05 | $67.07 | $62.66 | $65.62 | $65.59 | 1,798,728 |
2022-05-11 | $65.91 | $67.57 | $63.83 | $63.93 | $63.90 | 1,170,115 |
2022-05-10 | $67.88 | $68.62 | $64.85 | $66.64 | $66.61 | 865,761 |
2022-05-09 | $69.20 | $69.83 | $66.01 | $66.38 | $66.35 | 1,004,859 |
2022-05-06 | $72.08 | $72.65 | $69.27 | $70.76 | $70.72 | 620,851 |
2022-05-05 | $76.94 | $76.94 | $72.17 | $73.14 | $73.10 | 597,451 |
2022-05-04 | $76.35 | $78.72 | $73.60 | $78.56 | $78.52 | 555,279 |
2022-05-03 | $77.10 | $78.25 | $76.05 | $76.61 | $76.57 | 515,447 |
2022-05-02 | $75.49 | $77.74 | $74.94 | $77.74 | $77.70 | 457,933 |
2022-04-29 | $78.56 | $80.13 | $75.68 | $75.78 | $75.74 | 582,169 |
2022-04-28 | $77.93 | $80.01 | $76.43 | $79.43 | $79.39 | 573,847 |
2022-04-27 | $77.24 | $78.57 | $76.17 | $76.68 | $76.64 | 1,025,078 |
2022-04-26 | $79.69 | $79.85 | $76.92 | $76.92 | $76.88 | 743,577 |
2022-04-25 | $77.86 | $80.37 | $77.86 | $80.37 | $80.33 | 670,136 |
2022-04-22 | $80.65 | $81.46 | $78.58 | $78.62 | $78.58 | 554,050 |
2022-04-21 | $84.45 | $85.28 | $80.50 | $80.82 | $80.78 | 546,109 |
2022-04-20 | $85.77 | $85.97 | $83.42 | $83.53 | $83.49 | 561,050 |
2022-04-19 | $82.95 | $85.74 | $82.61 | $85.45 | $85.41 | 379,484 |
2022-04-18 | $84.16 | $84.20 | $82.05 | $83.10 | $83.06 | 434,208 |
2022-04-14 | $86.85 | $86.89 | $84.43 | $84.46 | $84.42 | 465,435 |
2022-04-13 | $84.39 | $87.16 | $84.22 | $86.86 | $86.82 | 575,796 |
2022-04-12 | $86.08 | $87.82 | $84.16 | $84.45 | $84.41 | 3,566,036 |
2022-04-11 | $84.34 | $85.76 | $83.69 | $84.93 | $84.89 | 601,115 |
2022-04-08 | $86.94 | $86.94 | $85.37 | $85.51 | $85.47 | 575,033 |
2022-04-07 | $87.09 | $88.33 | $85.69 | $87.43 | $87.39 | 641,626 |
2022-04-06 | $88.88 | $89.02 | $86.38 | $87.43 | $87.39 | 529,485 |
2022-04-05 | $93.25 | $93.52 | $90.20 | $90.62 | $90.57 | 401,605 |
2022-04-04 | $91.81 | $93.79 | $91.81 | $93.67 | $93.62 | 451,156 |
2022-04-01 | $91.09 | $92.35 | $90.59 | $91.55 | $91.50 | 295,518 |
2022-03-31 | $91.97 | $92.06 | $90.48 | $90.52 | $90.47 | 547,897 |
2022-03-30 | $92.83 | $93.88 | $91.52 | $91.92 | $91.87 | 662,983 |
2022-03-29 | $92.09 | $94.10 | $91.57 | $93.73 | $93.68 | 443,445 |
2022-03-28 | $89.18 | $91.08 | $88.88 | $91.02 | $90.97 | 281,347 |
2022-03-25 | $90.77 | $90.88 | $88.10 | $89.40 | $89.35 | 439,640 |
2022-03-24 | $89.72 | $90.76 | $88.25 | $90.74 | $90.61 | 357,083 |
2022-03-23 | $89.65 | $91.23 | $88.35 | $89.42 | $89.29 | 353,135 |
2022-03-22 | $88.53 | $91.08 | $88.12 | $90.46 | $90.33 | 437,903 |
2022-03-21 | $88.35 | $88.88 | $86.59 | $87.95 | $87.82 | 416,456 |
2022-03-18 | $85.69 | $88.73 | $85.49 | $88.68 | $88.55 | 568,275 |
2022-03-17 | $83.10 | $85.91 | $82.64 | $85.81 | $85.69 | 460,020 |
2022-03-16 | $80.96 | $83.84 | $80.44 | $83.78 | $83.66 | 750,060 |
2022-03-15 | $77.44 | $79.32 | $77.01 | $79.20 | $79.09 | 536,921 |
2022-03-14 | $79.82 | $80.28 | $76.80 | $77.19 | $77.08 | 723,080 |
2022-03-11 | $83.44 | $83.44 | $80.30 | $80.39 | $80.27 | 410,815 |
2022-03-10 | $82.34 | $83.18 | $81.56 | $82.80 | $82.68 | 380,242 |
2022-03-09 | $82.34 | $84.12 | $81.91 | $83.74 | $83.62 | 472,704 |
2022-03-08 | $79.96 | $82.16 | $79.06 | $80.02 | $79.91 | 814,344 |
2022-03-07 | $82.98 | $83.69 | $80.18 | $80.20 | $80.09 | 592,993 |
2022-03-04 | $84.68 | $85.57 | $82.59 | $83.04 | $82.92 | 544,620 |
2022-03-03 | $87.99 | $87.99 | $84.64 | $85.14 | $85.02 | 475,886 |
2022-03-02 | $86.37 | $87.51 | $84.91 | $87.12 | $87.00 | 546,226 |
2022-03-01 | $86.65 | $87.84 | $85.39 | $85.87 | $85.75 | 588,329 |
2022-02-28 | $85.45 | $87.41 | $85.05 | $86.61 | $86.49 | 601,127 |
2022-02-25 | $84.99 | $86.14 | $83.50 | $86.05 | $85.93 | 741,376 |
2022-02-24 | $77.87 | $85.41 | $77.85 | $85.31 | $85.19 | 985,990 |
2022-02-23 | $84.05 | $84.57 | $81.34 | $81.41 | $81.29 | 772,063 |
2022-02-22 | $84.82 | $86.49 | $84.09 | $84.57 | $84.45 | 769,745 |
2022-02-18 | $88.04 | $88.40 | $85.70 | $86.08 | $85.96 | 454,094 |
2022-02-17 | $90.84 | $91.17 | $87.78 | $87.93 | $87.80 | 396,276 |
2022-02-16 | $91.87 | $92.30 | $90.80 | $92.06 | $91.93 | 610,558 |
2022-02-15 | $92.17 | $93.13 | $91.61 | $93.07 | $92.94 | 427,638 |
2022-02-14 | $90.30 | $91.90 | $89.86 | $90.61 | $90.48 | 519,470 |
2022-02-11 | $94.67 | $95.18 | $90.21 | $90.76 | $90.63 | 774,636 |
2022-02-10 | $94.08 | $97.07 | $93.99 | $94.54 | $94.40 | 558,343 |
2022-02-09 | $94.39 | $96.17 | $94.01 | $96.13 | $95.99 | 3,846,940 |
2022-02-08 | $91.18 | $93.33 | $90.89 | $93.19 | $93.06 | 320,455 |
2022-02-07 | $91.87 | $93.46 | $91.31 | $91.48 | $91.35 | 367,255 |
2022-02-04 | $89.78 | $92.70 | $89.32 | $91.76 | $91.63 | 369,527 |
2022-02-03 | $90.52 | $91.65 | $89.40 | $89.58 | $89.45 | 531,495 |
2022-02-02 | $94.34 | $94.34 | $91.47 | $92.39 | $92.26 | 484,784 |
2022-02-01 | $93.03 | $93.69 | $91.30 | $93.49 | $93.36 | 413,020 |
2022-01-31 | $88.94 | $92.70 | $88.94 | $92.64 | $92.51 | 545,531 |
2022-01-28 | $86.15 | $89.00 | $84.84 | $88.92 | $88.79 | 600,336 |
2022-01-27 | $88.01 | $89.19 | $85.78 | $85.98 | $85.86 | 757,872 |
2022-01-26 | $90.12 | $90.75 | $86.17 | $86.75 | $86.63 | 800,609 |
2022-01-25 | $89.61 | $90.30 | $87.21 | $88.06 | $87.93 | 711,665 |
2022-01-24 | $87.09 | $91.41 | $84.96 | $91.39 | $91.26 | 1,155,705 |
2022-01-21 | $91.59 | $92.60 | $89.36 | $89.36 | $89.23 | 1,027,355 |
2022-01-20 | $94.05 | $95.74 | $92.21 | $92.34 | $92.21 | 622,804 |
2022-01-19 | $93.68 | $95.41 | $92.86 | $93.00 | $92.87 | 677,400 |
2022-01-18 | $93.90 | $95.24 | $93.21 | $93.45 | $93.32 | 663,043 |
2022-01-14 | $94.87 | $96.11 | $93.96 | $95.45 | $95.31 | 884,423 |
2022-01-13 | $99.53 | $99.57 | $95.45 | $95.63 | $95.49 | 574,398 |
2022-01-12 | $100.92 | $102.01 | $99.02 | $99.66 | $99.52 | 470,319 |
2022-01-11 | $98.03 | $100.09 | $97.64 | $99.95 | $99.81 | 433,616 |
2022-01-10 | $96.07 | $98.46 | $94.54 | $98.45 | $98.31 | 600,960 |
2022-01-07 | $97.42 | $99.09 | $96.36 | $97.50 | $97.36 | 651,558 |
2022-01-06 | $96.83 | $98.75 | $95.91 | $97.43 | $97.29 | 764,397 |
2022-01-05 | $100.12 | $100.81 | $97.20 | $97.34 | $97.20 | 877,775 |
2022-01-04 | $103.43 | $103.50 | $99.58 | $101.17 | $101.03 | 487,473 |
2022-01-03 | $104.43 | $104.59 | $101.86 | $103.46 | $103.31 | 500,387 |
2021-12-31 | $105.49 | $105.89 | $104.23 | $104.31 | $104.16 | 202,654 |
2021-12-30 | $104.62 | $106.66 | $104.62 | $105.49 | $105.34 | 188,781 |
2021-12-29 | $104.97 | $105.26 | $103.84 | $104.68 | $104.53 | 298,584 |
2021-12-28 | $106.60 | $106.60 | $104.87 | $105.27 | $105.12 | 282,128 |
2021-12-27 | $106.00 | $107.00 | $106.00 | $106.49 | $106.34 | 313,676 |
2021-12-23 | $105.09 | $106.21 | $104.72 | $105.75 | $105.60 | 244,864 |
2021-12-22 | $105.29 | $106.10 | $104.61 | $105.71 | $104.89 | 263,997 |
2021-12-21 | $102.85 | $105.80 | $102.28 | $105.73 | $104.91 | 294,698 |
2021-12-20 | $101.00 | $102.07 | $100.66 | $101.46 | $100.67 | 389,508 |
2021-12-17 | $100.59 | $103.42 | $99.77 | $103.16 | $102.36 | 549,486 |
2021-12-16 | $105.11 | $105.30 | $101.07 | $101.77 | $100.98 | 423,741 |
2021-12-15 | $101.85 | $104.93 | $101.08 | $104.72 | $103.90 | 346,762 |
2021-12-14 | $102.46 | $103.11 | $100.69 | $102.16 | $101.36 | 596,969 |
2021-12-13 | $105.43 | $106.17 | $103.65 | $104.31 | $103.50 | 457,910 |
2021-12-10 | $106.28 | $107.48 | $104.74 | $105.37 | $104.55 | 306,551 |
2021-12-09 | $107.56 | $108.40 | $104.84 | $105.19 | $104.37 | 274,102 |
2021-12-08 | $106.83 | $108.05 | $105.34 | $107.78 | $106.94 | 303,785 |
2021-12-07 | $105.13 | $107.33 | $105.13 | $106.82 | $105.99 | 315,672 |
2021-12-06 | $101.44 | $102.67 | $99.29 | $102.18 | $101.38 | 458,325 |
2021-12-03 | $105.44 | $105.44 | $100.03 | $101.83 | $101.04 | 565,597 |
2021-12-02 | $103.39 | $105.81 | $102.64 | $105.37 | $104.55 | 604,692 |
2021-12-01 | $109.78 | $109.78 | $103.30 | $103.33 | $102.53 | 518,228 |
2021-11-30 | $111.03 | $111.72 | $107.47 | $108.43 | $107.59 | 496,458 |
2021-11-29 | $110.94 | $111.79 | $109.80 | $111.27 | $110.40 | 308,017 |
2021-11-26 | $110.14 | $111.21 | $109.16 | $109.50 | $108.65 | 283,258 |
2021-11-24 | $108.63 | $111.28 | $108.17 | $111.14 | $110.27 | 483,916 |
2021-11-23 | $110.23 | $110.89 | $107.59 | $109.24 | $108.39 | 764,195 |
2021-11-22 | $115.65 | $115.65 | $110.70 | $110.93 | $110.07 | 484,989 |
2021-11-19 | $117.42 | $117.82 | $115.61 | $115.65 | $114.75 | 190,167 |
2021-11-18 | $117.65 | $117.65 | $115.84 | $116.99 | $116.08 | 226,302 |
2021-11-17 | $119.54 | $119.69 | $117.79 | $118.05 | $117.13 | 521,012 |
2021-11-16 | $118.39 | $119.74 | $118.10 | $119.56 | $118.63 | 219,737 |
2021-11-15 | $119.30 | $119.30 | $117.43 | $117.82 | $116.90 | 349,958 |
2021-11-12 | $117.75 | $119.21 | $117.75 | $119.16 | $118.23 | 200,178 |
2021-11-11 | $117.49 | $118.17 | $117.18 | $117.21 | $116.30 | 238,851 |
2021-11-10 | $119.28 | $119.85 | $115.64 | $116.37 | $115.46 | 242,037 |
2021-11-09 | $119.38 | $119.99 | $117.91 | $119.43 | $118.50 | 258,951 |
2021-11-08 | $117.40 | $118.87 | $117.26 | $118.58 | $117.66 | 255,986 |
2021-11-05 | $118.55 | $118.55 | $116.12 | $116.57 | $115.66 | 276,869 |
2021-11-04 | $116.65 | $118.76 | $116.50 | $117.96 | $117.04 | 255,786 |
2021-11-03 | $114.94 | $116.17 | $114.16 | $116.03 | $115.13 | 295,928 |
2021-11-02 | $114.73 | $115.42 | $113.95 | $114.69 | $113.80 | 218,995 |
2021-11-01 | $114.08 | $114.55 | $113.36 | $113.95 | $113.06 | 192,373 |
2021-10-29 | $112.89 | $114.06 | $112.75 | $113.74 | $112.85 | 163,152 |
2021-10-28 | $112.82 | $113.98 | $112.49 | $113.34 | $112.46 | 183,272 |
2021-10-27 | $114.12 | $114.80 | $112.71 | $112.71 | $111.83 | 196,331 |
2021-10-26 | $115.63 | $115.83 | $113.43 | $113.87 | $112.98 | 511,223 |
2021-10-25 | $114.95 | $115.69 | $114.41 | $115.02 | $114.12 | 143,710 |
2021-10-22 | $115.32 | $115.98 | $114.25 | $114.90 | $114.01 | 152,202 |
2021-10-21 | $114.52 | $115.95 | $114.33 | $115.63 | $114.73 | 132,556 |
2021-10-20 | $115.20 | $115.68 | $114.20 | $114.80 | $113.91 | 393,809 |
2021-10-19 | $113.96 | $115.11 | $113.64 | $114.85 | $113.96 | 439,362 |
2021-10-18 | $111.98 | $113.23 | $111.98 | $113.11 | $112.23 | 178,750 |
2021-10-15 | $112.42 | $112.84 | $112.06 | $112.53 | $111.65 | 164,196 |
2021-10-14 | $111.97 | $112.71 | $111.78 | $112.10 | $111.23 | 234,579 |
2021-10-13 | $108.81 | $110.87 | $108.81 | $110.87 | $110.01 | 212,334 |
2021-10-12 | $107.93 | $108.85 | $107.52 | $108.11 | $107.27 | 122,279 |
2021-10-11 | $107.59 | $108.91 | $107.28 | $107.46 | $106.62 | 156,288 |
2021-10-08 | $108.79 | $109.01 | $107.63 | $107.68 | $106.84 | 195,637 |
2021-10-07 | $107.59 | $109.07 | $107.42 | $108.14 | $107.30 | 133,242 |
2021-10-06 | $104.19 | $106.56 | $104.11 | $106.55 | $105.72 | 231,108 |
2021-10-05 | $104.12 | $106.12 | $104.12 | $105.35 | $104.53 | 287,495 |
2021-10-04 | $106.13 | $106.41 | $103.18 | $103.92 | $103.11 | 289,126 |
2021-10-01 | $105.96 | $107.20 | $104.63 | $106.90 | $106.07 | 316,804 |
2021-09-30 | $106.00 | $106.67 | $105.23 | $105.36 | $104.54 | 170,745 |
2021-09-29 | $106.98 | $107.02 | $105.32 | $105.52 | $104.70 | 217,668 |
2021-09-28 | $108.39 | $108.50 | $106.01 | $106.13 | $105.30 | 249,392 |
2021-09-27 | $109.96 | $109.96 | $108.81 | $109.60 | $108.75 | 138,555 |
2021-09-24 | $110.02 | $110.65 | $109.54 | $110.50 | $109.64 | 170,918 |
2021-09-23 | $110.30 | $111.33 | $109.89 | $111.22 | $110.35 | 166,099 |
2021-09-22 | $108.28 | $109.95 | $108.07 | $109.61 | $108.72 | 159,938 |
2021-09-21 | $108.54 | $109.11 | $107.63 | $107.86 | $106.98 | 200,438 |
2021-09-20 | $108.00 | $109.05 | $106.41 | $107.79 | $106.91 | 326,102 |
2021-09-17 | $111.00 | $111.37 | $109.84 | $110.36 | $109.46 | 270,246 |
2021-09-16 | $109.98 | $111.15 | $109.58 | $111.09 | $110.18 | 196,841 |
2021-09-15 | $109.54 | $110.26 | $108.60 | $110.22 | $109.32 | 328,349 |
2021-09-14 | $109.63 | $109.90 | $109.08 | $109.38 | $108.49 | 178,354 |
2021-09-13 | $110.09 | $110.09 | $108.51 | $109.42 | $108.53 | 669,416 |
2021-09-10 | $111.08 | $111.56 | $109.61 | $109.71 | $108.82 | 278,906 |
2021-09-09 | $110.34 | $111.36 | $110.25 | $110.67 | $109.77 | 214,871 |
2021-09-08 | $111.52 | $111.54 | $110.15 | $110.59 | $109.69 | 211,146 |
2021-09-07 | $112.89 | $113.09 | $111.71 | $111.77 | $110.86 | 210,938 |
2021-09-03 | $111.12 | $112.94 | $111.12 | $112.89 | $111.97 | 319,656 |
2021-09-02 | $110.66 | $111.05 | $110.32 | $110.72 | $109.82 | 213,682 |
2021-09-01 | $109.91 | $110.84 | $109.77 | $110.25 | $109.35 | 319,066 |
2021-08-31 | $109.56 | $109.59 | $109.07 | $109.54 | $108.65 | 251,492 |
2021-08-30 | $109.19 | $110.04 | $108.65 | $109.84 | $108.94 | 218,526 |
2021-08-27 | $107.98 | $109.06 | $107.42 | $108.85 | $107.96 | 104,476 |
2021-08-26 | $108.65 | $109.53 | $108.11 | $108.24 | $107.36 | 231,292 |
2021-08-25 | $107.99 | $108.52 | $107.76 | $108.40 | $107.52 | 309,116 |
2021-08-24 | $106.94 | $107.90 | $106.94 | $107.75 | $106.87 | 241,107 |
2021-08-23 | $105.25 | $106.48 | $105.21 | $106.36 | $105.49 | 165,798 |
2021-08-20 | $103.52 | $104.75 | $103.52 | $104.68 | $103.83 | 137,059 |
2021-08-19 | $102.64 | $103.79 | $102.57 | $103.22 | $102.38 | 190,847 |
2021-08-18 | $104.12 | $104.95 | $103.54 | $103.59 | $102.75 | 114,070 |
2021-08-17 | $104.19 | $104.63 | $103.58 | $104.28 | $103.43 | 167,110 |
2021-08-16 | $105.88 | $106.07 | $104.00 | $105.15 | $104.29 | 120,776 |
2021-08-13 | $106.64 | $106.88 | $106.19 | $106.27 | $105.40 | 138,230 |
2021-08-12 | $105.70 | $106.75 | $105.38 | $106.75 | $105.88 | 120,158 |
2021-08-11 | $106.96 | $106.98 | $105.62 | $106.31 | $105.44 | 189,542 |
2021-08-10 | $107.99 | $108.35 | $106.17 | $106.53 | $105.66 | 294,721 |
2021-08-09 | $107.40 | $108.01 | $107.11 | $107.78 | $106.90 | 124,486 |
2021-08-06 | $107.60 | $108.02 | $106.55 | $107.40 | $106.52 | 196,840 |
2021-08-05 | $106.57 | $108.07 | $106.19 | $107.85 | $106.97 | 141,801 |
2021-08-04 | $106.25 | $106.94 | $105.93 | $106.78 | $105.91 | 136,654 |
2021-08-03 | $106.10 | $106.53 | $105.20 | $106.39 | $105.52 | 174,040 |
2021-08-02 | $106.06 | $106.90 | $105.14 | $106.26 | $105.39 | 188,857 |
2021-07-30 | $105.54 | $106.60 | $105.38 | $105.81 | $104.95 | 271,158 |
2021-07-29 | $106.69 | $107.20 | $106.35 | $106.37 | $105.50 | 124,074 |
2021-07-28 | $105.92 | $106.96 | $105.47 | $106.59 | $105.72 | 182,071 |
2021-07-27 | $106.51 | $106.61 | $103.71 | $105.20 | $104.34 | 291,818 |
2021-07-26 | $106.60 | $107.05 | $106.22 | $106.92 | $106.05 | 191,871 |
2021-07-23 | $106.54 | $106.83 | $105.95 | $106.75 | $105.88 | 146,361 |
2021-07-22 | $105.85 | $106.60 | $105.85 | $106.35 | $105.48 | 130,035 |
2021-07-21 | $104.58 | $105.75 | $104.02 | $105.72 | $104.85 | 188,748 |
2021-07-20 | $103.33 | $105.19 | $102.83 | $104.59 | $103.74 | 161,596 |
2021-07-19 | $101.50 | $103.05 | $101.25 | $102.77 | $101.93 | 300,326 |
2021-07-16 | $103.84 | $103.89 | $102.82 | $102.97 | $102.13 | 120,114 |
2021-07-15 | $104.08 | $104.57 | $102.37 | $103.23 | $102.39 | 211,399 |
2021-07-14 | $106.02 | $106.28 | $104.18 | $104.23 | $103.38 | 244,003 |
2021-07-13 | $105.72 | $106.74 | $105.23 | $105.31 | $104.45 | 158,204 |
2021-07-12 | $107.20 | $107.58 | $105.66 | $105.72 | $104.86 | 631,265 |
2021-07-09 | $106.12 | $106.95 | $105.61 | $106.90 | $106.03 | 117,410 |
2021-07-08 | $104.67 | $106.30 | $103.96 | $105.72 | $104.86 | 338,222 |
2021-07-07 | $107.52 | $107.88 | $106.05 | $106.93 | $106.06 | 330,175 |
2021-07-06 | $106.20 | $107.35 | $105.99 | $107.04 | $106.17 | 176,818 |
2021-07-02 | $106.01 | $106.55 | $105.74 | $106.24 | $105.37 | 191,226 |
2021-07-01 | $106.03 | $106.31 | $105.02 | $105.75 | $104.89 | 219,789 |
2021-06-30 | $107.01 | $107.01 | $105.89 | $105.96 | $105.10 | 229,668 |
2021-06-29 | $107.00 | $107.76 | $106.83 | $107.54 | $106.66 | 433,720 |
2021-06-28 | $106.39 | $107.33 | $106.22 | $106.97 | $106.10 | 317,007 |
2021-06-25 | $105.91 | $106.25 | $105.08 | $106.08 | $105.22 | 492,968 |
2021-06-24 | $105.80 | $106.38 | $105.34 | $105.75 | $104.89 | 245,521 |
2021-06-23 | $105.10 | $105.76 | $104.88 | $105.16 | $104.27 | 305,225 |
2021-06-22 | $104.29 | $105.07 | $104.29 | $105.05 | $104.16 | 406,797 |
2021-06-21 | $104.02 | $105.01 | $102.87 | $104.57 | $103.68 | 143,898 |
2021-06-18 | $104.12 | $104.55 | $103.63 | $104.32 | $103.43 | 237,364 |
2021-06-17 | $102.25 | $104.65 | $102.25 | $104.26 | $103.37 | 227,931 |
2021-06-16 | $102.33 | $103.39 | $101.64 | $102.83 | $101.96 | 142,991 |
2021-06-15 | $103.39 | $103.64 | $102.49 | $102.75 | $101.88 | 187,871 |
2021-06-14 | $102.75 | $103.67 | $102.69 | $103.60 | $102.72 | 215,287 |
2021-06-11 | $102.04 | $102.56 | $101.74 | $102.51 | $101.64 | 181,035 |
2021-06-10 | $100.86 | $102.09 | $100.74 | $102.01 | $101.14 | 132,933 |
2021-06-09 | $101.24 | $101.74 | $100.95 | $101.11 | $100.25 | 141,307 |
2021-06-08 | $100.29 | $101.22 | $100.07 | $101.09 | $100.23 | 231,432 |
2021-06-07 | $99.00 | $100.12 | $98.92 | $100.09 | $99.24 | 210,760 |
2021-06-04 | $98.10 | $99.33 | $98.10 | $99.28 | $98.44 | 169,978 |
2021-06-03 | $97.97 | $98.18 | $97.01 | $97.71 | $96.88 | 159,693 |
2021-06-02 | $98.15 | $98.75 | $97.96 | $98.70 | $97.86 | 151,288 |
2021-06-01 | $98.67 | $98.87 | $97.48 | $98.18 | $97.35 | 239,466 |
2021-05-28 | $98.62 | $99.03 | $97.99 | $98.03 | $97.20 | 110,739 |
2021-05-27 | $98.00 | $98.58 | $97.11 | $98.10 | $97.27 | 167,846 |
2021-05-26 | $97.66 | $98.49 | $97.66 | $98.31 | $97.47 | 145,292 |
2021-05-25 | $97.78 | $98.19 | $97.33 | $97.41 | $96.58 | 234,345 |
2021-05-24 | $96.93 | $97.87 | $96.75 | $97.48 | $96.65 | 167,351 |
2021-05-21 | $96.88 | $97.20 | $96.20 | $96.23 | $95.41 | 280,763 |
2021-05-20 | $94.94 | $96.65 | $94.74 | $96.33 | $95.51 | 258,875 |
2021-05-19 | $93.12 | $94.61 | $92.90 | $94.47 | $93.67 | 278,978 |
2021-05-18 | $94.62 | $95.91 | $94.57 | $94.95 | $94.14 | 298,417 |
2021-05-17 | $94.40 | $95.12 | $93.82 | $94.66 | $93.86 | 230,304 |
2021-05-14 | $93.25 | $95.09 | $92.98 | $94.91 | $94.10 | 194,232 |
2021-05-13 | $93.20 | $94.06 | $91.30 | $92.24 | $91.46 | 409,158 |
2021-05-12 | $94.21 | $94.67 | $92.42 | $92.75 | $91.96 | 493,951 |
2021-05-11 | $92.53 | $95.72 | $92.17 | $95.30 | $94.49 | 549,022 |
2021-05-10 | $96.56 | $96.58 | $95.42 | $95.54 | $94.73 | 540,495 |
2021-05-07 | $97.26 | $98.29 | $96.81 | $97.20 | $96.37 | 492,866 |
2021-05-06 | $96.30 | $96.48 | $95.08 | $96.27 | $95.45 | 343,784 |
2021-05-05 | $98.02 | $98.49 | $96.47 | $96.83 | $96.01 | 785,396 |
2021-05-04 | $98.33 | $98.38 | $95.85 | $97.33 | $96.50 | 347,175 |
2021-05-03 | $101.00 | $101.00 | $99.20 | $99.27 | $98.43 | 238,773 |
2021-04-30 | $101.24 | $101.82 | $100.43 | $100.63 | $99.77 | 150,397 |
2021-04-29 | $103.37 | $103.37 | $100.69 | $101.64 | $100.78 | 371,490 |
2021-04-28 | $103.17 | $103.81 | $102.78 | $103.25 | $102.37 | 198,558 |
2021-04-27 | $103.48 | $103.83 | $102.79 | $103.28 | $102.40 | 223,097 |
2021-04-26 | $102.25 | $103.57 | $102.13 | $103.48 | $102.60 | 173,523 |
2021-04-23 | $101.00 | $102.43 | $100.87 | $102.18 | $101.31 | 146,562 |
2021-04-22 | $101.08 | $102.33 | $100.40 | $100.85 | $99.99 | 473,896 |
2021-04-21 | $99.82 | $101.03 | $99.45 | $100.96 | $100.10 | 404,710 |
2021-04-20 | $100.96 | $101.59 | $99.42 | $100.10 | $99.25 | 188,462 |
2021-04-19 | $101.97 | $102.55 | $100.89 | $101.21 | $100.35 | 208,372 |
2021-04-16 | $102.98 | $102.98 | $101.72 | $102.40 | $101.53 | 179,687 |
2021-04-15 | $102.24 | $103.00 | $101.89 | $102.83 | $101.96 | 161,252 |
2021-04-14 | $102.80 | $103.40 | $101.22 | $101.49 | $100.63 | 258,915 |
2021-04-13 | $101.33 | $102.51 | $101.31 | $102.40 | $101.53 | 299,749 |
2021-04-12 | $100.51 | $101.14 | $99.98 | $100.81 | $99.95 | 308,643 |
2021-04-09 | $99.87 | $100.59 | $99.06 | $100.57 | $99.72 | 166,626 |
2021-04-08 | $99.75 | $100.31 | $99.42 | $100.19 | $99.34 | 283,078 |
2021-04-07 | $99.46 | $99.77 | $98.63 | $98.93 | $98.09 | 156,447 |
2021-04-06 | $99.00 | $100.05 | $98.53 | $99.51 | $98.66 | 267,739 |
2021-04-05 | $98.88 | $99.37 | $98.06 | $99.22 | $98.38 | 289,629 |
2021-04-01 | $97.26 | $98.35 | $97.12 | $98.27 | $97.43 | 282,928 |
2021-03-31 | $94.69 | $96.42 | $94.68 | $95.76 | $94.95 | 377,957 |
2021-03-30 | $94.20 | $94.24 | $92.83 | $94.02 | $93.22 | 180,673 |
2021-03-29 | $95.39 | $95.68 | $93.89 | $94.37 | $93.57 | 296,281 |
2021-03-26 | $94.13 | $95.58 | $93.27 | $95.49 | $94.68 | 277,106 |
2021-03-25 | $92.64 | $94.27 | $92.06 | $94.13 | $93.33 | 614,464 |
2021-03-24 | $97.00 | $97.00 | $93.56 | $93.64 | $92.79 | 342,995 |
2021-03-23 | $97.68 | $98.00 | $96.29 | $96.56 | $95.68 | 606,205 |
2021-03-22 | $96.83 | $98.25 | $96.83 | $97.69 | $96.80 | 329,672 |
2021-03-19 | $95.98 | $97.34 | $95.12 | $96.66 | $95.78 | 548,785 |
2021-03-18 | $98.00 | $98.00 | $95.40 | $95.66 | $94.79 | 483,810 |
2021-03-17 | $97.29 | $99.64 | $96.33 | $98.97 | $98.07 | 608,614 |
2021-03-16 | $99.61 | $100.15 | $97.66 | $98.55 | $97.65 | 459,842 |
2021-03-15 | $98.76 | $99.26 | $97.79 | $99.25 | $98.35 | 470,156 |
2021-03-12 | $98.33 | $98.87 | $97.13 | $98.62 | $97.72 | 600,867 |
2021-03-11 | $98.00 | $100.03 | $97.81 | $99.75 | $98.84 | 654,025 |
2021-03-10 | $98.34 | $99.04 | $96.05 | $96.42 | $95.54 | 883,388 |
2021-03-09 | $95.74 | $97.40 | $95.39 | $96.65 | $95.77 | 1,894,504 |
2021-03-08 | $94.60 | $96.20 | $92.50 | $92.51 | $91.67 | 1,105,877 |
2021-03-05 | $95.31 | $95.43 | $90.38 | $94.78 | $93.92 | 1,294,829 |
2021-03-04 | $97.20 | $98.16 | $92.36 | $94.30 | $93.44 | 1,350,184 |
2021-03-03 | $101.52 | $101.63 | $97.38 | $97.84 | $96.95 | 670,698 |
2021-03-02 | $103.54 | $103.70 | $101.26 | $101.33 | $100.41 | 576,508 |
2021-03-01 | $101.78 | $103.26 | $101.24 | $103.07 | $102.13 | 428,142 |
2021-02-26 | $100.08 | $101.34 | $98.00 | $99.91 | $99.00 | 830,722 |
2021-02-25 | $103.41 | $104.17 | $99.15 | $99.57 | $98.66 | 704,099 |
2021-02-24 | $101.99 | $104.18 | $100.91 | $103.96 | $103.01 | 578,877 |
2021-02-23 | $101.45 | $102.75 | $97.85 | $102.40 | $101.47 | 1,002,741 |
2021-02-22 | $106.73 | $107.18 | $104.12 | $104.22 | $103.27 | 628,603 |
2021-02-19 | $108.44 | $109.19 | $107.99 | $108.34 | $107.35 | 391,054 |
2021-02-18 | $107.32 | $107.90 | $105.77 | $107.50 | $106.52 | 408,856 |
2021-02-17 | $108.42 | $108.44 | $106.56 | $108.30 | $107.31 | 626,687 |
2021-02-16 | $111.59 | $111.70 | $108.37 | $109.14 | $108.15 | 508,114 |
2021-02-12 | $109.83 | $110.59 | $108.73 | $110.49 | $109.48 | 315,404 |
2021-02-11 | $111.00 | $111.23 | $109.11 | $109.94 | $108.94 | 429,047 |
2021-02-10 | $112.02 | $112.02 | $108.35 | $109.94 | $108.94 | 521,709 |
2021-02-09 | $110.20 | $111.97 | $109.76 | $111.70 | $110.68 | 601,164 |
2021-02-08 | $108.88 | $109.63 | $108.48 | $109.45 | $108.45 | 468,294 |
2021-02-05 | $106.36 | $107.50 | $105.76 | $107.40 | $106.42 | 384,072 |
2021-02-04 | $104.96 | $105.79 | $104.40 | $105.79 | $104.83 | 363,462 |
2021-02-03 | $104.51 | $104.97 | $103.18 | $104.11 | $103.16 | 527,825 |
2021-02-02 | $102.07 | $103.48 | $102.07 | $103.19 | $102.25 | 429,405 |
2021-02-01 | $99.99 | $101.38 | $99.03 | $100.96 | $100.04 | 309,422 |
2021-01-29 | $99.81 | $100.61 | $98.22 | $98.81 | $97.91 | 407,888 |
2021-01-28 | $100.00 | $100.76 | $99.35 | $99.83 | $98.92 | 371,253 |
2021-01-27 | $99.57 | $101.76 | $98.31 | $99.93 | $99.02 | 534,516 |
2021-01-26 | $100.18 | $100.99 | $99.30 | $100.56 | $99.64 | 418,594 |
2021-01-25 | $101.14 | $102.04 | $97.87 | $99.91 | $99.00 | 595,691 |
2021-01-22 | $98.50 | $100.25 | $98.44 | $100.15 | $99.24 | 327,437 |
2021-01-21 | $99.31 | $99.57 | $98.38 | $99.00 | $98.10 | 427,993 |
2021-01-20 | $98.99 | $99.55 | $98.73 | $99.16 | $98.26 | 483,297 |
2021-01-19 | $97.80 | $98.11 | $97.17 | $97.83 | $96.94 | 411,503 |
2021-01-15 | $97.63 | $98.20 | $95.98 | $96.58 | $95.70 | 368,124 |
2021-01-14 | $96.92 | $98.18 | $96.92 | $97.63 | $96.74 | 422,965 |
2021-01-13 | $96.58 | $96.93 | $95.85 | $96.48 | $95.60 | 311,823 |
2021-01-12 | $96.30 | $96.82 | $95.47 | $96.68 | $95.80 | 2,175,152 |
2021-01-11 | $95.61 | $96.92 | $94.94 | $95.91 | $95.04 | 314,753 |
2021-01-08 | $95.89 | $97.41 | $95.82 | $97.05 | $96.17 | 523,241 |
2021-01-07 | $93.50 | $95.52 | $93.44 | $95.47 | $94.60 | 446,424 |
2021-01-06 | $93.62 | $94.09 | $92.51 | $92.70 | $91.86 | 455,354 |
2021-01-05 | $93.41 | $94.52 | $93.29 | $94.46 | $93.60 | 345,517 |
2021-01-04 | $95.38 | $95.51 | $92.19 | $93.57 | $92.72 | 568,356 |
2020-12-31 | $95.33 | $95.46 | $94.47 | $95.03 | $94.16 | 189,611 |
2020-12-30 | $95.80 | $95.88 | $95.23 | $95.29 | $94.42 | 256,547 |
2020-12-29 | $96.53 | $96.67 | $94.66 | $95.22 | $94.35 | 330,164 |
2020-12-28 | $97.83 | $98.07 | $95.81 | $95.99 | $95.12 | 330,889 |
2020-12-24 | $97.31 | $97.82 | $96.57 | $96.87 | $95.99 | 192,352 |
2020-12-23 | $98.69 | $98.69 | $97.28 | $97.43 | $96.50 | 347,584 |
2020-12-22 | $96.96 | $98.18 | $96.86 | $98.15 | $97.21 | 357,315 |
2020-12-21 | $95.30 | $96.87 | $95.02 | $96.70 | $95.78 | 427,384 |
2020-12-18 | $96.44 | $96.70 | $95.90 | $96.54 | $95.62 | 284,650 |
2020-12-17 | $95.11 | $96.21 | $95.03 | $96.02 | $95.10 | 306,633 |
2020-12-16 | $93.43 | $94.41 | $93.43 | $94.17 | $93.27 | 413,464 |
2020-12-15 | $92.87 | $93.11 | $92.01 | $92.89 | $92.00 | 252,623 |
2020-12-14 | $93.13 | $93.60 | $92.23 | $92.38 | $91.50 | 297,173 |
2020-12-11 | $91.58 | $92.71 | $91.11 | $92.51 | $91.63 | 318,840 |
2020-12-10 | $89.11 | $92.03 | $89.02 | $91.90 | $91.02 | 293,661 |
2020-12-09 | $91.32 | $92.08 | $89.27 | $89.94 | $89.08 | 315,127 |
2020-12-08 | $91.00 | $92.05 | $91.00 | $91.59 | $90.71 | 222,933 |
2020-12-07 | $91.18 | $91.75 | $90.81 | $91.08 | $90.21 | 280,630 |
2020-12-04 | $90.46 | $91.39 | $90.41 | $91.00 | $90.13 | 319,792 |
2020-12-03 | $89.51 | $90.67 | $89.50 | $89.98 | $89.12 | 299,001 |
2020-12-02 | $88.81 | $89.40 | $87.79 | $89.40 | $88.55 | 365,077 |
2020-12-01 | $89.90 | $89.90 | $88.51 | $89.35 | $88.50 | 353,733 |
2020-11-30 | $90.53 | $90.73 | $88.29 | $89.81 | $88.95 | 282,774 |
2020-11-27 | $88.53 | $90.04 | $88.36 | $89.88 | $89.02 | 268,450 |
2020-11-25 | $86.82 | $88.18 | $86.62 | $88.02 | $87.18 | 413,914 |
2020-11-24 | $86.61 | $86.81 | $86.00 | $86.72 | $85.89 | 334,768 |
2020-11-23 | $85.73 | $86.29 | $84.72 | $86.05 | $85.23 | 386,397 |
2020-11-20 | $84.76 | $85.94 | $84.66 | $85.18 | $84.37 | 232,639 |
2020-11-19 | $83.09 | $84.85 | $83.09 | $84.54 | $83.73 | 292,720 |
2020-11-18 | $83.93 | $84.15 | $83.02 | $83.09 | $82.30 | 430,412 |
2020-11-17 | $83.03 | $84.12 | $82.90 | $83.85 | $83.05 | 242,518 |
2020-11-16 | $82.79 | $83.24 | $82.00 | $83.18 | $82.38 | 328,267 |
2020-11-13 | $82.50 | $82.88 | $81.73 | $82.62 | $81.83 | 265,409 |
2020-11-12 | $82.02 | $82.77 | $81.35 | $81.79 | $81.01 | 332,849 |
2020-11-11 | $80.76 | $82.19 | $80.71 | $81.81 | $81.03 | 339,763 |
2020-11-10 | $81.00 | $81.36 | $78.64 | $80.15 | $79.38 | 1,097,828 |
2020-11-09 | $84.01 | $84.52 | $81.72 | $81.75 | $80.97 | 461,021 |
2020-11-06 | $83.12 | $84.28 | $82.67 | $84.04 | $83.24 | 322,611 |
2020-11-05 | $83.00 | $83.42 | $82.24 | $83.26 | $82.46 | 658,081 |
2020-11-04 | $79.84 | $81.50 | $79.39 | $80.92 | $80.15 | 526,653 |
2020-11-03 | $76.71 | $78.16 | $76.30 | $77.80 | $77.06 | 625,584 |
2020-11-02 | $76.76 | $77.07 | $75.00 | $75.95 | $75.22 | 477,119 |
2020-10-30 | $77.21 | $77.53 | $75.11 | $76.13 | $75.40 | 511,878 |
2020-10-29 | $77.63 | $78.09 | $77.21 | $77.41 | $76.67 | 427,413 |
2020-10-28 | $78.58 | $78.68 | $76.92 | $77.19 | $76.45 | 526,727 |
2020-10-27 | $80.21 | $80.80 | $79.88 | $80.03 | $79.26 | 357,793 |
2020-10-26 | $80.99 | $81.73 | $78.79 | $79.81 | $79.05 | 577,660 |
2020-10-23 | $81.80 | $82.14 | $80.90 | $82.10 | $81.31 | 192,968 |
2020-10-22 | $81.97 | $82.20 | $80.37 | $81.56 | $80.78 | 361,963 |
2020-10-21 | $82.70 | $83.20 | $81.66 | $81.95 | $81.17 | 238,390 |
2020-10-20 | $83.51 | $83.68 | $82.66 | $82.66 | $81.87 | 280,598 |
2020-10-19 | $84.20 | $85.04 | $82.95 | $83.15 | $82.35 | 379,550 |
2020-10-16 | $84.19 | $84.78 | $83.89 | $83.94 | $83.14 | 361,079 |
2020-10-15 | $82.28 | $83.90 | $82.05 | $83.72 | $82.92 | 436,920 |
2020-10-14 | $85.90 | $86.05 | $84.15 | $84.66 | $83.85 | 309,520 |
2020-10-13 | $85.34 | $86.12 | $85.25 | $85.67 | $84.85 | 315,673 |
2020-10-12 | $84.75 | $85.62 | $84.11 | $85.13 | $84.32 | 308,791 |
2020-10-09 | $82.82 | $83.91 | $82.82 | $83.86 | $83.06 | 271,686 |
2020-10-08 | $82.34 | $82.84 | $82.04 | $82.39 | $81.60 | 318,525 |
2020-10-07 | $80.34 | $81.80 | $80.34 | $81.62 | $80.84 | 340,344 |
2020-10-06 | $79.66 | $81.24 | $79.34 | $79.63 | $78.87 | 407,957 |
2020-10-05 | $79.01 | $79.74 | $78.91 | $79.63 | $78.87 | 274,038 |
2020-10-02 | $77.70 | $79.73 | $77.61 | $78.58 | $77.83 | 376,288 |
2020-10-01 | $79.08 | $79.68 | $78.67 | $79.41 | $78.65 | 350,276 |
2020-09-30 | $78.17 | $79.36 | $78.03 | $78.49 | $77.74 | 289,517 |
2020-09-29 | $78.12 | $78.72 | $78.00 | $78.32 | $77.57 | 251,360 |
2020-09-28 | $78.22 | $78.44 | $77.45 | $78.14 | $77.39 | 332,031 |
2020-09-25 | $75.47 | $77.24 | $75.07 | $76.95 | $76.21 | 320,691 |
2020-09-24 | $75.04 | $76.17 | $74.42 | $75.36 | $74.64 | 760,998 |
2020-09-23 | $77.87 | $78.11 | $75.79 | $75.86 | $75.09 | 354,168 |
2020-09-22 | $77.41 | $77.92 | $76.09 | $77.79 | $77.00 | 440,256 |
2020-09-21 | $75.28 | $77.01 | $75.05 | $76.97 | $76.19 | 529,648 |
2020-09-18 | $76.96 | $77.27 | $75.13 | $76.62 | $75.85 | 394,143 |
2020-09-17 | $76.10 | $76.84 | $75.60 | $76.70 | $75.93 | 409,601 |
2020-09-16 | $78.76 | $79.03 | $77.76 | $77.82 | $77.03 | 374,360 |
2020-09-15 | $77.99 | $78.50 | $77.47 | $78.31 | $77.52 | 408,319 |
2020-09-14 | $77.41 | $77.99 | $76.92 | $77.36 | $76.58 | 332,829 |
2020-09-11 | $77.82 | $78.00 | $75.16 | $76.07 | $75.30 | 542,448 |
2020-09-10 | $79.05 | $79.72 | $76.72 | $76.96 | $76.18 | 470,979 |
2020-09-09 | $77.74 | $78.88 | $76.66 | $78.32 | $77.53 | 560,406 |
2020-09-08 | $75.78 | $77.77 | $75.57 | $76.21 | $75.44 | 597,941 |
2020-09-04 | $79.77 | $80.62 | $75.46 | $78.42 | $77.63 | 1,372,070 |
2020-09-03 | $84.01 | $84.01 | $79.65 | $80.60 | $79.79 | 874,778 |
2020-09-02 | $86.15 | $86.15 | $83.90 | $85.47 | $84.61 | 532,218 |
2020-09-01 | $84.18 | $85.46 | $83.96 | $85.46 | $84.60 | 432,900 |
2020-08-31 | $83.10 | $83.46 | $82.49 | $83.18 | $82.34 | 369,030 |
2020-08-28 | $82.36 | $83.62 | $82.34 | $83.06 | $82.22 | 404,767 |
2020-08-27 | $82.22 | $82.53 | $81.02 | $81.92 | $81.09 | 448,971 |
2020-08-26 | $80.04 | $82.21 | $80.00 | $81.96 | $81.13 | 628,299 |
2020-08-25 | $78.50 | $79.41 | $78.12 | $79.27 | $78.47 | 325,103 |
2020-08-24 | $79.12 | $79.29 | $77.85 | $78.42 | $77.63 | 403,183 |
2020-08-21 | $78.50 | $78.76 | $78.00 | $78.17 | $77.38 | 290,468 |
2020-08-20 | $77.00 | $78.77 | $76.74 | $78.63 | $77.84 | 388,858 |
2020-08-19 | $77.38 | $78.00 | $76.66 | $77.24 | $76.46 | 481,664 |
2020-08-18 | $76.66 | $77.24 | $76.25 | $77.22 | $76.44 | 442,411 |
2020-08-17 | $75.92 | $76.39 | $75.78 | $76.24 | $75.47 | 335,777 |
2020-08-14 | $76.07 | $76.31 | $75.26 | $75.53 | $74.77 | 284,854 |
2020-08-13 | $75.61 | $76.59 | $75.40 | $75.90 | $75.13 | 459,604 |
2020-08-12 | $75.36 | $76.06 | $75.22 | $75.52 | $74.76 | 1,459,907 |
2020-08-11 | $75.62 | $76.36 | $74.76 | $74.89 | $74.13 | 526,059 |
2020-08-10 | $76.91 | $76.92 | $74.95 | $75.83 | $75.06 | 473,111 |
2020-08-07 | $78.45 | $78.45 | $75.85 | $76.72 | $75.95 | 541,931 |
2020-08-06 | $78.70 | $79.25 | $78.03 | $78.89 | $78.09 | 505,431 |
2020-08-05 | $79.30 | $79.79 | $79.10 | $79.53 | $78.73 | 443,206 |
2020-08-04 | $79.49 | $79.88 | $79.00 | $79.75 | $78.94 | 578,070 |
2020-08-03 | $78.80 | $79.74 | $78.34 | $79.62 | $78.82 | 637,433 |
2020-07-31 | $78.16 | $78.16 | $76.30 | $78.03 | $77.24 | 512,133 |
2020-07-30 | $76.00 | $77.65 | $75.51 | $77.45 | $76.67 | 429,356 |
2020-07-29 | $76.03 | $77.24 | $76.00 | $76.95 | $76.17 | 312,969 |
2020-07-28 | $76.11 | $76.31 | $75.19 | $75.26 | $74.50 | 370,387 |
2020-07-27 | $75.51 | $76.14 | $74.91 | $76.02 | $75.25 | 458,666 |
2020-07-24 | $74.82 | $75.50 | $73.79 | $74.90 | $74.14 | 600,744 |
2020-07-23 | $77.52 | $78.14 | $75.45 | $75.86 | $75.09 | 681,089 |
2020-07-22 | $77.48 | $78.16 | $76.98 | $77.43 | $76.65 | 348,547 |
2020-07-21 | $78.56 | $78.71 | $77.01 | $77.25 | $76.47 | 506,325 |
2020-07-20 | $75.23 | $77.98 | $75.09 | $77.88 | $77.09 | 623,108 |
2020-07-17 | $74.42 | $75.08 | $73.76 | $74.75 | $74.00 | 354,637 |
2020-07-16 | $74.19 | $74.42 | $73.30 | $74.09 | $73.34 | 410,010 |
2020-07-15 | $75.40 | $75.71 | $73.85 | $74.90 | $74.14 | 893,703 |
2020-07-14 | $74.11 | $74.92 | $72.17 | $74.89 | $74.13 | 979,769 |
2020-07-13 | $78.89 | $78.89 | $74.38 | $74.50 | $73.75 | 890,543 |
2020-07-10 | $78.41 | $78.78 | $77.62 | $78.11 | $77.32 | 442,331 |
2020-07-09 | $78.79 | $78.92 | $77.16 | $78.71 | $77.92 | 571,962 |
2020-07-08 | $76.41 | $77.86 | $76.38 | $77.86 | $77.07 | 553,551 |
2020-07-07 | $76.32 | $77.44 | $75.84 | $75.91 | $75.14 | 489,181 |
2020-07-06 | $76.93 | $77.36 | $76.26 | $76.57 | $75.80 | 525,489 |
2020-07-02 | $76.36 | $76.60 | $75.59 | $75.67 | $74.91 | 535,761 |
2020-07-01 | $74.50 | $75.83 | $74.09 | $75.50 | $74.74 | 436,094 |
2020-06-30 | $73.00 | $74.60 | $73.00 | $74.50 | $73.75 | 439,894 |
2020-06-29 | $73.54 | $73.61 | $71.70 | $73.00 | $72.26 | 667,119 |
2020-06-26 | $73.83 | $73.96 | $72.24 | $73.36 | $72.62 | 382,418 |
2020-06-25 | $72.66 | $73.77 | $71.76 | $73.75 | $73.01 | 401,374 |
2020-06-24 | $73.86 | $74.59 | $71.93 | $72.68 | $71.90 | 552,816 |
2020-06-23 | $74.51 | $75.01 | $73.88 | $74.07 | $73.28 | 534,135 |
2020-06-22 | $72.70 | $73.82 | $72.56 | $73.82 | $73.03 | 531,872 |
2020-06-19 | $73.49 | $73.67 | $72.02 | $72.46 | $71.69 | 454,478 |
2020-06-18 | $71.91 | $72.72 | $71.77 | $72.72 | $71.94 | 377,492 |
2020-06-17 | $72.35 | $72.63 | $71.70 | $71.94 | $71.17 | 407,085 |
2020-06-16 | $72.26 | $72.30 | $70.69 | $72.05 | $71.28 | 615,946 |
2020-06-15 | $68.20 | $70.76 | $67.98 | $70.74 | $69.98 | 588,381 |
2020-06-12 | $69.99 | $70.34 | $67.77 | $69.17 | $68.43 | 487,684 |
2020-06-11 | $70.53 | $70.98 | $67.95 | $68.07 | $67.34 | 939,190 |
2020-06-10 | $71.80 | $72.67 | $71.41 | $72.08 | $71.31 | 584,288 |
2020-06-09 | $71.37 | $71.76 | $70.84 | $71.27 | $70.51 | 481,106 |
2020-06-08 | $70.95 | $71.77 | $70.22 | $71.72 | $70.95 | 544,159 |
2020-06-05 | $70.51 | $71.17 | $69.74 | $70.63 | $69.88 | 805,698 |
2020-06-04 | $71.66 | $71.96 | $69.90 | $70.32 | $69.57 | 628,481 |
2020-06-03 | $72.16 | $72.40 | $71.66 | $72.20 | $71.43 | 372,115 |
2020-06-02 | $72.05 | $72.05 | $70.38 | $71.81 | $71.04 | 329,145 |
2020-06-01 | $70.37 | $71.87 | $70.34 | $71.59 | $70.83 | 424,744 |
2020-05-29 | $68.85 | $70.77 | $68.85 | $70.70 | $69.94 | 460,010 |
2020-05-28 | $68.24 | $69.78 | $68.06 | $68.42 | $67.69 | 597,178 |
2020-05-27 | $68.28 | $68.54 | $65.70 | $68.54 | $67.81 | 833,840 |
2020-05-26 | $70.14 | $70.21 | $68.23 | $68.38 | $67.65 | 631,285 |
2020-05-22 | $67.97 | $68.70 | $67.60 | $68.70 | $67.97 | 550,006 |
2020-05-21 | $68.19 | $68.66 | $67.22 | $67.96 | $67.23 | 593,850 |
2020-05-20 | $67.67 | $68.16 | $67.41 | $68.08 | $67.35 | 613,671 |
2020-05-19 | $66.61 | $67.65 | $66.40 | $66.75 | $66.04 | 617,981 |
2020-05-18 | $67.11 | $67.30 | $66.18 | $66.39 | $65.68 | 700,045 |
2020-05-15 | $64.11 | $65.88 | $64.02 | $65.76 | $65.06 | 749,553 |
2020-05-14 | $63.59 | $64.67 | $62.70 | $64.67 | $63.98 | 585,309 |
2020-05-13 | $65.74 | $65.99 | $63.08 | $64.24 | $63.55 | 688,304 |
2020-05-12 | $67.35 | $67.43 | $65.50 | $65.50 | $64.80 | 7,606,796 |
2020-05-11 | $65.87 | $67.34 | $65.50 | $66.95 | $66.23 | 628,482 |
2020-05-08 | $65.86 | $66.18 | $65.02 | $66.13 | $65.42 | 589,205 |
2020-05-07 | $64.52 | $65.69 | $64.33 | $65.31 | $64.61 | 774,223 |
2020-05-06 | $62.55 | $63.68 | $62.23 | $63.16 | $62.49 | 526,414 |
2020-05-05 | $61.75 | $62.94 | $61.66 | $62.16 | $61.50 | 461,209 |
2020-05-04 | $59.76 | $60.98 | $59.50 | $60.96 | $60.31 | 323,423 |
2020-05-01 | $61.18 | $61.45 | $59.90 | $60.12 | $59.48 | 346,027 |
2020-04-30 | $62.71 | $63.09 | $62.00 | $62.55 | $61.88 | 510,605 |
2020-04-29 | $61.79 | $63.02 | $61.12 | $62.67 | $62.00 | 470,389 |
2020-04-28 | $62.42 | $62.42 | $60.40 | $60.70 | $60.05 | 455,754 |
2020-04-27 | $61.91 | $62.06 | $61.50 | $61.62 | $60.96 | 767,879 |
2020-04-24 | $60.29 | $61.08 | $59.83 | $60.98 | $60.33 | 343,173 |
2020-04-23 | $60.17 | $60.81 | $59.83 | $60.04 | $59.40 | 554,721 |
2020-04-22 | $59.83 | $60.36 | $59.46 | $60.15 | $59.51 | 422,665 |
2020-04-21 | $60.60 | $60.78 | $57.57 | $58.54 | $57.91 | 693,555 |
2020-04-20 | $60.38 | $61.90 | $60.37 | $61.10 | $60.45 | 1,112,035 |
2020-04-17 | $60.73 | $60.87 | $59.94 | $60.78 | $60.13 | 808,243 |
2020-04-16 | $59.19 | $60.04 | $58.75 | $59.52 | $58.88 | 621,299 |
2020-04-15 | $58.19 | $59.00 | $57.60 | $58.57 | $57.94 | 518,328 |
2020-04-14 | $58.15 | $59.39 | $58.05 | $59.24 | $58.61 | 6,649,273 |
2020-04-13 | $56.61 | $57.00 | $55.81 | $56.94 | $56.33 | 417,796 |
2020-04-09 | $56.65 | $57.56 | $56.07 | $56.55 | $55.95 | 591,663 |
2020-04-08 | $54.66 | $56.21 | $54.55 | $55.90 | $55.30 | 445,145 |
2020-04-07 | $56.07 | $56.20 | $54.09 | $54.15 | $53.57 | 517,645 |
2020-04-06 | $53.06 | $54.77 | $52.64 | $54.50 | $53.92 | 402,890 |
2020-04-03 | $51.78 | $52.44 | $50.71 | $51.17 | $50.62 | 382,543 |
2020-04-02 | $51.64 | $52.89 | $50.93 | $52.05 | $51.49 | 449,394 |
2020-04-01 | $53.05 | $53.57 | $51.81 | $52.17 | $51.61 | 615,944 |
2020-03-31 | $55.09 | $56.29 | $54.29 | $54.49 | $53.91 | 611,855 |
2020-03-30 | $54.15 | $55.44 | $53.97 | $55.27 | $54.68 | 394,649 |
2020-03-27 | $54.34 | $54.88 | $53.23 | $53.79 | $53.22 | 629,189 |
2020-03-26 | $53.32 | $55.81 | $53.32 | $55.75 | $55.15 | 667,683 |
2020-03-25 | $53.23 | $55.35 | $52.25 | $52.87 | $52.27 | 673,601 |
2020-03-24 | $51.79 | $53.17 | $51.43 | $53.17 | $52.57 | 560,786 |
2020-03-23 | $48.55 | $49.99 | $47.21 | $49.09 | $48.53 | 574,885 |
2020-03-20 | $50.68 | $51.84 | $48.52 | $48.99 | $48.43 | 510,827 |
2020-03-19 | $48.01 | $50.87 | $47.13 | $49.52 | $48.96 | 563,997 |
2020-03-18 | $46.22 | $49.26 | $45.65 | $48.37 | $47.82 | 445,756 |
2020-03-17 | $46.94 | $50.31 | $45.40 | $49.32 | $48.76 | 929,088 |
2020-03-16 | $45.83 | $49.24 | $45.00 | $46.00 | $45.48 | 648,132 |
2020-03-13 | $50.48 | $51.73 | $47.74 | $51.65 | $51.06 | 677,521 |
2020-03-12 | $48.84 | $51.08 | $47.81 | $48.01 | $47.47 | 1,392,154 |
2020-03-11 | $54.73 | $55.09 | $52.31 | $53.08 | $52.48 | 534,690 |
2020-03-10 | $55.70 | $56.04 | $53.24 | $56.04 | $55.40 | 566,261 |
2020-03-09 | $53.71 | $55.89 | $51.00 | $53.75 | $53.14 | 648,890 |
2020-03-06 | $58.11 | $58.77 | $56.69 | $58.15 | $57.49 | 368,455 |
2020-03-05 | $59.67 | $60.88 | $59.29 | $59.81 | $59.13 | 296,356 |
2020-03-04 | $60.37 | $61.16 | $59.60 | $61.12 | $60.43 | 425,365 |
2020-03-03 | $61.15 | $61.83 | $58.30 | $59.32 | $58.65 | 598,139 |
2020-03-02 | $60.00 | $60.94 | $58.46 | $60.94 | $60.25 | 342,738 |
2020-02-28 | $57.19 | $59.52 | $57.12 | $59.37 | $58.70 | 721,791 |
2020-02-27 | $60.25 | $61.71 | $59.29 | $59.46 | $58.79 | 603,880 |
2020-02-26 | $62.48 | $63.75 | $61.81 | $62.15 | $61.45 | 411,660 |
2020-02-25 | $64.43 | $64.76 | $61.92 | $62.23 | $61.52 | 631,616 |
2020-02-24 | $63.57 | $64.54 | $62.91 | $63.95 | $63.23 | 717,213 |
2020-02-21 | $67.73 | $67.82 | $66.00 | $66.38 | $65.63 | 292,574 |
2020-02-20 | $68.67 | $68.94 | $67.00 | $68.13 | $67.36 | 293,046 |
2020-02-19 | $68.52 | $68.89 | $68.38 | $68.66 | $67.88 | 192,170 |
2020-02-18 | $67.92 | $68.30 | $67.66 | $68.22 | $67.45 | 290,280 |
2020-02-14 | $67.86 | $68.21 | $67.67 | $67.93 | $67.16 | 249,818 |
2020-02-13 | $67.29 | $67.99 | $67.04 | $67.66 | $66.89 | 420,465 |
2020-02-12 | $67.87 | $68.03 | $67.29 | $67.98 | $67.21 | 259,625 |
2020-02-11 | $67.58 | $67.80 | $66.88 | $67.08 | $66.32 | 282,230 |
2020-02-10 | $66.20 | $67.18 | $66.06 | $67.16 | $66.40 | 232,990 |
2020-02-07 | $66.29 | $66.73 | $66.05 | $66.30 | $65.55 | 186,889 |
2020-02-06 | $66.31 | $66.62 | $65.74 | $66.49 | $65.74 | 217,065 |
2020-02-05 | $67.49 | $67.49 | $65.78 | $66.13 | $65.38 | 245,877 |
2020-02-04 | $65.86 | $66.77 | $65.69 | $66.69 | $65.93 | 187,021 |
2020-02-03 | $64.33 | $65.18 | $64.26 | $65.07 | $64.33 | 211,239 |
2020-01-31 | $65.14 | $65.34 | $63.90 | $64.17 | $63.44 | 211,601 |
2020-01-30 | $64.13 | $64.93 | $63.91 | $64.91 | $64.17 | 315,303 |
2020-01-29 | $64.66 | $64.88 | $64.24 | $64.30 | $63.57 | 135,143 |
2020-01-28 | $63.90 | $64.44 | $63.66 | $64.38 | $63.65 | 137,858 |
2020-01-27 | $63.17 | $63.88 | $62.82 | $63.50 | $62.78 | 365,667 |
2020-01-24 | $65.67 | $65.95 | $64.36 | $64.73 | $64.00 | 174,185 |
2020-01-23 | $65.02 | $65.32 | $64.64 | $65.24 | $64.50 | 139,886 |
2020-01-22 | $65.13 | $65.62 | $64.93 | $64.98 | $64.24 | 202,771 |
2020-01-21 | $64.62 | $65.05 | $64.51 | $64.74 | $64.01 | 164,522 |
2020-01-17 | $65.27 | $65.28 | $64.69 | $64.90 | $64.16 | 170,749 |
2020-01-16 | $64.73 | $65.05 | $64.60 | $65.05 | $64.31 | 248,457 |
2020-01-15 | $64.01 | $64.80 | $64.01 | $64.24 | $63.51 | 270,880 |
2020-01-14 | $64.20 | $64.38 | $63.76 | $64.01 | $63.28 | 184,894 |
2020-01-13 | $63.63 | $64.41 | $63.59 | $64.23 | $63.50 | 180,511 |
2020-01-10 | $63.45 | $63.68 | $63.09 | $63.28 | $62.56 | 142,633 |
2020-01-09 | $63.02 | $63.30 | $62.81 | $63.26 | $62.54 | 136,892 |
2020-01-08 | $61.81 | $62.82 | $61.77 | $62.47 | $61.76 | 193,121 |
2020-01-07 | $61.82 | $62.09 | $61.68 | $61.83 | $61.13 | 185,246 |
2020-01-06 | $60.58 | $61.87 | $60.50 | $61.85 | $61.15 | 192,562 |
2020-01-03 | $60.63 | $61.26 | $60.63 | $61.11 | $60.42 | 244,666 |
2020-01-02 | $60.83 | $61.50 | $60.62 | $61.48 | $60.78 | 153,946 |
2019-12-31 | $59.89 | $60.38 | $59.79 | $60.37 | $59.69 | 140,731 |
2019-12-30 | $60.84 | $60.92 | $59.75 | $60.04 | $59.36 | 205,819 |
2019-12-27 | $61.30 | $61.30 | $60.72 | $60.84 | $60.15 | 100,331 |
2019-12-26 | $60.62 | $61.12 | $60.55 | $61.07 | $60.38 | 72,459 |
2019-12-24 | $60.62 | $60.71 | $60.38 | $60.57 | $59.88 | 49,621 |
2019-12-23 | $60.67 | $60.74 | $60.50 | $60.61 | $59.92 | 113,820 |
2019-12-20 | $60.53 | $60.59 | $60.30 | $60.50 | $59.81 | 175,316 |
2019-12-19 | $60.09 | $60.38 | $59.98 | $60.33 | $59.65 | 142,492 |
2019-12-18 | $59.78 | $60.28 | $59.75 | $59.98 | $59.30 | 92,954 |
2019-12-17 | $60.47 | $60.50 | $59.68 | $59.75 | $59.07 | 130,856 |
2019-12-16 | $60.04 | $60.44 | $59.80 | $60.24 | $59.56 | 253,739 |
2019-12-13 | $59.50 | $59.88 | $59.45 | $59.67 | $58.99 | 319,501 |
2019-12-12 | $59.32 | $59.85 | $58.97 | $59.54 | $58.81 | 132,268 |
2019-12-11 | $59.62 | $59.62 | $59.08 | $59.39 | $58.67 | 163,130 |
2019-12-10 | $60.06 | $60.10 | $59.43 | $59.57 | $58.84 | 258,382 |
2019-12-09 | $59.84 | $60.26 | $59.57 | $59.91 | $59.18 | 130,524 |
2019-12-06 | $59.91 | $60.09 | $59.86 | $59.89 | $59.16 | 97,164 |
2019-12-05 | $59.82 | $59.88 | $59.32 | $59.42 | $58.70 | 116,625 |
2019-12-04 | $60.07 | $60.12 | $59.65 | $59.67 | $58.94 | 134,606 |
2019-12-03 | $58.66 | $59.85 | $58.48 | $59.81 | $59.08 | 258,511 |
2019-12-02 | $61.03 | $61.05 | $59.17 | $59.78 | $59.05 | 323,402 |
2019-11-29 | $61.07 | $61.22 | $60.90 | $61.06 | $60.32 | 47,605 |
2019-11-27 | $61.25 | $61.25 | $60.89 | $61.21 | $60.46 | 112,273 |
2019-11-26 | $60.98 | $61.21 | $60.83 | $60.91 | $60.17 | 139,162 |
2019-11-25 | $60.29 | $60.82 | $60.29 | $60.78 | $60.04 | 83,105 |
2019-11-22 | $59.90 | $60.08 | $59.48 | $60.07 | $59.34 | 87,356 |
2019-11-21 | $60.37 | $60.50 | $59.80 | $59.94 | $59.21 | 101,332 |
2019-11-20 | $59.91 | $60.58 | $59.66 | $60.20 | $59.47 | 185,732 |
2019-11-19 | $59.99 | $60.25 | $59.66 | $60.06 | $59.33 | 156,747 |
2019-11-18 | $59.57 | $59.83 | $59.28 | $59.68 | $58.95 | 181,108 |
2019-11-15 | $58.97 | $59.49 | $58.66 | $59.49 | $58.76 | 122,708 |
2019-11-14 | $58.55 | $58.79 | $58.50 | $58.64 | $57.93 | 100,023 |
2019-11-13 | $58.49 | $58.88 | $58.41 | $58.77 | $58.05 | 310,019 |
2019-11-12 | $58.71 | $59.01 | $58.48 | $58.75 | $58.03 | 103,425 |
2019-11-11 | $58.25 | $58.74 | $58.03 | $58.64 | $57.93 | 269,709 |
2019-11-08 | $57.87 | $58.50 | $57.62 | $58.50 | $57.79 | 118,467 |
2019-11-07 | $58.04 | $58.68 | $57.80 | $58.04 | $57.33 | 138,590 |
2019-11-06 | $57.85 | $58.05 | $57.47 | $57.73 | $57.03 | 112,530 |
2019-11-05 | $58.12 | $58.27 | $57.57 | $57.88 | $57.17 | 106,493 |
2019-11-04 | $58.31 | $58.59 | $57.78 | $57.89 | $57.18 | 170,266 |
2019-11-01 | $57.52 | $57.97 | $57.17 | $57.95 | $57.24 | 97,429 |
2019-10-31 | $58.00 | $58.00 | $57.12 | $57.50 | $56.80 | 102,385 |
2019-10-30 | $57.68 | $58.20 | $57.36 | $58.16 | $57.45 | 167,848 |
2019-10-29 | $57.51 | $57.76 | $57.29 | $57.45 | $56.75 | 151,100 |
2019-10-28 | $57.57 | $57.90 | $57.40 | $57.70 | $57.00 | 448,088 |
2019-10-25 | $56.67 | $57.32 | $56.42 | $57.29 | $56.59 | 156,691 |
2019-10-24 | $56.24 | $56.92 | $56.09 | $56.88 | $56.19 | 184,871 |
2019-10-23 | $55.41 | $56.18 | $55.18 | $55.77 | $55.09 | 102,425 |
2019-10-22 | $56.38 | $56.40 | $55.41 | $55.55 | $54.87 | 107,822 |
2019-10-21 | $56.00 | $56.40 | $55.78 | $56.16 | $55.48 | 217,494 |
2019-10-18 | $56.44 | $56.44 | $54.96 | $55.58 | $54.90 | 282,033 |
2019-10-17 | $56.88 | $57.00 | $56.39 | $56.51 | $55.82 | 168,019 |
2019-10-16 | $57.23 | $57.23 | $56.41 | $56.70 | $56.01 | 182,462 |
2019-10-15 | $57.30 | $57.89 | $57.19 | $57.69 | $56.99 | 189,367 |
2019-10-14 | $56.94 | $57.23 | $56.81 | $57.18 | $56.48 | 120,148 |
2019-10-11 | $56.67 | $57.47 | $56.65 | $57.05 | $56.35 | 200,863 |
2019-10-10 | $55.88 | $56.25 | $55.63 | $55.89 | $55.21 | 132,469 |
2019-10-09 | $55.64 | $56.16 | $55.57 | $55.92 | $55.24 | 234,572 |
2019-10-08 | $56.14 | $56.30 | $55.10 | $55.10 | $54.43 | 224,833 |
2019-10-07 | $56.34 | $56.99 | $56.26 | $56.66 | $55.97 | 152,908 |
2019-10-04 | $56.10 | $56.57 | $55.83 | $56.51 | $55.82 | 158,681 |
2019-10-03 | $54.77 | $55.97 | $54.08 | $55.94 | $55.26 | 383,902 |
2019-10-02 | $55.26 | $55.40 | $54.44 | $54.85 | $54.18 | 297,579 |
2019-10-01 | $56.58 | $56.83 | $55.66 | $55.78 | $55.10 | 245,468 |
2019-09-30 | $56.04 | $56.63 | $55.57 | $56.42 | $55.73 | 223,732 |
2019-09-27 | $57.18 | $57.22 | $55.38 | $55.87 | $55.19 | 185,356 |
2019-09-26 | $57.16 | $57.33 | $56.52 | $57.00 | $56.31 | 137,221 |
2019-09-25 | $56.31 | $57.25 | $55.62 | $57.14 | $56.44 | 334,346 |
2019-09-24 | $57.93 | $58.00 | $56.25 | $56.47 | $55.74 | 289,755 |
2019-09-23 | $57.55 | $57.87 | $57.28 | $57.77 | $57.02 | 206,196 |
2019-09-20 | $58.17 | $58.38 | $57.38 | $57.82 | $57.07 | 170,860 |
2019-09-19 | $57.98 | $58.45 | $57.80 | $58.01 | $57.26 | 171,268 |
2019-09-18 | $57.82 | $57.87 | $57.01 | $57.83 | $57.08 | 362,964 |
2019-09-17 | $57.68 | $58.05 | $57.50 | $58.03 | $57.28 | 100,444 |
2019-09-16 | $56.94 | $57.83 | $56.75 | $57.74 | $56.99 | 125,660 |
2019-09-13 | $58.20 | $58.20 | $57.38 | $57.49 | $56.74 | 166,612 |
2019-09-12 | $58.30 | $58.63 | $58.06 | $58.21 | $57.45 | 339,207 |
2019-09-11 | $57.46 | $58.15 | $57.23 | $58.14 | $57.39 | 258,342 |
2019-09-10 | $56.64 | $57.40 | $56.41 | $57.34 | $56.60 | 217,280 |
2019-09-09 | $58.18 | $58.18 | $56.65 | $57.10 | $56.36 | 383,638 |
2019-09-06 | $58.61 | $58.61 | $57.73 | $57.77 | $57.02 | 174,035 |
2019-09-05 | $58.43 | $58.73 | $57.90 | $58.69 | $57.93 | 286,637 |
2019-09-04 | $57.74 | $58.03 | $57.54 | $57.79 | $57.04 | 130,193 |
2019-09-03 | $57.27 | $57.60 | $56.80 | $57.02 | $56.28 | 298,532 |
2019-08-30 | $58.17 | $58.26 | $57.17 | $57.71 | $56.96 | 170,326 |
2019-08-29 | $57.50 | $58.16 | $57.32 | $57.83 | $57.08 | 192,520 |
2019-08-28 | $56.83 | $56.83 | $56.17 | $56.64 | $55.90 | 178,211 |
2019-08-27 | $57.75 | $57.83 | $56.53 | $56.88 | $56.14 | 383,290 |
2019-08-26 | $57.06 | $57.28 | $56.44 | $57.18 | $56.44 | 316,673 |
2019-08-23 | $57.41 | $58.23 | $56.25 | $56.39 | $55.66 | 246,009 |
2019-08-22 | $57.68 | $57.86 | $56.99 | $57.56 | $56.81 | 180,342 |
2019-08-21 | $57.16 | $57.89 | $57.00 | $57.44 | $56.69 | 211,296 |
2019-08-20 | $56.84 | $56.93 | $56.56 | $56.63 | $55.89 | 176,486 |
2019-08-19 | $57.20 | $57.42 | $56.87 | $56.97 | $56.23 | 268,309 |
2019-08-16 | $55.96 | $56.81 | $55.84 | $56.58 | $55.85 | 161,381 |
2019-08-15 | $55.98 | $56.18 | $55.17 | $55.56 | $54.84 | 218,236 |
2019-08-14 | $56.21 | $56.24 | $55.09 | $55.46 | $54.74 | 802,102 |
2019-08-13 | $56.31 | $57.46 | $56.01 | $57.19 | $56.45 | 233,025 |
2019-08-12 | $56.56 | $56.76 | $55.98 | $56.30 | $55.57 | 183,050 |
2019-08-09 | $56.82 | $57.23 | $56.45 | $56.89 | $56.15 | 171,267 |
2019-08-08 | $56.11 | $57.14 | $56.11 | $57.13 | $56.39 | 365,643 |
2019-08-07 | $55.00 | $55.82 | $54.58 | $55.67 | $54.95 | 233,641 |
2019-08-06 | $55.72 | $56.05 | $55.02 | $55.53 | $54.81 | 363,095 |
2019-08-05 | $55.60 | $55.85 | $54.53 | $55.08 | $54.36 | 580,572 |
2019-08-02 | $58.11 | $58.25 | $56.75 | $57.24 | $56.50 | 346,599 |
2019-08-01 | $58.90 | $59.90 | $58.30 | $58.54 | $57.78 | 195,399 |
2019-07-31 | $59.32 | $59.66 | $58.03 | $58.66 | $57.90 | 320,717 |
2019-07-30 | $58.98 | $59.47 | $58.79 | $59.25 | $58.48 | 118,527 |
2019-07-29 | $60.55 | $60.55 | $58.76 | $59.41 | $58.64 | 262,754 |
2019-07-26 | $59.97 | $60.60 | $59.85 | $60.48 | $59.69 | 304,600 |
2019-07-25 | $59.91 | $59.92 | $59.28 | $59.53 | $58.76 | 172,492 |
2019-07-24 | $59.13 | $60.05 | $59.13 | $59.96 | $59.18 | 158,561 |
2019-07-23 | $59.87 | $59.87 | $58.83 | $59.28 | $58.51 | 385,458 |
2019-07-22 | $59.55 | $59.88 | $59.42 | $59.51 | $58.74 | 164,486 |
2019-07-19 | $59.99 | $60.23 | $59.40 | $59.40 | $58.63 | 134,462 |
2019-07-18 | $59.45 | $59.73 | $59.05 | $59.67 | $58.90 | 165,664 |
2019-07-17 | $59.50 | $59.97 | $59.50 | $59.67 | $58.90 | 150,008 |
2019-07-16 | $60.18 | $60.25 | $59.35 | $59.50 | $58.73 | 177,305 |
2019-07-15 | $60.13 | $60.26 | $59.91 | $60.18 | $59.40 | 149,475 |
2019-07-12 | $60.00 | $60.14 | $59.63 | $60.11 | $59.33 | 147,606 |
2019-07-11 | $59.86 | $60.17 | $59.59 | $59.87 | $59.09 | 158,933 |
2019-07-10 | $59.64 | $60.06 | $59.51 | $59.67 | $58.90 | 189,820 |
2019-07-09 | $58.55 | $59.30 | $58.55 | $59.27 | $58.50 | 248,965 |
2019-07-08 | $58.92 | $58.93 | $58.52 | $58.85 | $58.09 | 249,324 |
2019-07-05 | $58.85 | $59.23 | $58.31 | $59.19 | $58.42 | 145,308 |
2019-07-03 | $58.84 | $59.30 | $58.66 | $59.18 | $58.41 | 118,105 |
2019-07-02 | $58.13 | $58.64 | $58.08 | $58.59 | $57.83 | 150,864 |
2019-07-01 | $58.72 | $58.86 | $58.09 | $58.22 | $57.46 | 344,215 |
2019-06-28 | $57.80 | $57.84 | $57.35 | $57.78 | $57.03 | 391,852 |
2019-06-27 | $57.20 | $57.82 | $57.09 | $57.58 | $56.83 | 144,424 |
2019-06-26 | $57.45 | $57.80 | $56.80 | $56.84 | $56.10 | 388,926 |
2019-06-25 | $58.25 | $58.48 | $56.87 | $56.92 | $56.18 | 271,456 |
2019-06-24 | $59.29 | $59.29 | $58.23 | $58.24 | $57.48 | 151,607 |
2019-06-21 | $59.25 | $59.37 | $59.00 | $59.08 | $58.31 | 138,716 |
2019-06-20 | $59.60 | $59.73 | $58.98 | $59.36 | $58.59 | 210,102 |
2019-06-19 | $58.44 | $58.75 | $58.11 | $58.64 | $57.88 | 136,695 |
2019-06-18 | $58.28 | $58.79 | $58.23 | $58.25 | $57.49 | 151,893 |
2019-06-17 | $57.86 | $57.89 | $57.56 | $57.67 | $56.92 | 219,374 |
2019-06-14 | $58.31 | $58.34 | $57.65 | $57.73 | $56.98 | 143,707 |
2019-06-13 | $58.47 | $58.52 | $58.22 | $58.43 | $57.56 | 211,289 |
2019-06-12 | $58.35 | $58.46 | $58.08 | $58.20 | $57.33 | 191,462 |
2019-06-11 | $58.67 | $59.02 | $58.18 | $58.44 | $57.57 | 204,450 |
2019-06-10 | $58.47 | $58.91 | $58.34 | $58.38 | $57.51 | 872,221 |
2019-06-07 | $57.77 | $58.49 | $57.71 | $58.27 | $57.40 | 378,789 |
2019-06-06 | $57.32 | $57.65 | $57.05 | $57.50 | $56.64 | 170,801 |
2019-06-05 | $57.17 | $57.35 | $56.59 | $57.29 | $56.44 | 212,042 |
2019-06-04 | $55.63 | $56.70 | $55.46 | $56.68 | $55.84 | 292,501 |
2019-06-03 | $56.14 | $56.30 | $54.83 | $55.11 | $54.29 | 759,120 |
2019-05-31 | $56.73 | $56.76 | $56.27 | $56.31 | $55.47 | 433,628 |
2019-05-30 | $57.49 | $57.67 | $57.19 | $57.47 | $56.61 | 341,697 |
2019-05-29 | $57.37 | $57.59 | $56.98 | $57.22 | $56.37 | 283,198 |
2019-05-28 | $58.07 | $58.58 | $57.67 | $57.67 | $56.81 | 153,593 |
2019-05-24 | $58.12 | $58.40 | $57.84 | $57.86 | $57.00 | 118,313 |
2019-05-23 | $58.31 | $58.55 | $57.41 | $57.78 | $56.92 | 266,654 |
2019-05-22 | $58.96 | $59.41 | $58.96 | $59.16 | $58.28 | 182,618 |
2019-05-21 | $58.87 | $59.26 | $58.80 | $59.08 | $58.20 | 184,504 |
2019-05-20 | $58.51 | $58.91 | $58.18 | $58.48 | $57.61 | 229,280 |
2019-05-17 | $59.20 | $59.71 | $59.03 | $59.06 | $58.18 | 194,913 |
2019-05-16 | $59.03 | $60.00 | $59.00 | $59.65 | $58.76 | 364,047 |
2019-05-15 | $57.64 | $58.85 | $57.62 | $58.74 | $57.87 | 273,391 |
2019-05-14 | $57.60 | $58.34 | $57.43 | $57.99 | $57.13 | 290,059 |
2019-05-13 | $57.95 | $58.15 | $57.17 | $57.33 | $56.48 | 327,754 |
2019-05-10 | $58.88 | $59.43 | $57.98 | $59.22 | $58.34 | 207,297 |
2019-05-09 | $58.86 | $59.22 | $58.18 | $59.04 | $58.16 | 318,749 |
2019-05-08 | $59.21 | $59.74 | $59.11 | $59.42 | $58.54 | 167,871 |
2019-05-07 | $60.05 | $60.26 | $58.85 | $59.31 | $58.43 | 337,633 |
2019-05-06 | $59.59 | $60.71 | $59.39 | $60.64 | $59.74 | 283,881 |
2019-05-03 | $60.62 | $60.81 | $60.29 | $60.78 | $59.88 | 428,130 |
2019-05-02 | $60.70 | $61.04 | $60.03 | $60.37 | $59.47 | 409,143 |
2019-05-01 | $61.13 | $61.37 | $60.30 | $60.31 | $59.41 | 294,322 |
2019-04-30 | $60.61 | $60.80 | $60.31 | $60.74 | $59.84 | 147,099 |
2019-04-29 | $60.68 | $61.05 | $60.65 | $60.91 | $60.00 | 210,806 |
2019-04-26 | $60.70 | $60.70 | $60.18 | $60.69 | $59.79 | 241,709 |
2019-04-25 | $60.87 | $60.89 | $60.26 | $60.64 | $59.74 | 266,635 |
2019-04-24 | $60.89 | $61.03 | $60.62 | $60.63 | $59.73 | 162,357 |
2019-04-23 | $59.95 | $60.58 | $59.91 | $60.54 | $59.64 | 312,842 |
2019-04-22 | $59.35 | $59.89 | $59.30 | $59.81 | $58.92 | 208,693 |
2019-04-18 | $59.17 | $59.43 | $58.90 | $59.40 | $58.52 | 197,031 |
2019-04-17 | $59.78 | $59.78 | $59.08 | $59.20 | $58.32 | 166,643 |
2019-04-16 | $59.76 | $59.81 | $59.33 | $59.48 | $58.59 | 269,676 |
2019-04-15 | $59.63 | $59.74 | $59.19 | $59.53 | $58.64 | 205,349 |
2019-04-12 | $59.62 | $59.62 | $59.30 | $59.57 | $58.68 | 448,602 |
2019-04-11 | $59.41 | $59.44 | $59.16 | $59.40 | $58.52 | 218,996 |
2019-04-10 | $58.89 | $59.29 | $58.72 | $59.25 | $58.37 | 136,534 |
2019-04-09 | $58.71 | $58.90 | $58.63 | $58.69 | $57.82 | 171,018 |
2019-04-08 | $58.81 | $58.95 | $58.32 | $58.91 | $58.03 | 181,054 |
2019-04-05 | $58.69 | $58.91 | $58.67 | $58.82 | $57.94 | 132,300 |
2019-04-04 | $59.15 | $59.15 | $58.17 | $58.57 | $57.70 | 409,111 |
2019-04-03 | $58.95 | $59.41 | $58.84 | $59.01 | $58.13 | 289,179 |
2019-04-02 | $58.52 | $58.77 | $58.30 | $58.74 | $57.87 | 234,998 |
2019-04-01 | $58.08 | $58.47 | $57.83 | $58.41 | $57.54 | 268,087 |
2019-03-29 | $57.45 | $57.62 | $57.14 | $57.61 | $56.75 | 188,828 |
2019-03-28 | $56.81 | $57.13 | $56.59 | $56.98 | $56.13 | 283,651 |
2019-03-27 | $57.35 | $57.59 | $56.36 | $56.78 | $55.93 | 204,567 |
2019-03-26 | $57.32 | $57.72 | $56.97 | $57.25 | $56.40 | 176,670 |
2019-03-25 | $57.03 | $57.18 | $56.57 | $56.96 | $56.11 | 186,678 |
2019-03-22 | $58.31 | $58.65 | $57.15 | $57.16 | $56.31 | 251,248 |
2019-03-21 | $57.54 | $58.76 | $57.54 | $58.71 | $57.84 | 397,508 |
2019-03-20 | $57.80 | $58.22 | $57.36 | $57.90 | $56.93 | 402,489 |
2019-03-19 | $57.91 | $58.16 | $57.66 | $57.83 | $56.86 | 208,751 |
2019-03-18 | $57.71 | $57.99 | $57.39 | $57.65 | $56.68 | 181,521 |
2019-03-15 | $57.48 | $57.88 | $57.33 | $57.70 | $56.73 | 424,251 |
2019-03-14 | $57.26 | $57.56 | $57.04 | $57.34 | $56.37 | 139,398 |
2019-03-13 | $57.05 | $57.52 | $56.93 | $57.29 | $56.33 | 245,541 |
2019-03-12 | $56.88 | $57.03 | $56.59 | $56.80 | $55.84 | 239,352 |
2019-03-11 | $56.05 | $56.88 | $56.02 | $56.88 | $55.92 | 214,919 |
2019-03-08 | $55.29 | $55.86 | $55.11 | $55.84 | $54.90 | 214,789 |
2019-03-07 | $56.35 | $56.35 | $55.67 | $55.83 | $54.89 | 362,246 |
2019-03-06 | $56.50 | $56.69 | $56.22 | $56.45 | $55.50 | 399,346 |
2019-03-05 | $56.64 | $56.77 | $56.32 | $56.59 | $55.64 | 207,100 |
2019-03-04 | $57.44 | $57.50 | $55.93 | $56.60 | $55.65 | 644,946 |
2019-03-01 | $57.09 | $57.31 | $56.70 | $57.20 | $56.24 | 358,469 |
2019-02-28 | $56.76 | $56.96 | $56.57 | $56.63 | $55.68 | 189,833 |
2019-02-27 | $56.66 | $56.90 | $56.27 | $56.86 | $55.90 | 225,970 |
2019-02-26 | $56.50 | $56.92 | $56.45 | $56.78 | $55.82 | 283,119 |
2019-02-25 | $56.84 | $56.98 | $56.58 | $56.61 | $55.66 | 302,604 |
2019-02-22 | $56.05 | $56.57 | $56.05 | $56.53 | $55.58 | 190,759 |
2019-02-21 | $55.95 | $56.07 | $55.64 | $55.86 | $54.92 | 169,596 |
2019-02-20 | $56.21 | $56.33 | $55.77 | $56.02 | $55.08 | 421,855 |
2019-02-19 | $55.65 | $56.24 | $55.51 | $56.11 | $55.17 | 228,923 |
2019-02-15 | $55.88 | $56.00 | $55.66 | $55.88 | $54.94 | 407,185 |
2019-02-14 | $55.10 | $55.87 | $55.07 | $55.67 | $54.73 | 209,570 |
2019-02-13 | $55.52 | $55.70 | $55.37 | $55.39 | $54.46 | 252,654 |
2019-02-12 | $54.92 | $55.40 | $54.76 | $55.31 | $54.38 | 163,887 |
2019-02-11 | $54.68 | $54.92 | $54.45 | $54.58 | $53.66 | 182,597 |
2019-02-08 | $53.80 | $54.47 | $53.80 | $54.45 | $53.53 | 201,092 |
2019-02-07 | $54.51 | $54.62 | $53.72 | $54.15 | $53.24 | 218,274 |
2019-02-06 | $54.96 | $54.99 | $54.39 | $54.74 | $53.82 | 277,043 |
2019-02-05 | $54.69 | $55.01 | $54.52 | $54.94 | $54.02 | 278,961 |
2019-02-04 | $53.82 | $54.51 | $53.73 | $54.50 | $53.58 | 334,759 |
2019-02-01 | $53.56 | $54.05 | $53.56 | $53.73 | $52.83 | 288,573 |
2019-01-31 | $53.13 | $53.81 | $53.12 | $53.63 | $52.73 | 244,159 |
2019-01-30 | $52.21 | $52.95 | $52.13 | $52.76 | $51.87 | 234,100 |
2019-01-29 | $52.69 | $52.80 | $51.98 | $52.12 | $51.24 | 133,502 |
2019-01-28 | $52.52 | $52.74 | $52.19 | $52.70 | $51.81 | 719,764 |
2019-01-25 | $52.77 | $53.06 | $52.63 | $52.93 | $52.04 | 344,609 |
2019-01-24 | $52.02 | $52.31 | $51.93 | $52.26 | $51.38 | 200,620 |
2019-01-23 | $52.19 | $52.51 | $51.54 | $52.00 | $51.12 | 187,368 |
2019-01-22 | $52.23 | $52.39 | $51.50 | $51.84 | $50.97 | 438,851 |
2019-01-18 | $52.54 | $53.00 | $52.37 | $52.67 | $51.78 | 428,737 |
2019-01-17 | $51.86 | $52.43 | $51.75 | $52.21 | $51.33 | 188,836 |
2019-01-16 | $52.05 | $52.22 | $51.83 | $52.02 | $51.14 | 483,961 |
2019-01-15 | $51.24 | $52.12 | $51.10 | $52.04 | $51.16 | 247,641 |
2019-01-14 | $50.88 | $51.15 | $50.64 | $50.99 | $50.13 | 137,959 |
2019-01-11 | $51.14 | $51.42 | $50.92 | $51.35 | $50.49 | 163,922 |
2019-01-10 | $50.83 | $51.44 | $50.62 | $51.38 | $50.51 | 190,581 |
2019-01-09 | $50.95 | $51.27 | $50.74 | $51.18 | $50.32 | 335,078 |
2019-01-08 | $50.52 | $50.83 | $49.98 | $50.75 | $49.90 | 256,687 |
2019-01-07 | $49.36 | $50.25 | $49.29 | $49.97 | $49.13 | 444,192 |
2019-01-04 | $47.92 | $49.32 | $47.90 | $49.16 | $48.33 | 228,395 |
2019-01-03 | $47.97 | $48.10 | $47.13 | $47.18 | $46.39 | 380,056 |
2019-01-02 | $47.39 | $48.51 | $47.17 | $48.30 | $47.49 | 231,742 |
2018-12-31 | $48.37 | $48.59 | $47.96 | $48.47 | $47.65 | 385,225 |
2018-12-28 | $48.16 | $48.72 | $47.62 | $47.97 | $47.16 | 320,154 |
2018-12-27 | $47.24 | $48.23 | $46.54 | $48.23 | $47.42 | 450,170 |
2018-12-26 | $45.68 | $47.85 | $45.45 | $47.85 | $47.04 | 564,610 |
2018-12-24 | $45.91 | $46.57 | $45.36 | $45.37 | $44.61 | 551,868 |
2018-12-21 | $48.06 | $48.13 | $46.12 | $46.33 | $45.55 | 772,336 |
2018-12-20 | $48.34 | $48.77 | $47.11 | $47.82 | $47.01 | 632,251 |
2018-12-19 | $49.25 | $50.00 | $48.21 | $48.55 | $47.73 | 501,705 |
2018-12-18 | $49.09 | $49.68 | $48.94 | $49.23 | $48.40 | 643,083 |
2018-12-17 | $49.75 | $49.95 | $48.54 | $48.79 | $47.93 | 436,730 |
2018-12-14 | $50.46 | $50.70 | $49.89 | $49.96 | $49.08 | 218,775 |
2018-12-13 | $51.41 | $51.61 | $50.83 | $51.05 | $50.15 | 118,850 |
2018-12-12 | $51.26 | $51.90 | $51.20 | $51.22 | $50.31 | 308,913 |
2018-12-11 | $51.26 | $51.46 | $50.26 | $50.61 | $49.71 | 360,094 |
2018-12-10 | $49.96 | $50.80 | $49.59 | $50.61 | $49.71 | 275,920 |
2018-12-07 | $51.42 | $51.58 | $49.81 | $50.01 | $49.12 | 251,936 |
2018-12-06 | $50.22 | $51.55 | $49.98 | $51.55 | $50.64 | 591,858 |
2018-12-04 | $52.41 | $52.69 | $51.06 | $51.15 | $50.24 | 263,469 |
2018-12-03 | $53.10 | $53.10 | $52.17 | $52.61 | $51.68 | 553,719 |
2018-11-30 | $51.64 | $51.95 | $51.47 | $51.86 | $50.94 | 174,672 |
2018-11-29 | $51.61 | $51.91 | $51.15 | $51.54 | $50.63 | 221,090 |
2018-11-28 | $50.56 | $51.82 | $50.34 | $51.79 | $50.87 | 239,585 |
2018-11-27 | $49.90 | $50.22 | $49.62 | $50.04 | $49.15 | 199,974 |
2018-11-26 | $49.78 | $50.23 | $49.67 | $50.19 | $49.30 | 388,727 |
2018-11-23 | $49.06 | $49.56 | $49.06 | $49.28 | $48.41 | 92,998 |
2018-11-21 | $49.46 | $49.81 | $49.19 | $49.46 | $48.58 | 308,280 |
2018-11-20 | $48.56 | $49.64 | $48.25 | $49.02 | $48.15 | 623,987 |
2018-11-19 | $51.36 | $51.36 | $49.56 | $49.67 | $48.79 | 355,041 |
2018-11-16 | $51.17 | $51.70 | $51.00 | $51.49 | $50.58 | 129,876 |
2018-11-15 | $50.93 | $51.70 | $50.38 | $51.49 | $50.58 | 265,572 |
2018-11-14 | $51.75 | $51.99 | $50.70 | $50.96 | $50.06 | 241,431 |
2018-11-13 | $51.43 | $52.01 | $51.08 | $51.37 | $50.46 | 482,425 |
2018-11-12 | $52.40 | $52.40 | $51.15 | $51.28 | $50.37 | 191,273 |
2018-11-09 | $53.29 | $53.31 | $52.28 | $52.65 | $51.72 | 354,852 |
2018-11-08 | $53.96 | $54.09 | $53.48 | $53.71 | $52.76 | 295,580 |
2018-11-07 | $53.04 | $54.02 | $52.90 | $53.99 | $53.03 | 466,786 |
2018-11-06 | $52.06 | $52.62 | $51.92 | $52.41 | $51.48 | 137,609 |
2018-11-05 | $52.33 | $52.33 | $51.59 | $52.18 | $51.26 | 239,087 |
2018-11-02 | $52.66 | $52.86 | $52.01 | $52.20 | $51.28 | 185,957 |
2018-11-01 | $52.15 | $52.64 | $51.64 | $52.63 | $51.70 | 166,846 |
2018-10-31 | $51.60 | $52.42 | $51.60 | $51.97 | $51.05 | 284,571 |
2018-10-30 | $49.85 | $50.89 | $49.79 | $50.89 | $49.99 | 331,650 |
2018-10-29 | $51.49 | $51.74 | $49.03 | $49.88 | $49.00 | 278,727 |
2018-10-26 | $50.13 | $51.03 | $49.39 | $50.05 | $49.16 | 394,110 |
2018-10-25 | $50.65 | $51.84 | $50.65 | $51.55 | $50.64 | 312,107 |
2018-10-24 | $51.91 | $52.04 | $50.03 | $50.09 | $49.20 | 224,535 |
2018-10-23 | $51.39 | $52.22 | $50.83 | $51.92 | $51.00 | 391,372 |
2018-10-22 | $51.95 | $52.56 | $51.73 | $52.36 | $51.43 | 214,339 |
2018-10-19 | $52.39 | $52.85 | $51.63 | $51.74 | $50.82 | 385,070 |
2018-10-18 | $52.99 | $53.02 | $51.85 | $52.09 | $51.17 | 2,385,367 |
2018-10-17 | $53.46 | $53.53 | $52.80 | $53.27 | $52.33 | 345,776 |
2018-10-16 | $52.38 | $53.37 | $52.30 | $53.31 | $52.37 | 189,466 |
2018-10-15 | $52.28 | $52.32 | $51.59 | $51.85 | $50.93 | 404,746 |
2018-10-12 | $52.16 | $52.48 | $51.42 | $52.35 | $51.42 | 817,275 |
2018-10-11 | $51.17 | $52.13 | $50.53 | $50.88 | $49.98 | 790,492 |
2018-10-10 | $53.75 | $53.75 | $51.49 | $51.55 | $50.64 | 932,300 |
2018-10-09 | $53.70 | $54.13 | $53.45 | $53.90 | $52.95 | 206,045 |
2018-10-08 | $54.41 | $54.53 | $53.27 | $53.83 | $52.88 | 356,996 |
2018-10-05 | $55.23 | $55.52 | $54.18 | $54.65 | $53.68 | 297,518 |
2018-10-04 | $56.03 | $56.03 | $54.90 | $55.26 | $54.28 | 242,847 |
2018-10-03 | $56.28 | $56.38 | $56.10 | $56.16 | $55.17 | 332,119 |
2018-10-02 | $56.51 | $56.51 | $55.91 | $56.05 | $55.06 | 202,493 |
2018-10-01 | $57.01 | $57.07 | $56.43 | $56.58 | $55.58 | 189,007 |
2018-09-28 | $56.65 | $56.92 | $56.57 | $56.72 | $55.72 | 161,407 |
2018-09-27 | $56.73 | $56.98 | $56.70 | $56.78 | $55.77 | 183,026 |
2018-09-26 | $56.72 | $57.05 | $56.50 | $56.55 | $55.55 | 160,200 |
2018-09-25 | $56.45 | $56.72 | $56.35 | $56.65 | $55.65 | 145,094 |
2018-09-24 | $56.04 | $56.37 | $55.70 | $56.35 | $55.35 | 179,193 |
2018-09-21 | $56.50 | $56.70 | $56.16 | $56.18 | $55.19 | 148,871 |
2018-09-20 | $56.01 | $56.41 | $55.87 | $56.30 | $55.30 | 236,621 |
2018-09-19 | $56.29 | $56.29 | $55.53 | $55.87 | $54.88 | 167,408 |
2018-09-18 | $55.61 | $56.33 | $55.61 | $56.08 | $55.09 | 157,545 |
2018-09-17 | $56.80 | $56.80 | $55.65 | $55.70 | $54.71 | 171,673 |
2018-09-14 | $56.68 | $56.75 | $56.40 | $56.67 | $55.67 | 269,823 |
2018-09-13 | $56.64 | $56.79 | $56.40 | $56.47 | $55.43 | 306,663 |
2018-09-12 | $56.18 | $56.34 | $55.72 | $56.32 | $55.28 | 208,187 |
2018-09-11 | $55.60 | $56.14 | $55.48 | $56.13 | $55.10 | 197,301 |
2018-09-10 | $55.66 | $55.74 | $55.40 | $55.71 | $54.68 | 157,515 |
2018-09-07 | $55.05 | $55.72 | $54.90 | $55.31 | $54.29 | 184,709 |
2018-09-06 | $55.61 | $55.68 | $55.00 | $55.38 | $54.36 | 289,865 |
2018-09-05 | $56.23 | $56.54 | $55.20 | $55.48 | $54.46 | 319,154 |
2018-09-04 | $56.60 | $56.62 | $56.19 | $56.58 | $55.54 | 211,226 |
2018-08-31 | $56.70 | $56.86 | $56.60 | $56.69 | $55.65 | 167,905 |
2018-08-30 | $56.71 | $57.02 | $56.57 | $56.78 | $55.73 | 230,065 |
2018-08-29 | $56.38 | $56.91 | $56.36 | $56.87 | $55.82 | 948,178 |
2018-08-28 | $56.28 | $56.38 | $56.04 | $56.36 | $55.32 | 141,073 |
2018-08-27 | $56.04 | $56.25 | $55.93 | $56.13 | $55.10 | 156,276 |
2018-08-24 | $55.29 | $55.82 | $55.29 | $55.80 | $54.77 | 365,071 |
2018-08-23 | $55.26 | $55.46 | $55.06 | $55.25 | $54.23 | 181,500 |
2018-08-22 | $54.94 | $55.27 | $54.92 | $55.24 | $54.22 | 160,819 |
2018-08-21 | $55.00 | $55.11 | $54.75 | $54.81 | $53.80 | 189,394 |
2018-08-20 | $54.71 | $54.94 | $54.52 | $54.86 | $53.85 | 194,002 |
2018-08-17 | $54.32 | $54.68 | $54.14 | $54.57 | $53.56 | 208,751 |
2018-08-16 | $54.71 | $54.81 | $54.36 | $54.44 | $53.44 | 152,490 |
2018-08-15 | $54.54 | $54.77 | $53.92 | $54.34 | $53.34 | 591,656 |
2018-08-14 | $54.86 | $55.00 | $54.49 | $54.93 | $53.92 | 179,723 |
2018-08-13 | $54.91 | $55.20 | $54.59 | $54.63 | $53.62 | 279,551 |
2018-08-10 | $54.87 | $55.15 | $54.79 | $54.87 | $53.86 | 206,727 |
2018-08-09 | $55.11 | $55.59 | $55.10 | $55.33 | $54.31 | 191,820 |
2018-08-08 | $55.06 | $55.38 | $54.92 | $55.28 | $54.26 | 329,528 |
2018-08-07 | $55.08 | $55.20 | $54.90 | $55.00 | $53.99 | 244,671 |
2018-08-06 | $54.27 | $54.87 | $54.27 | $54.87 | $53.86 | 279,571 |
2018-08-03 | $54.32 | $54.58 | $54.10 | $54.46 | $53.46 | 347,422 |
2018-08-02 | $53.11 | $54.24 | $53.06 | $54.17 | $53.17 | 284,054 |
2018-08-01 | $53.46 | $53.63 | $53.18 | $53.36 | $52.38 | 275,649 |
2018-07-31 | $53.49 | $53.74 | $52.86 | $53.40 | $52.42 | 305,864 |
2018-07-30 | $54.74 | $54.78 | $53.02 | $53.29 | $52.31 | 449,686 |
2018-07-27 | $55.77 | $55.77 | $54.34 | $54.71 | $53.70 | 183,191 |
2018-07-26 | $55.52 | $55.92 | $55.32 | $55.68 | $54.65 | 347,456 |
2018-07-25 | $55.47 | $56.29 | $55.43 | $56.27 | $55.23 | 263,945 |
2018-07-24 | $56.02 | $56.14 | $55.25 | $55.43 | $54.41 | 256,943 |
2018-07-23 | $55.50 | $55.62 | $55.16 | $55.60 | $54.58 | 235,831 |
2018-07-20 | $55.74 | $55.90 | $55.54 | $55.58 | $54.56 | 277,532 |
2018-07-19 | $55.95 | $56.06 | $55.64 | $55.72 | $54.69 | 268,472 |
2018-07-18 | $56.22 | $56.22 | $55.89 | $56.17 | $55.13 | 298,577 |
2018-07-17 | $55.39 | $56.25 | $55.28 | $56.17 | $55.13 | 219,885 |
2018-07-16 | $56.16 | $56.26 | $55.92 | $56.03 | $55.00 | 220,901 |
2018-07-13 | $56.40 | $56.44 | $55.94 | $56.10 | $55.07 | 224,634 |
2018-07-12 | $55.66 | $56.39 | $55.60 | $56.39 | $55.35 | 329,674 |
2018-07-11 | $54.91 | $55.35 | $54.80 | $55.27 | $54.25 | 194,863 |
2018-07-10 | $55.27 | $55.42 | $55.09 | $55.26 | $54.24 | 241,670 |
2018-07-09 | $55.09 | $55.16 | $54.65 | $55.16 | $54.14 | 217,499 |
2018-07-06 | $54.03 | $54.72 | $53.97 | $54.68 | $53.67 | 194,549 |
2018-07-05 | $53.81 | $54.08 | $53.54 | $54.07 | $53.07 | 268,031 |
2018-07-03 | $54.21 | $54.24 | $53.45 | $53.47 | $52.48 | 205,647 |
2018-07-02 | $53.10 | $53.97 | $52.83 | $53.97 | $52.98 | 224,798 |
2018-06-29 | $53.25 | $53.50 | $53.16 | $53.18 | $52.20 | 284,779 |
2018-06-28 | $52.34 | $53.15 | $52.26 | $52.99 | $52.01 | 143,159 |
2018-06-27 | $53.59 | $53.63 | $52.39 | $52.43 | $51.46 | 343,482 |
2018-06-26 | $53.06 | $53.57 | $52.95 | $53.33 | $52.35 | 232,205 |
2018-06-25 | $53.59 | $53.66 | $52.50 | $52.92 | $51.94 | 315,298 |
2018-06-22 | $54.53 | $54.53 | $53.92 | $53.99 | $52.99 | 186,514 |
2018-06-21 | $55.21 | $55.26 | $54.60 | $54.77 | $53.76 | 563,555 |
2018-06-20 | $55.30 | $55.46 | $55.13 | $55.16 | $54.09 | 296,507 |
2018-06-19 | $54.84 | $55.09 | $54.36 | $55.07 | $54.01 | 293,478 |
2018-06-18 | $54.95 | $55.35 | $54.65 | $55.35 | $54.28 | 381,510 |
2018-06-15 | $54.92 | $55.20 | $54.65 | $55.20 | $54.13 | 245,546 |
2018-06-14 | $54.76 | $55.41 | $54.76 | $55.19 | $54.12 | 383,997 |
2018-06-13 | $54.66 | $55.15 | $54.55 | $54.79 | $53.73 | 335,201 |
2018-06-12 | $54.38 | $54.61 | $54.31 | $54.54 | $53.49 | 218,321 |
2018-06-11 | $54.03 | $54.38 | $54.02 | $54.22 | $53.17 | 226,561 |
2018-06-08 | $53.67 | $54.06 | $53.50 | $54.02 | $52.98 | 225,855 |
2018-06-07 | $54.49 | $54.49 | $53.51 | $53.87 | $52.83 | 308,920 |
2018-06-06 | $54.26 | $54.30 | $53.84 | $54.30 | $53.25 | 302,181 |
2018-06-05 | $53.61 | $54.04 | $53.55 | $54.00 | $52.96 | 275,057 |
2018-06-04 | $53.28 | $53.49 | $53.01 | $53.45 | $52.42 | 341,246 |
2018-06-01 | $52.69 | $53.20 | $52.66 | $53.13 | $52.10 | 168,381 |
2018-05-31 | $52.38 | $52.59 | $52.22 | $52.29 | $51.28 | 235,053 |
2018-05-30 | $52.16 | $52.44 | $52.06 | $52.31 | $51.30 | 423,030 |
2018-05-29 | $51.86 | $51.98 | $51.50 | $51.76 | $50.76 | 164,692 |
2018-05-25 | $52.04 | $52.27 | $52.01 | $52.08 | $51.07 | 130,886 |
2018-05-24 | $51.95 | $52.22 | $51.67 | $52.08 | $51.07 | 215,951 |
2018-05-23 | $51.32 | $52.00 | $51.19 | $51.98 | $50.98 | 198,913 |
2018-05-22 | $52.10 | $52.15 | $51.57 | $51.64 | $50.64 | 163,838 |
2018-05-21 | $51.99 | $52.13 | $51.60 | $51.84 | $50.84 | 158,553 |
2018-05-18 | $51.54 | $51.78 | $51.47 | $51.61 | $50.61 | 83,720 |
2018-05-17 | $51.71 | $51.97 | $51.35 | $51.60 | $50.60 | 111,026 |
2018-05-16 | $51.87 | $51.97 | $51.69 | $51.79 | $50.79 | 199,367 |
2018-05-15 | $51.87 | $51.88 | $51.42 | $51.84 | $50.84 | 178,503 |
2018-05-14 | $52.71 | $52.76 | $52.08 | $52.19 | $51.18 | 253,445 |
2018-05-11 | $52.58 | $52.72 | $52.34 | $52.58 | $51.56 | 135,765 |
2018-05-10 | $52.45 | $52.63 | $52.20 | $52.58 | $51.56 | 240,217 |
2018-05-09 | $51.78 | $52.32 | $51.66 | $52.30 | $51.29 | 271,649 |
2018-05-08 | $51.45 | $51.65 | $51.22 | $51.65 | $50.65 | 185,270 |
2018-05-07 | $51.23 | $51.64 | $51.15 | $51.45 | $50.46 | 161,186 |
2018-05-04 | $50.10 | $51.11 | $50.00 | $50.97 | $49.99 | 127,260 |
2018-05-03 | $50.35 | $50.51 | $49.73 | $50.39 | $49.42 | 174,096 |
2018-05-02 | $50.67 | $50.87 | $50.32 | $50.48 | $49.50 | 244,278 |
2018-05-01 | $50.11 | $50.51 | $49.87 | $50.49 | $49.51 | 77,536 |
2018-04-30 | $50.34 | $50.59 | $49.96 | $50.08 | $49.11 | 194,035 |
2018-04-27 | $50.57 | $50.63 | $49.93 | $50.20 | $49.23 | 183,896 |
2018-04-26 | $49.54 | $50.26 | $49.54 | $50.07 | $49.10 | 142,742 |
2018-04-25 | $49.32 | $49.34 | $48.46 | $49.18 | $48.23 | 169,338 |
2018-04-24 | $50.28 | $50.50 | $49.03 | $49.39 | $48.44 | 212,247 |
2018-04-23 | $50.32 | $50.64 | $49.85 | $50.08 | $49.11 | 125,056 |
2018-04-20 | $50.75 | $50.75 | $50.08 | $50.24 | $49.27 | 111,509 |
2018-04-19 | $50.86 | $50.97 | $50.56 | $50.77 | $49.79 | 269,907 |
2018-04-18 | $50.96 | $51.13 | $50.63 | $50.98 | $49.99 | 166,174 |
2018-04-17 | $50.30 | $51.17 | $50.29 | $51.05 | $50.06 | 214,469 |
2018-04-16 | $49.70 | $49.91 | $49.43 | $49.76 | $48.80 | 128,335 |
2018-04-13 | $49.81 | $49.90 | $49.09 | $49.28 | $48.33 | 162,960 |
2018-04-12 | $49.14 | $49.62 | $49.14 | $49.43 | $48.47 | 189,651 |
2018-04-11 | $48.87 | $49.33 | $48.81 | $48.91 | $47.96 | 110,539 |
2018-04-10 | $48.64 | $49.13 | $48.45 | $48.99 | $48.04 | 309,284 |
2018-04-09 | $47.98 | $48.70 | $47.94 | $47.95 | $47.02 | 132,095 |
2018-04-06 | $48.05 | $48.51 | $47.32 | $47.50 | $46.58 | 108,033 |
2018-04-05 | $48.59 | $48.78 | $48.22 | $48.52 | $47.58 | 95,532 |
2018-04-04 | $46.65 | $48.24 | $46.52 | $48.13 | $47.20 | 132,921 |
2018-04-03 | $47.58 | $47.68 | $46.98 | $47.52 | $46.60 | 219,481 |
2018-04-02 | $48.21 | $48.24 | $46.76 | $47.16 | $46.25 | 229,644 |
2018-03-29 | $47.80 | $48.67 | $47.32 | $48.41 | $47.47 | 156,011 |
2018-03-28 | $48.12 | $48.22 | $47.24 | $47.55 | $46.63 | 366,984 |
2018-03-27 | $50.08 | $50.24 | $47.93 | $48.27 | $47.34 | 229,933 |
2018-03-26 | $49.07 | $49.70 | $48.35 | $49.66 | $48.70 | 172,904 |
2018-03-23 | $49.26 | $49.47 | $48.15 | $48.19 | $47.26 | 197,996 |
2018-03-22 | $49.92 | $50.12 | $49.17 | $49.17 | $48.22 | 165,440 |
2018-03-21 | $50.39 | $50.86 | $50.27 | $50.46 | $49.44 | 178,613 |
2018-03-20 | $50.25 | $50.64 | $50.25 | $50.54 | $49.52 | 104,502 |
2018-03-19 | $50.93 | $50.98 | $50.14 | $50.53 | $49.51 | 194,449 |
2018-03-16 | $51.59 | $51.81 | $51.38 | $51.39 | $50.35 | 115,982 |
2018-03-15 | $51.59 | $51.75 | $51.35 | $51.57 | $50.53 | 175,923 |
2018-03-14 | $51.53 | $51.79 | $51.34 | $51.50 | $50.46 | 139,401 |
2018-03-13 | $52.01 | $52.01 | $51.23 | $51.36 | $50.32 | 204,329 |
2018-03-12 | $52.01 | $52.01 | $51.63 | $51.79 | $50.74 | 372,338 |
2018-03-09 | $51.33 | $51.81 | $51.28 | $51.81 | $50.76 | 331,732 |
2018-03-08 | $50.86 | $50.98 | $50.64 | $50.98 | $49.95 | 200,556 |
2018-03-07 | $50.17 | $50.81 | $50.07 | $50.74 | $49.71 | 257,767 |
2018-03-06 | $50.31 | $50.54 | $50.10 | $50.43 | $49.41 | 9,755,122 |
2018-03-05 | $49.02 | $50.15 | $49.00 | $50.05 | $49.04 | 128,985 |
2018-03-02 | $48.23 | $49.29 | $48.03 | $49.21 | $48.22 | 192,535 |
2018-03-01 | $49.46 | $49.52 | $48.35 | $48.72 | $47.74 | 179,847 |
2018-02-28 | $49.74 | $49.98 | $49.28 | $49.28 | $48.28 | 132,849 |
2018-02-27 | $49.93 | $50.08 | $49.44 | $49.45 | $48.45 | 166,452 |
2018-02-26 | $49.38 | $49.90 | $49.38 | $49.86 | $48.85 | 290,504 |
2018-02-23 | $48.59 | $49.18 | $48.50 | $49.18 | $48.19 | 89,258 |
2018-02-22 | $48.41 | $48.58 | $48.08 | $48.24 | $47.27 | 92,935 |
2018-02-21 | $48.53 | $49.03 | $48.21 | $48.22 | $47.25 | 155,539 |
2018-02-20 | $48.14 | $48.74 | $48.12 | $48.37 | $47.39 | 151,421 |
2018-02-16 | $48.61 | $48.76 | $48.30 | $48.40 | $47.42 | 151,848 |
2018-02-15 | $48.20 | $48.54 | $47.51 | $48.54 | $47.56 | 286,030 |
2018-02-14 | $46.85 | $47.99 | $46.57 | $47.91 | $46.94 | 251,322 |
2018-02-13 | $46.52 | $47.01 | $46.42 | $46.93 | $45.98 | 119,356 |
2018-02-12 | $46.22 | $46.86 | $45.85 | $46.62 | $45.68 | 237,597 |
2018-02-09 | $45.73 | $46.07 | $44.10 | $45.75 | $44.83 | 451,923 |
2018-02-08 | $47.30 | $47.45 | $45.20 | $45.20 | $44.29 | 256,982 |
2018-02-07 | $47.53 | $47.88 | $47.07 | $47.09 | $46.14 | 212,074 |
2018-02-06 | $45.85 | $47.55 | $45.36 | $47.40 | $46.44 | 603,162 |
2018-02-05 | $47.88 | $48.64 | $46.61 | $46.62 | $45.68 | 521,052 |
2018-02-02 | $49.19 | $49.30 | $48.39 | $48.43 | $47.45 | 273,239 |
2018-02-01 | $48.99 | $49.80 | $48.99 | $49.33 | $48.33 | 209,950 |
2018-01-31 | $49.12 | $49.29 | $48.93 | $49.10 | $48.11 | 158,013 |
2018-01-30 | $49.25 | $49.25 | $48.79 | $48.97 | $47.98 | 226,163 |
2018-01-29 | $49.68 | $50.05 | $49.40 | $49.44 | $48.44 | 192,878 |
2018-01-26 | $49.36 | $49.95 | $49.30 | $49.92 | $48.91 | 183,943 |
2018-01-25 | $49.32 | $49.32 | $48.88 | $49.02 | $48.03 | 152,741 |
2018-01-24 | $49.16 | $49.43 | $48.80 | $49.00 | $48.01 | 176,790 |
2018-01-23 | $48.69 | $49.06 | $48.69 | $49.04 | $48.05 | 224,972 |
2018-01-22 | $47.88 | $48.31 | $47.80 | $48.30 | $47.32 | 373,899 |
2018-01-19 | $48.06 | $48.08 | $47.85 | $47.92 | $46.95 | 132,817 |
2018-01-18 | $48.06 | $48.10 | $47.79 | $47.83 | $46.86 | 174,694 |
2018-01-17 | $47.83 | $48.04 | $47.58 | $47.97 | $47.00 | 160,634 |
2018-01-16 | $47.96 | $48.35 | $47.43 | $47.58 | $46.62 | 243,744 |
2018-01-12 | $47.50 | $47.90 | $47.45 | $47.86 | $46.89 | 114,013 |
2018-01-11 | $47.36 | $47.55 | $47.20 | $47.55 | $46.59 | 141,962 |
2018-01-10 | $47.21 | $47.36 | $47.12 | $47.23 | $46.28 | 132,543 |
2018-01-09 | $47.57 | $47.74 | $47.24 | $47.38 | $46.42 | 187,235 |
2018-01-08 | $47.05 | $47.50 | $47.05 | $47.48 | $46.52 | 138,228 |
2018-01-05 | $47.25 | $47.29 | $47.01 | $47.19 | $46.24 | 648,739 |
2018-01-04 | $46.94 | $47.18 | $46.94 | $47.00 | $46.05 | 135,236 |
2018-01-03 | $46.24 | $46.84 | $46.21 | $46.77 | $45.82 | 189,715 |
2018-01-02 | $45.88 | $46.27 | $45.85 | $46.25 | $45.32 | 145,629 |
2017-12-29 | $46.23 | $46.29 | $45.85 | $45.88 | $44.95 | 92,116 |
2017-12-28 | $46.07 | $46.14 | $45.93 | $46.11 | $45.18 | 83,950 |
2017-12-27 | $45.87 | $45.96 | $45.81 | $45.91 | $44.98 | 75,345 |
2017-12-26 | $45.89 | $45.92 | $45.66 | $45.83 | $44.90 | 81,827 |
2017-12-22 | $46.01 | $46.02 | $45.87 | $45.98 | $45.05 | 124,068 |
2017-12-21 | $46.20 | $46.34 | $45.98 | $46.01 | $45.08 | 169,841 |
2017-12-20 | $46.43 | $46.49 | $45.96 | $46.09 | $45.14 | 176,172 |
2017-12-19 | $46.55 | $46.55 | $46.19 | $46.36 | $45.41 | 173,022 |
2017-12-18 | $46.53 | $46.70 | $46.34 | $46.60 | $45.64 | 157,272 |
2017-12-15 | $45.89 | $46.04 | $45.65 | $45.95 | $45.01 | 117,669 |
2017-12-14 | $45.85 | $46.02 | $45.74 | $45.76 | $44.82 | 80,004 |
2017-12-13 | $45.77 | $45.87 | $45.64 | $45.74 | $44.80 | 127,749 |
2017-12-12 | $45.63 | $45.91 | $45.42 | $45.65 | $44.71 | 128,323 |
2017-12-11 | $45.20 | $45.67 | $45.04 | $45.67 | $44.73 | 163,559 |
2017-12-08 | $45.42 | $45.46 | $45.27 | $45.31 | $44.38 | 132,439 |
2017-12-07 | $44.78 | $45.11 | $44.51 | $45.08 | $44.16 | 103,557 |
2017-12-06 | $44.50 | $44.84 | $44.38 | $44.75 | $43.83 | 123,639 |
2017-12-05 | $44.52 | $44.91 | $44.33 | $44.56 | $43.65 | 1,104,666 |
2017-12-04 | $45.71 | $45.71 | $44.47 | $44.52 | $43.61 | 118,017 |
2017-12-01 | $45.36 | $45.53 | $44.61 | $45.35 | $44.42 | 153,596 |
2017-11-30 | $45.18 | $45.59 | $45.17 | $45.48 | $44.55 | 128,192 |
2017-11-29 | $45.90 | $46.15 | $45.01 | $45.29 | $44.36 | 232,296 |
2017-11-28 | $45.66 | $46.15 | $45.66 | $46.13 | $45.18 | 446,631 |
2017-11-27 | $45.52 | $45.75 | $45.50 | $45.75 | $44.81 | 74,109 |
2017-11-24 | $45.26 | $45.63 | $45.20 | $45.61 | $44.67 | 122,911 |
2017-11-22 | $45.33 | $45.55 | $45.22 | $45.26 | $44.33 | 127,611 |
2017-11-21 | $45.15 | $45.57 | $45.09 | $45.52 | $44.59 | 156,342 |
2017-11-20 | $44.94 | $45.16 | $44.82 | $45.13 | $44.20 | 496,408 |
2017-11-17 | $44.73 | $44.90 | $44.73 | $44.81 | $43.89 | 187,610 |
2017-11-16 | $44.42 | $44.89 | $44.42 | $44.85 | $43.93 | 97,293 |
2017-11-15 | $43.95 | $44.09 | $43.84 | $43.94 | $43.04 | 113,473 |
2017-11-14 | $44.05 | $44.23 | $43.87 | $44.21 | $43.30 | 67,204 |
2017-11-13 | $43.94 | $44.21 | $43.92 | $44.15 | $43.24 | 108,069 |
2017-11-10 | $44.09 | $44.11 | $43.92 | $44.10 | $43.20 | 213,976 |
2017-11-09 | $44.28 | $44.28 | $43.78 | $44.11 | $43.21 | 97,332 |
2017-11-08 | $43.93 | $44.38 | $43.85 | $44.32 | $43.41 | 77,154 |
2017-11-07 | $44.27 | $44.35 | $43.75 | $43.91 | $43.01 | 106,710 |
2017-11-06 | $44.08 | $44.21 | $44.01 | $44.14 | $43.23 | 91,513 |
2017-11-03 | $44.10 | $44.17 | $43.89 | $44.09 | $43.19 | 65,874 |
2017-11-02 | $43.83 | $44.07 | $43.81 | $44.05 | $43.15 | 91,661 |
2017-11-01 | $44.13 | $44.13 | $43.60 | $43.82 | $42.92 | 107,822 |
2017-10-31 | $43.58 | $43.90 | $43.58 | $43.86 | $42.96 | 104,177 |
2017-10-30 | $43.77 | $43.79 | $43.51 | $43.74 | $42.84 | 79,456 |
2017-10-27 | $43.43 | $43.80 | $43.43 | $43.77 | $42.87 | 159,242 |
2017-10-26 | $43.02 | $43.15 | $42.93 | $43.02 | $42.14 | 90,478 |
2017-10-25 | $43.16 | $43.25 | $42.70 | $42.91 | $42.03 | 80,894 |
2017-10-24 | $43.09 | $43.19 | $42.94 | $43.15 | $42.26 | 111,390 |
2017-10-23 | $43.33 | $43.33 | $42.94 | $42.99 | $42.11 | 109,341 |
2017-10-20 | $43.21 | $43.33 | $43.15 | $43.24 | $42.35 | 108,679 |
2017-10-19 | $42.96 | $43.05 | $42.70 | $43.05 | $42.17 | 93,807 |
2017-10-18 | $42.94 | $43.14 | $42.87 | $43.02 | $42.14 | 99,358 |
2017-10-17 | $42.86 | $42.86 | $42.73 | $42.83 | $41.95 | 69,093 |
2017-10-16 | $42.97 | $42.98 | $42.79 | $42.90 | $42.02 | 137,474 |
2017-10-13 | $42.70 | $42.95 | $42.70 | $42.87 | $41.99 | 101,579 |
2017-10-12 | $42.58 | $42.68 | $42.47 | $42.62 | $41.75 | 110,284 |
2017-10-11 | $42.47 | $42.60 | $42.41 | $42.59 | $41.72 | 141,931 |
2017-10-10 | $42.66 | $42.70 | $42.37 | $42.51 | $41.64 | 80,293 |
2017-10-09 | $42.78 | $42.78 | $42.49 | $42.55 | $41.68 | 91,043 |
2017-10-06 | $42.58 | $42.69 | $42.41 | $42.69 | $41.81 | 79,373 |
2017-10-05 | $42.32 | $42.60 | $42.25 | $42.59 | $41.72 | 79,613 |
2017-10-04 | $42.27 | $42.27 | $42.05 | $42.20 | $41.33 | 88,642 |
2017-10-03 | $42.22 | $42.22 | $42.06 | $42.14 | $41.28 | 85,612 |
2017-10-02 | $42.00 | $42.21 | $41.96 | $42.13 | $41.27 | 176,477 |
2017-09-29 | $41.66 | $41.90 | $41.66 | $41.90 | $41.04 | 71,769 |
2017-09-28 | $41.68 | $41.68 | $41.51 | $41.63 | $40.78 | 94,581 |
2017-09-27 | $41.48 | $41.82 | $41.42 | $41.68 | $40.83 | 165,520 |
2017-09-26 | $41.37 | $41.51 | $41.16 | $41.33 | $40.48 | 148,388 |
2017-09-25 | $41.62 | $41.62 | $41.02 | $41.20 | $40.35 | 2,534,738 |
2017-09-22 | $41.47 | $41.69 | $41.47 | $41.66 | $40.81 | 102,455 |
2017-09-21 | $41.70 | $41.70 | $41.36 | $41.50 | $40.65 | 38,838 |
2017-09-20 | $41.68 | $41.70 | $41.35 | $41.63 | $40.75 | 60,940 |
2017-09-19 | $41.53 | $41.71 | $41.53 | $41.61 | $40.73 | 105,353 |
2017-09-18 | $41.63 | $41.76 | $41.48 | $41.58 | $40.70 | 117,543 |
2017-09-15 | $41.49 | $41.62 | $41.41 | $41.56 | $40.68 | 83,734 |
2017-09-14 | $41.74 | $41.74 | $41.42 | $41.64 | $40.76 | 111,137 |
2017-09-13 | $41.80 | $41.81 | $41.61 | $41.76 | $40.88 | 92,975 |
2017-09-12 | $41.73 | $41.80 | $41.54 | $41.80 | $40.92 | 52,781 |
2017-09-11 | $41.18 | $41.68 | $41.18 | $41.65 | $40.77 | 62,401 |
2017-09-08 | $41.19 | $41.24 | $40.95 | $41.00 | $40.13 | 105,284 |
2017-09-07 | $41.18 | $41.31 | $41.09 | $41.19 | $40.32 | 57,481 |
2017-09-06 | $41.18 | $41.20 | $40.97 | $41.16 | $40.29 | 132,292 |
2017-09-05 | $41.42 | $41.42 | $40.75 | $41.06 | $40.19 | 77,768 |
2017-09-01 | $41.58 | $41.60 | $41.34 | $41.48 | $40.60 | 95,671 |
2017-08-31 | $41.19 | $41.49 | $41.15 | $41.44 | $40.57 | 166,525 |
2017-08-30 | $40.73 | $41.11 | $40.63 | $41.09 | $40.22 | 196,289 |
2017-08-29 | $40.33 | $40.72 | $40.24 | $40.65 | $39.79 | 111,408 |
2017-08-28 | $40.67 | $40.67 | $40.45 | $40.57 | $39.71 | 56,651 |
2017-08-25 | $40.64 | $40.76 | $40.50 | $40.50 | $39.64 | 62,091 |
2017-08-24 | $40.57 | $40.57 | $40.35 | $40.51 | $39.66 | 38,880 |
2017-08-23 | $40.47 | $40.53 | $40.28 | $40.42 | $39.57 | 49,975 |
2017-08-22 | $40.26 | $40.58 | $40.18 | $40.55 | $39.69 | 59,168 |
2017-08-21 | $40.10 | $40.10 | $39.72 | $39.99 | $39.15 | 112,813 |
2017-08-18 | $39.94 | $40.18 | $39.85 | $39.94 | $39.10 | 107,549 |
2017-08-17 | $40.61 | $40.62 | $39.96 | $39.97 | $39.13 | 101,008 |
2017-08-16 | $40.69 | $40.83 | $40.54 | $40.78 | $39.92 | 40,652 |
2017-08-15 | $40.86 | $40.86 | $40.52 | $40.54 | $39.68 | 72,422 |
2017-08-14 | $40.39 | $40.70 | $40.39 | $40.62 | $39.76 | 54,513 |
2017-08-11 | $39.84 | $40.14 | $39.76 | $40.07 | $39.22 | 145,438 |
2017-08-10 | $40.57 | $40.57 | $39.77 | $39.77 | $38.93 | 114,140 |
2017-08-09 | $40.51 | $40.72 | $40.40 | $40.72 | $39.86 | 64,097 |
2017-08-08 | $40.80 | $41.06 | $40.67 | $40.75 | $39.89 | 77,615 |
2017-08-07 | $40.88 | $41.00 | $40.86 | $40.94 | $40.08 | 50,851 |
2017-08-04 | $41.07 | $41.10 | $40.87 | $40.93 | $40.07 | 55,345 |
2017-08-03 | $40.97 | $41.10 | $40.83 | $40.96 | $40.10 | 79,604 |
2017-08-02 | $41.26 | $41.35 | $40.60 | $40.92 | $40.06 | 91,448 |
2017-08-01 | $40.94 | $41.13 | $40.88 | $41.13 | $40.26 | 153,575 |
2017-07-31 | $41.18 | $41.18 | $40.69 | $40.88 | $40.02 | 77,683 |
2017-07-28 | $40.87 | $41.06 | $40.70 | $41.01 | $40.14 | 77,935 |
2017-07-27 | $41.33 | $41.58 | $40.56 | $41.00 | $40.13 | 127,061 |
2017-07-26 | $41.54 | $41.54 | $41.13 | $41.27 | $40.40 | 99,014 |
2017-07-25 | $41.45 | $41.68 | $41.32 | $41.60 | $40.72 | 92,901 |
2017-07-24 | $41.51 | $41.53 | $41.28 | $41.49 | $40.61 | 71,787 |
2017-07-21 | $41.39 | $41.48 | $41.16 | $41.40 | $40.53 | 52,176 |
2017-07-20 | $41.52 | $41.52 | $41.26 | $41.43 | $40.56 | 78,419 |
2017-07-19 | $41.31 | $41.35 | $41.09 | $41.34 | $40.47 | 90,610 |
2017-07-18 | $40.76 | $41.06 | $40.64 | $41.06 | $40.19 | 93,586 |
2017-07-17 | $40.87 | $40.87 | $40.57 | $40.72 | $39.86 | 253,575 |
2017-07-14 | $40.38 | $40.61 | $40.38 | $40.59 | $39.73 | 75,423 |
2017-07-13 | $40.51 | $40.51 | $40.19 | $40.33 | $39.48 | 73,191 |
2017-07-12 | $40.19 | $40.36 | $40.11 | $40.33 | $39.48 | 100,520 |
2017-07-11 | $39.81 | $39.86 | $39.50 | $39.83 | $38.99 | 61,983 |
2017-07-10 | $39.57 | $39.79 | $39.40 | $39.71 | $38.87 | 89,120 |
2017-07-07 | $39.09 | $39.49 | $39.09 | $39.37 | $38.54 | 60,332 |
2017-07-06 | $39.34 | $39.34 | $38.88 | $38.92 | $38.10 | 93,937 |
2017-07-05 | $39.36 | $39.48 | $39.18 | $39.46 | $38.63 | 85,974 |
2017-07-03 | $39.77 | $39.77 | $39.14 | $39.18 | $38.35 | 76,552 |
2017-06-30 | $39.54 | $39.85 | $39.41 | $39.50 | $38.67 | 62,115 |
2017-06-29 | $40.17 | $40.17 | $39.16 | $39.51 | $38.68 | 150,478 |
2017-06-28 | $40.04 | $40.19 | $39.66 | $40.14 | $39.29 | 68,618 |
2017-06-27 | $40.43 | $40.43 | $39.80 | $39.80 | $38.96 | 167,513 |
2017-06-26 | $40.89 | $40.92 | $40.31 | $40.38 | $39.53 | 102,327 |
2017-06-23 | $40.24 | $40.66 | $40.12 | $40.57 | $39.71 | 89,665 |
2017-06-22 | $40.35 | $40.35 | $39.97 | $40.23 | $39.38 | 84,806 |
2017-06-21 | $39.82 | $40.02 | $39.76 | $40.01 | $39.12 | 166,576 |
2017-06-20 | $39.70 | $39.77 | $39.48 | $39.48 | $38.60 | 389,458 |
2017-06-19 | $39.50 | $39.76 | $39.50 | $39.70 | $38.81 | 98,683 |
2017-06-16 | $39.25 | $39.31 | $39.05 | $39.26 | $38.38 | 137,502 |
2017-06-15 | $38.73 | $39.25 | $38.72 | $39.20 | $38.33 | 172,037 |
2017-06-14 | $39.61 | $39.66 | $38.99 | $39.28 | $38.40 | 101,499 |
2017-06-13 | $39.27 | $39.63 | $39.20 | $39.49 | $38.61 | 222,994 |
2017-06-12 | $38.97 | $39.35 | $38.44 | $39.15 | $38.28 | 231,652 |
2017-06-09 | $40.35 | $40.56 | $38.96 | $39.58 | $38.70 | 140,013 |
2017-06-08 | $40.29 | $40.37 | $40.12 | $40.35 | $39.45 | 95,461 |
2017-06-07 | $40.40 | $40.42 | $40.10 | $40.29 | $39.39 | 143,400 |
2017-06-06 | $40.42 | $40.50 | $40.26 | $40.30 | $39.40 | 103,372 |
2017-06-05 | $40.51 | $40.52 | $40.37 | $40.41 | $39.51 | 95,718 |
2017-06-02 | $40.36 | $40.49 | $40.18 | $40.46 | $39.56 | 101,019 |
2017-06-01 | $40.32 | $40.32 | $40.06 | $40.24 | $39.34 | 102,801 |
2017-05-31 | $40.38 | $40.38 | $39.94 | $40.14 | $39.24 | 87,453 |
2017-05-30 | $40.24 | $40.30 | $40.09 | $40.24 | $39.34 | 100,191 |
2017-05-26 | $40.45 | $40.45 | $40.02 | $40.14 | $39.24 | 81,993 |
2017-05-25 | $40.13 | $40.35 | $40.01 | $40.27 | $39.37 | 156,909 |
2017-05-24 | $39.98 | $39.98 | $39.59 | $39.88 | $38.99 | 78,107 |
2017-05-23 | $39.91 | $39.91 | $39.53 | $39.65 | $38.77 | 123,179 |
2017-05-22 | $39.36 | $39.68 | $39.36 | $39.66 | $38.78 | 154,167 |
2017-05-19 | $39.22 | $39.47 | $39.18 | $39.23 | $38.36 | 100,317 |
2017-05-18 | $39.05 | $39.20 | $38.71 | $39.08 | $38.21 | 137,745 |
2017-05-17 | $39.97 | $39.97 | $39.06 | $39.12 | $38.25 | 205,932 |
2017-05-16 | $40.15 | $40.15 | $39.95 | $40.14 | $39.24 | 151,355 |
2017-05-15 | $39.81 | $40.03 | $39.78 | $39.97 | $39.08 | 109,986 |
2017-05-12 | $39.64 | $39.72 | $39.57 | $39.67 | $38.79 | 112,016 |
2017-05-11 | $39.88 | $39.88 | $39.45 | $39.65 | $38.77 | 131,773 |
2017-05-10 | $39.75 | $39.83 | $39.58 | $39.80 | $38.91 | 102,216 |
2017-05-09 | $39.81 | $39.84 | $39.59 | $39.68 | $38.80 | 300,947 |
2017-05-08 | $40.00 | $40.00 | $39.62 | $39.80 | $38.91 | 182,372 |
2017-05-05 | $39.55 | $39.70 | $39.34 | $39.70 | $38.81 | 87,411 |
2017-05-04 | $39.45 | $39.45 | $39.23 | $39.35 | $38.47 | 92,851 |
2017-05-03 | $39.58 | $39.58 | $39.24 | $39.31 | $38.43 | 100,329 |
2017-05-02 | $39.74 | $39.77 | $39.54 | $39.74 | $38.85 | 151,043 |
2017-05-01 | $39.57 | $39.68 | $39.40 | $39.62 | $38.74 | 150,065 |
2017-04-28 | $39.41 | $39.41 | $39.13 | $39.37 | $38.49 | 119,111 |
2017-04-27 | $39.01 | $39.14 | $38.86 | $39.12 | $38.25 | 83,381 |
2017-04-26 | $39.25 | $39.31 | $39.10 | $39.20 | $38.33 | 114,426 |
2017-04-25 | $39.15 | $39.20 | $39.03 | $39.12 | $38.25 | 93,241 |
2017-04-24 | $38.95 | $38.95 | $38.72 | $38.90 | $38.03 | 233,616 |
2017-04-21 | $38.59 | $38.59 | $38.32 | $38.39 | $37.53 | 93,549 |
2017-04-20 | $38.45 | $38.63 | $38.32 | $38.55 | $37.69 | 75,547 |
2017-04-19 | $38.40 | $38.45 | $38.20 | $38.28 | $37.43 | 81,924 |
2017-04-18 | $38.29 | $38.42 | $38.23 | $38.29 | $37.44 | 119,001 |
2017-04-17 | $38.14 | $38.36 | $38.07 | $38.35 | $37.49 | 169,680 |
2017-04-13 | $38.01 | $38.32 | $37.97 | $37.97 | $37.12 | 242,424 |
2017-04-12 | $38.31 | $38.31 | $38.07 | $38.10 | $37.25 | 63,179 |
2017-04-11 | $38.24 | $38.30 | $38.00 | $38.29 | $37.44 | 77,717 |
2017-04-10 | $38.26 | $38.43 | $38.24 | $38.30 | $37.45 | 79,531 |
2017-04-07 | $38.30 | $38.39 | $38.18 | $38.27 | $37.42 | 86,679 |
2017-04-06 | $38.42 | $38.46 | $38.25 | $38.38 | $37.52 | 79,475 |
2017-04-05 | $38.66 | $38.80 | $38.30 | $38.36 | $37.50 | 91,230 |
2017-04-04 | $38.46 | $38.55 | $38.46 | $38.54 | $37.68 | 68,123 |
2017-04-03 | $38.77 | $38.79 | $38.29 | $38.54 | $37.68 | 105,607 |
2017-03-31 | $38.62 | $38.78 | $38.58 | $38.69 | $37.83 | 76,598 |
2017-03-30 | $38.69 | $38.78 | $38.64 | $38.68 | $37.82 | 86,055 |
2017-03-29 | $38.53 | $38.71 | $38.42 | $38.69 | $37.83 | 90,781 |
2017-03-28 | $38.37 | $38.67 | $38.34 | $38.56 | $37.70 | 99,563 |
2017-03-27 | $37.95 | $38.33 | $37.84 | $38.26 | $37.41 | 75,770 |
2017-03-24 | $38.32 | $38.49 | $38.12 | $38.23 | $37.38 | 86,919 |
2017-03-23 | $38.30 | $38.42 | $37.96 | $38.27 | $37.42 | 59,870 |
2017-03-22 | $38.02 | $38.31 | $37.99 | $38.25 | $37.36 | 357,324 |
2017-03-21 | $38.92 | $38.95 | $38.02 | $38.07 | $37.19 | 134,756 |
2017-03-20 | $38.81 | $38.84 | $38.63 | $38.72 | $37.82 | 98,017 |
2017-03-17 | $38.79 | $38.84 | $38.70 | $38.71 | $37.81 | 155,203 |
2017-03-16 | $38.92 | $38.92 | $38.66 | $38.75 | $37.85 | 163,646 |
2017-03-15 | $38.43 | $38.64 | $38.24 | $38.55 | $37.66 | 98,326 |
2017-03-14 | $38.31 | $38.31 | $38.07 | $38.26 | $37.37 | 519,442 |
2017-03-13 | $38.41 | $38.42 | $38.25 | $38.35 | $37.46 | 99,059 |
2017-03-10 | $38.20 | $38.28 | $38.05 | $38.28 | $37.39 | 76,029 |
2017-03-09 | $38.04 | $38.05 | $37.81 | $38.04 | $37.16 | 105,397 |
2017-03-08 | $38.11 | $38.11 | $37.91 | $37.96 | $37.08 | 61,639 |
2017-03-07 | $37.86 | $38.14 | $37.86 | $38.04 | $37.16 | 80,733 |
2017-03-06 | $38.11 | $38.11 | $37.88 | $38.04 | $37.16 | 83,005 |
2017-03-03 | $38.02 | $38.10 | $37.85 | $38.09 | $37.21 | 152,080 |
2017-03-02 | $38.33 | $38.33 | $37.97 | $38.01 | $37.13 | 111,052 |
2017-03-01 | $38.15 | $38.33 | $38.00 | $38.25 | $37.36 | 119,613 |
2017-02-28 | $38.10 | $38.10 | $37.73 | $37.81 | $36.93 | 87,303 |
2017-02-27 | $38.10 | $38.10 | $37.90 | $37.99 | $37.11 | 91,506 |
2017-02-24 | $37.84 | $38.06 | $37.72 | $38.06 | $37.18 | 162,954 |
2017-02-23 | $38.35 | $38.35 | $37.94 | $38.07 | $37.19 | 154,906 |
2017-02-22 | $38.12 | $38.19 | $37.95 | $38.19 | $37.31 | 164,061 |
2017-02-21 | $37.95 | $38.05 | $37.77 | $38.03 | $37.15 | 111,408 |
2017-02-17 | $37.73 | $37.78 | $37.60 | $37.77 | $36.89 | 105,539 |
2017-02-16 | $37.86 | $37.93 | $37.63 | $37.74 | $36.87 | 114,532 |
2017-02-15 | $37.52 | $37.71 | $37.39 | $37.67 | $36.80 | 113,720 |
2017-02-14 | $37.61 | $37.61 | $37.36 | $37.54 | $36.67 | 147,760 |
2017-02-13 | $37.61 | $37.61 | $37.36 | $37.51 | $36.64 | 98,051 |
2017-02-10 | $37.12 | $37.43 | $37.12 | $37.35 | $36.48 | 131,614 |
2017-02-09 | $36.97 | $37.31 | $36.88 | $37.19 | $36.33 | 170,993 |
2017-02-08 | $36.95 | $36.95 | $36.66 | $36.86 | $36.01 | 123,840 |
2017-02-07 | $36.89 | $37.03 | $36.81 | $37.03 | $36.17 | 131,053 |
2017-02-06 | $36.94 | $36.94 | $36.56 | $36.80 | $35.95 | 151,031 |
2017-02-03 | $36.81 | $36.86 | $36.70 | $36.85 | $36.00 | 125,223 |
2017-02-02 | $36.54 | $36.69 | $36.34 | $36.67 | $35.82 | 86,129 |
2017-02-01 | $36.73 | $36.73 | $36.30 | $36.47 | $35.63 | 87,590 |
2017-01-31 | $36.33 | $36.52 | $36.26 | $36.50 | $35.65 | 81,773 |
2017-01-30 | $36.62 | $36.62 | $36.17 | $36.47 | $35.63 | 166,508 |
2017-01-27 | $36.54 | $36.66 | $36.52 | $36.64 | $35.79 | 97,747 |
2017-01-26 | $36.94 | $36.94 | $36.44 | $36.56 | $35.71 | 154,887 |
2017-01-25 | $36.76 | $36.81 | $36.60 | $36.81 | $35.96 | 154,264 |
2017-01-24 | $36.14 | $36.50 | $36.06 | $36.46 | $35.62 | 159,965 |
2017-01-23 | $36.06 | $36.08 | $35.81 | $36.00 | $35.17 | 765,363 |
2017-01-20 | $36.03 | $36.09 | $35.88 | $36.01 | $35.18 | 69,580 |
2017-01-19 | $35.98 | $36.02 | $35.78 | $35.83 | $35.00 | 107,771 |
2017-01-18 | $35.80 | $35.81 | $35.60 | $35.80 | $34.97 | 73,538 |
2017-01-17 | $35.95 | $35.95 | $35.61 | $35.74 | $34.91 | 107,228 |
2017-01-13 | $35.94 | $35.98 | $35.81 | $35.91 | $35.08 | 97,138 |
2017-01-12 | $35.74 | $35.78 | $35.33 | $35.77 | $34.94 | 167,748 |
2017-01-11 | $35.54 | $35.72 | $35.49 | $35.70 | $34.87 | 125,681 |
2017-01-10 | $35.66 | $35.69 | $35.48 | $35.55 | $34.73 | 112,259 |
2017-01-09 | $35.83 | $35.83 | $35.55 | $35.59 | $34.77 | 124,834 |
2017-01-06 | $35.36 | $35.73 | $35.30 | $35.67 | $34.84 | 91,852 |
2017-01-05 | $35.26 | $35.45 | $35.25 | $35.43 | $34.61 | 190,326 |
2017-01-04 | $34.89 | $35.34 | $34.89 | $35.28 | $34.46 | 135,160 |
2017-01-03 | $34.63 | $34.97 | $34.61 | $34.79 | $33.98 | 131,143 |
2016-12-30 | $34.71 | $34.74 | $34.40 | $34.48 | $33.68 | 63,953 |
2016-12-29 | $34.59 | $34.83 | $34.59 | $34.74 | $33.94 | 189,163 |
2016-12-28 | $35.11 | $35.11 | $34.68 | $34.72 | $33.92 | 97,724 |
2016-12-27 | $35.05 | $35.08 | $34.94 | $34.99 | $34.18 | 56,155 |
2016-12-23 | $34.77 | $34.84 | $34.68 | $34.83 | $34.02 | 100,561 |
2016-12-22 | $35.17 | $35.17 | $34.63 | $34.71 | $33.91 | 83,850 |
2016-12-21 | $35.49 | $35.49 | $35.19 | $35.23 | $34.41 | 113,548 |
2016-12-20 | $35.15 | $35.50 | $35.15 | $35.37 | $34.52 | 127,678 |
2016-12-19 | $35.45 | $35.45 | $35.08 | $35.30 | $34.45 | 93,303 |
2016-12-16 | $35.68 | $35.68 | $35.08 | $35.15 | $34.31 | 131,084 |
2016-12-15 | $35.42 | $35.61 | $35.30 | $35.47 | $34.62 | 101,721 |
2016-12-14 | $35.60 | $35.60 | $35.24 | $35.33 | $34.48 | 110,709 |
2016-12-13 | $35.00 | $35.55 | $35.00 | $35.37 | $34.52 | 103,452 |
2016-12-12 | $34.98 | $35.11 | $34.82 | $35.02 | $34.18 | 76,123 |
2016-12-09 | $35.39 | $35.39 | $35.09 | $35.23 | $34.39 | 75,106 |
2016-12-08 | $35.21 | $35.41 | $35.11 | $35.26 | $34.41 | 128,719 |
2016-12-07 | $34.57 | $35.11 | $34.41 | $35.11 | $34.27 | 104,229 |
2016-12-06 | $34.57 | $34.57 | $34.30 | $34.56 | $33.73 | 560,956 |
2016-12-05 | $34.36 | $34.53 | $34.12 | $34.43 | $33.60 | 193,071 |
2016-12-02 | $33.75 | $34.09 | $33.60 | $34.06 | $33.24 | 50,993 |
2016-12-01 | $34.89 | $34.89 | $33.83 | $33.92 | $33.11 | 148,645 |
2016-11-30 | $35.05 | $35.05 | $34.68 | $34.69 | $33.86 | 124,747 |
2016-11-29 | $34.85 | $35.13 | $34.75 | $34.97 | $34.13 | 161,195 |
2016-11-28 | $34.99 | $34.99 | $34.71 | $34.79 | $33.96 | 68,884 |
2016-11-25 | $34.90 | $34.90 | $34.70 | $34.81 | $33.98 | 43,015 |
2016-11-23 | $34.70 | $34.75 | $34.62 | $34.75 | $33.92 | 189,682 |
2016-11-22 | $35.32 | $35.32 | $34.73 | $34.88 | $34.04 | 322,491 |
2016-11-21 | $34.95 | $34.95 | $34.63 | $34.87 | $34.03 | 170,143 |
2016-11-18 | $34.78 | $34.78 | $34.52 | $34.61 | $33.78 | 119,936 |
2016-11-17 | $34.79 | $34.79 | $34.46 | $34.64 | $33.81 | 63,786 |
2016-11-16 | $34.51 | $34.51 | $34.19 | $34.40 | $33.58 | 143,978 |
2016-11-15 | $34.02 | $34.37 | $34.02 | $34.28 | $33.46 | 175,865 |
2016-11-14 | $34.20 | $34.33 | $33.73 | $33.93 | $33.12 | 80,238 |
2016-11-11 | $34.00 | $34.17 | $33.88 | $34.16 | $33.34 | 68,547 |
2016-11-10 | $34.60 | $34.75 | $33.66 | $34.12 | $33.30 | 92,102 |
2016-11-09 | $33.81 | $34.62 | $33.74 | $34.57 | $33.74 | 80,430 |
2016-11-08 | $34.45 | $34.72 | $34.24 | $34.57 | $33.74 | 74,891 |
2016-11-07 | $34.20 | $34.45 | $33.95 | $34.40 | $33.58 | 88,914 |
2016-11-04 | $33.77 | $33.77 | $33.34 | $33.38 | $32.58 | 56,382 |
2016-11-03 | $33.78 | $33.83 | $33.58 | $33.64 | $32.83 | 60,957 |
2016-11-02 | $34.16 | $34.16 | $33.64 | $33.74 | $32.93 | 45,361 |
2016-11-01 | $34.63 | $34.63 | $33.86 | $34.10 | $33.28 | 75,174 |
2016-10-31 | $34.63 | $34.63 | $34.37 | $34.48 | $33.65 | 94,466 |
2016-10-28 | $34.30 | $34.58 | $34.24 | $34.42 | $33.59 | 64,063 |
2016-10-27 | $34.81 | $34.81 | $34.30 | $34.35 | $33.53 | 59,830 |
2016-10-26 | $34.49 | $34.71 | $34.39 | $34.51 | $33.68 | 78,440 |
2016-10-25 | $34.61 | $34.61 | $34.18 | $34.32 | $33.50 | 63,122 |
2016-10-24 | $34.42 | $34.46 | $34.29 | $34.45 | $33.62 | 51,342 |
2016-10-21 | $33.84 | $34.13 | $33.82 | $34.12 | $33.30 | 30,240 |
2016-10-20 | $34.06 | $34.06 | $33.77 | $33.94 | $33.13 | 51,234 |
2016-10-19 | $33.94 | $34.00 | $33.83 | $33.98 | $33.17 | 64,105 |
2016-10-18 | $33.64 | $33.90 | $33.64 | $33.79 | $32.98 | 34,644 |
2016-10-17 | $33.45 | $33.45 | $33.25 | $33.25 | $32.45 | 30,356 |
2016-10-14 | $33.64 | $33.70 | $33.36 | $33.45 | $32.65 | 42,001 |
2016-10-13 | $33.57 | $33.57 | $33.10 | $33.39 | $32.59 | 60,204 |
2016-10-12 | $33.63 | $33.66 | $33.42 | $33.58 | $32.77 | 39,958 |
2016-10-11 | $34.10 | $34.39 | $33.45 | $33.64 | $32.83 | 95,372 |
2016-10-10 | $34.21 | $34.33 | $34.16 | $34.20 | $33.38 | 49,530 |
2016-10-07 | $34.21 | $34.21 | $33.90 | $34.06 | $33.24 | 34,489 |
2016-10-06 | $34.31 | $34.31 | $34.08 | $34.21 | $33.39 | 74,921 |
2016-10-05 | $34.14 | $34.33 | $34.06 | $34.27 | $33.45 | 97,035 |
2016-10-04 | $34.14 | $34.17 | $33.90 | $34.01 | $33.19 | 122,739 |
2016-10-03 | $34.18 | $34.18 | $33.89 | $34.06 | $33.24 | 130,313 |
2016-09-30 | $33.90 | $34.26 | $33.90 | $34.17 | $33.35 | 54,179 |
2016-09-29 | $34.17 | $34.17 | $33.80 | $33.87 | $33.06 | 36,536 |
2016-09-28 | $34.17 | $34.17 | $33.89 | $34.13 | $33.31 | 39,183 |
2016-09-27 | $33.80 | $34.02 | $33.59 | $34.00 | $33.18 | 583,951 |
2016-09-26 | $33.61 | $33.79 | $33.61 | $33.66 | $32.86 | 65,152 |
2016-09-23 | $34.00 | $34.00 | $33.83 | $33.86 | $33.05 | 304,854 |
2016-09-22 | $34.06 | $34.18 | $34.04 | $34.10 | $33.28 | 61,605 |
2016-09-21 | $33.68 | $33.88 | $33.53 | $33.84 | $33.03 | 48,989 |
2016-09-20 | $33.76 | $33.80 | $33.48 | $33.54 | $32.71 | 39,522 |
2016-09-19 | $33.67 | $33.80 | $33.52 | $33.61 | $32.78 | 66,215 |
2016-09-16 | $33.62 | $33.62 | $33.35 | $33.46 | $32.63 | 42,672 |
2016-09-15 | $33.44 | $33.73 | $33.38 | $33.70 | $32.87 | 116,305 |
2016-09-14 | $33.25 | $33.52 | $33.25 | $33.41 | $32.59 | 44,679 |
2016-09-13 | $33.65 | $33.65 | $33.16 | $33.31 | $32.49 | 89,683 |
2016-09-12 | $32.89 | $33.70 | $32.80 | $33.70 | $32.87 | 108,693 |
2016-09-09 | $33.68 | $33.69 | $33.12 | $33.12 | $32.30 | 66,650 |
2016-09-08 | $34.01 | $34.01 | $33.75 | $33.86 | $33.02 | 34,577 |
2016-09-07 | $34.13 | $34.13 | $33.87 | $33.98 | $33.14 | 79,048 |
2016-09-06 | $34.05 | $34.05 | $33.82 | $34.02 | $33.18 | 63,503 |
2016-09-02 | $33.94 | $33.96 | $33.75 | $33.87 | $33.03 | 69,769 |
2016-09-01 | $33.69 | $33.74 | $33.49 | $33.72 | $32.89 | 47,286 |
2016-08-31 | $33.87 | $33.87 | $33.56 | $33.70 | $32.87 | 78,392 |
2016-08-30 | $33.99 | $33.99 | $33.73 | $33.83 | $32.99 | 70,172 |
2016-08-29 | $33.88 | $33.97 | $33.77 | $33.88 | $33.04 | 55,397 |
2016-08-26 | $33.65 | $33.94 | $33.62 | $33.79 | $32.95 | 67,654 |
2016-08-25 | $33.43 | $33.64 | $33.35 | $33.62 | $32.79 | 55,433 |
2016-08-24 | $33.65 | $33.65 | $33.29 | $33.36 | $32.54 | 42,790 |
2016-08-23 | $33.49 | $33.60 | $33.40 | $33.54 | $32.71 | 51,567 |
2016-08-22 | $33.36 | $33.36 | $33.18 | $33.29 | $32.47 | 29,043 |
2016-08-19 | $33.25 | $33.40 | $33.15 | $33.36 | $32.54 | 60,344 |
2016-08-18 | $33.00 | $33.30 | $33.00 | $33.24 | $32.42 | 54,667 |
2016-08-17 | $33.15 | $33.15 | $32.81 | $32.97 | $32.16 | 31,514 |
2016-08-16 | $33.28 | $33.28 | $33.08 | $33.08 | $32.26 | 47,671 |
2016-08-15 | $33.24 | $33.37 | $33.23 | $33.28 | $32.46 | 42,052 |
2016-08-12 | $33.37 | $33.37 | $33.15 | $33.20 | $32.38 | 141,039 |
2016-08-11 | $33.15 | $33.32 | $33.14 | $33.27 | $32.45 | 36,352 |
2016-08-10 | $33.70 | $33.73 | $33.10 | $33.13 | $32.31 | 53,368 |
2016-08-09 | $33.10 | $33.29 | $33.05 | $33.25 | $32.43 | 90,075 |
2016-08-08 | $33.14 | $33.17 | $33.02 | $33.11 | $32.29 | 49,245 |
2016-08-05 | $32.94 | $33.14 | $32.94 | $33.14 | $32.32 | 67,879 |
2016-08-04 | $32.46 | $32.77 | $32.46 | $32.77 | $31.96 | 80,844 |
2016-08-03 | $32.28 | $32.47 | $32.25 | $32.47 | $31.67 | 59,471 |
2016-08-02 | $32.51 | $32.55 | $32.13 | $32.24 | $31.44 | 41,939 |
2016-08-01 | $32.46 | $32.63 | $32.40 | $32.58 | $31.78 | 154,815 |
2016-07-29 | $32.33 | $32.47 | $32.24 | $32.46 | $31.66 | 52,711 |
2016-07-28 | $32.33 | $32.41 | $32.23 | $32.38 | $31.58 | 35,519 |
2016-07-27 | $32.14 | $32.14 | $31.91 | $32.02 | $31.23 | 29,305 |
2016-07-26 | $32.03 | $32.24 | $32.03 | $32.16 | $31.37 | 51,461 |
2016-07-25 | $31.98 | $32.07 | $31.91 | $32.04 | $31.25 | 57,459 |
2016-07-22 | $31.71 | $32.04 | $31.68 | $31.96 | $31.17 | 52,212 |
2016-07-21 | $31.93 | $31.99 | $31.61 | $31.68 | $30.90 | 33,864 |
2016-07-20 | $31.56 | $31.92 | $31.56 | $31.90 | $31.11 | 73,621 |
2016-07-19 | $31.35 | $31.50 | $31.35 | $31.43 | $30.65 | 58,550 |
2016-07-18 | $31.26 | $31.54 | $31.26 | $31.49 | $30.71 | 33,515 |
2016-07-15 | $31.49 | $31.49 | $31.19 | $31.32 | $30.55 | 38,890 |
2016-07-14 | $31.35 | $31.48 | $31.35 | $31.38 | $30.61 | 43,601 |
2016-07-13 | $31.40 | $31.40 | $31.17 | $31.19 | $30.42 | 75,177 |
2016-07-12 | $30.98 | $31.43 | $30.98 | $31.31 | $30.54 | 57,131 |
2016-07-11 | $30.77 | $31.00 | $30.77 | $30.84 | $30.08 | 50,816 |
2016-07-08 | $30.33 | $30.77 | $30.33 | $30.75 | $29.99 | 94,450 |
2016-07-07 | $30.06 | $30.25 | $30.00 | $30.11 | $29.37 | 46,480 |
2016-07-06 | $29.65 | $30.06 | $29.56 | $30.06 | $29.32 | 37,867 |
2016-07-05 | $29.90 | $29.95 | $29.73 | $29.84 | $29.10 | 53,314 |
2016-07-01 | $30.00 | $30.26 | $30.00 | $30.09 | $29.35 | 61,004 |
2016-06-30 | $29.70 | $29.98 | $29.59 | $29.98 | $29.24 | 103,888 |
2016-06-29 | $29.39 | $29.74 | $29.32 | $29.68 | $28.95 | 42,176 |
2016-06-28 | $28.89 | $29.17 | $28.88 | $29.10 | $28.38 | 42,588 |
2016-06-27 | $29.33 | $29.33 | $28.46 | $28.60 | $27.89 | 81,265 |
2016-06-24 | $30.17 | $30.31 | $29.57 | $29.62 | $28.89 | 65,672 |
2016-06-23 | $30.73 | $31.19 | $30.73 | $31.19 | $30.42 | 55,202 |
2016-06-22 | $30.87 | $30.90 | $30.62 | $30.62 | $29.86 | 314,832 |
2016-06-21 | $30.77 | $30.97 | $30.77 | $30.90 | $30.10 | 19,523 |
2016-06-20 | $30.65 | $31.03 | $30.65 | $30.86 | $30.06 | 32,873 |
2016-06-17 | $30.50 | $30.52 | $30.37 | $30.41 | $29.62 | 62,929 |
2016-06-16 | $30.38 | $30.56 | $30.13 | $30.52 | $29.73 | 33,058 |
2016-06-15 | $30.64 | $30.72 | $30.52 | $30.58 | $29.78 | 97,068 |
2016-06-14 | $30.56 | $30.64 | $30.36 | $30.51 | $29.72 | 54,482 |
2016-06-13 | $30.63 | $30.93 | $30.54 | $30.56 | $29.77 | 40,279 |
2016-06-10 | $31.03 | $31.12 | $30.77 | $30.84 | $30.04 | 95,248 |
2016-06-09 | $31.32 | $31.44 | $31.31 | $31.41 | $30.59 | 51,932 |
2016-06-08 | $31.59 | $31.59 | $31.40 | $31.49 | $30.68 | 52,647 |
2016-06-07 | $30.99 | $31.47 | $30.99 | $31.45 | $30.63 | 67,674 |
2016-06-06 | $31.01 | $31.29 | $31.01 | $31.22 | $30.41 | 43,549 |
2016-06-03 | $31.16 | $31.18 | $30.88 | $31.03 | $30.22 | 69,722 |
2016-06-02 | $31.01 | $31.23 | $30.95 | $31.23 | $30.42 | 38,571 |
2016-06-01 | $31.11 | $31.15 | $30.87 | $31.11 | $30.30 | 51,344 |
2016-05-31 | $31.00 | $31.10 | $30.90 | $31.08 | $30.27 | 114,001 |
2016-05-27 | $30.93 | $30.98 | $30.63 | $30.95 | $30.15 | 100,748 |
2016-05-26 | $30.74 | $30.86 | $30.67 | $30.80 | $30.00 | 43,817 |
2016-05-25 | $30.43 | $30.81 | $30.40 | $30.77 | $29.97 | 54,611 |
2016-05-24 | $30.00 | $30.44 | $30.00 | $30.39 | $29.60 | 70,001 |
2016-05-23 | $29.92 | $29.97 | $29.84 | $29.84 | $29.06 | 92,977 |
2016-05-20 | $29.54 | $29.89 | $29.54 | $29.82 | $29.04 | 34,864 |
2016-05-19 | $29.48 | $29.64 | $29.25 | $29.44 | $28.67 | 58,669 |
2016-05-18 | $29.33 | $29.70 | $29.31 | $29.53 | $28.76 | 149,776 |
2016-05-17 | $29.94 | $29.94 | $29.44 | $29.48 | $28.71 | 38,486 |
2016-05-16 | $29.32 | $29.86 | $29.32 | $29.77 | $29.00 | 69,007 |
2016-05-13 | $29.39 | $29.64 | $29.33 | $29.42 | $28.66 | 57,431 |
2016-05-12 | $29.50 | $29.72 | $29.25 | $29.47 | $28.70 | 36,457 |
2016-05-11 | $29.39 | $29.79 | $29.39 | $29.51 | $28.74 | 73,771 |
2016-05-10 | $29.35 | $29.68 | $29.20 | $29.65 | $28.88 | 52,472 |
2016-05-09 | $29.26 | $29.31 | $29.14 | $29.17 | $28.41 | 94,734 |
2016-05-06 | $28.62 | $29.15 | $28.62 | $29.13 | $28.37 | 43,401 |
2016-05-05 | $28.93 | $29.01 | $28.79 | $28.80 | $28.05 | 33,300 |
2016-05-04 | $28.95 | $28.95 | $28.63 | $28.73 | $27.98 | 56,564 |
2016-05-03 | $29.15 | $29.20 | $28.86 | $28.89 | $28.14 | 93,723 |
2016-05-02 | $29.36 | $29.42 | $29.14 | $29.39 | $28.63 | 61,451 |
2016-04-29 | $29.28 | $29.41 | $28.93 | $29.24 | $28.48 | 45,192 |
2016-04-28 | $29.45 | $29.79 | $29.25 | $29.29 | $28.53 | 57,414 |
2016-04-27 | $29.40 | $29.64 | $29.38 | $29.60 | $28.83 | 45,985 |
2016-04-26 | $29.60 | $29.64 | $29.46 | $29.55 | $28.78 | 37,424 |
2016-04-25 | $29.57 | $29.70 | $29.48 | $29.58 | $28.81 | 38,229 |
2016-04-22 | $29.69 | $29.85 | $29.54 | $29.71 | $28.94 | 49,550 |
2016-04-21 | $29.95 | $29.95 | $29.77 | $29.85 | $29.07 | 54,566 |
2016-04-20 | $29.59 | $29.83 | $29.44 | $29.70 | $28.93 | 62,119 |
2016-04-19 | $29.90 | $29.90 | $29.22 | $29.43 | $28.66 | 145,954 |
2016-04-18 | $29.26 | $29.65 | $29.26 | $29.63 | $28.86 | 44,817 |
2016-04-15 | $29.47 | $29.51 | $29.36 | $29.47 | $28.70 | 109,819 |
2016-04-14 | $29.60 | $29.69 | $29.48 | $29.57 | $28.80 | 44,365 |
2016-04-13 | $29.19 | $29.65 | $29.19 | $29.62 | $28.85 | 61,042 |
2016-04-12 | $29.03 | $29.13 | $28.83 | $29.09 | $28.33 | 121,920 |
2016-04-11 | $29.27 | $29.57 | $29.12 | $29.13 | $28.37 | 61,242 |
2016-04-08 | $29.52 | $29.54 | $29.20 | $29.26 | $28.50 | 31,708 |
2016-04-07 | $29.72 | $29.72 | $29.16 | $29.26 | $28.50 | 97,136 |
2016-04-06 | $29.32 | $29.76 | $29.32 | $29.74 | $28.97 | 59,279 |
2016-04-05 | $29.30 | $29.46 | $29.27 | $29.31 | $28.55 | 67,031 |
2016-04-04 | $29.81 | $29.81 | $29.48 | $29.61 | $28.84 | 52,369 |
2016-04-01 | $29.54 | $29.70 | $29.28 | $29.69 | $28.92 | 64,750 |
2016-03-31 | $29.45 | $29.65 | $29.43 | $29.57 | $28.80 | 40,165 |
2016-03-30 | $29.64 | $29.66 | $29.39 | $29.49 | $28.72 | 70,450 |
2016-03-29 | $29.07 | $29.43 | $28.85 | $29.37 | $28.61 | 60,223 |
2016-03-28 | $28.97 | $29.05 | $28.85 | $28.98 | $28.23 | 67,007 |
2016-03-24 | $28.66 | $28.92 | $28.65 | $28.92 | $28.17 | 79,599 |
2016-03-23 | $29.10 | $29.21 | $28.78 | $28.85 | $28.10 | 56,860 |
2016-03-22 | $29.05 | $29.35 | $29.02 | $29.24 | $28.45 | 112,221 |
2016-03-21 | $29.12 | $29.19 | $29.02 | $29.16 | $28.38 | 49,147 |
2016-03-18 | $29.19 | $29.20 | $28.99 | $29.12 | $28.34 | 43,572 |
2016-03-17 | $28.83 | $29.08 | $28.80 | $29.01 | $28.23 | 67,022 |
2016-03-16 | $28.23 | $28.86 | $28.23 | $28.80 | $28.03 | 71,447 |
2016-03-15 | $28.42 | $28.50 | $28.30 | $28.40 | $27.64 | 58,871 |
2016-03-14 | $28.48 | $28.64 | $28.48 | $28.59 | $27.82 | 62,881 |
2016-03-11 | $28.05 | $28.65 | $28.05 | $28.62 | $27.85 | 59,019 |
2016-03-10 | $28.29 | $28.42 | $27.72 | $28.04 | $27.29 | 37,525 |
2016-03-09 | $27.90 | $28.26 | $27.90 | $28.23 | $27.47 | 48,346 |
2016-03-08 | $28.00 | $28.27 | $27.97 | $27.99 | $27.24 | 44,944 |
2016-03-07 | $28.06 | $28.46 | $28.06 | $28.27 | $27.51 | 76,703 |
2016-03-04 | $28.25 | $28.56 | $28.00 | $28.35 | $27.59 | 152,259 |
2016-03-03 | $28.25 | $28.31 | $27.99 | $28.30 | $27.54 | 65,622 |
2016-03-02 | $28.16 | $28.19 | $27.96 | $28.19 | $27.43 | 73,929 |
2016-03-01 | $27.65 | $28.10 | $27.55 | $28.08 | $27.32 | 63,065 |
2016-02-29 | $27.63 | $27.78 | $27.43 | $27.43 | $26.69 | 42,519 |
2016-02-26 | $27.69 | $27.75 | $27.57 | $27.62 | $26.88 | 44,850 |
2016-02-25 | $27.32 | $27.57 | $27.07 | $27.57 | $26.83 | 283,078 |
2016-02-24 | $26.60 | $27.06 | $26.38 | $27.06 | $26.33 | 40,314 |
2016-02-23 | $27.03 | $27.25 | $26.82 | $26.82 | $26.10 | 74,747 |
2016-02-22 | $27.29 | $27.40 | $27.22 | $27.27 | $26.54 | 56,467 |
2016-02-19 | $26.49 | $26.97 | $26.49 | $26.95 | $26.23 | 111,700 |
2016-02-18 | $27.03 | $27.03 | $26.68 | $26.75 | $26.03 | 308,856 |
2016-02-17 | $26.14 | $26.74 | $26.14 | $26.74 | $26.02 | 76,137 |
2016-02-16 | $25.90 | $26.06 | $25.69 | $26.00 | $25.30 | 191,422 |
2016-02-12 | $25.24 | $25.55 | $25.18 | $25.47 | $24.79 | 103,741 |
2016-02-11 | $24.72 | $25.31 | $24.72 | $25.16 | $24.48 | 261,129 |
2016-02-10 | $24.90 | $25.82 | $24.90 | $25.38 | $24.70 | 97,682 |
2016-02-09 | $24.89 | $25.27 | $24.50 | $24.77 | $24.10 | 119,426 |
2016-02-08 | $25.63 | $25.63 | $24.53 | $24.98 | $24.31 | 187,189 |
2016-02-05 | $26.87 | $26.87 | $25.71 | $25.82 | $25.13 | 159,157 |
2016-02-04 | $26.78 | $27.17 | $26.71 | $27.07 | $26.34 | 56,211 |
2016-02-03 | $26.90 | $26.91 | $26.33 | $26.83 | $26.11 | 143,303 |
2016-02-02 | $27.45 | $27.45 | $26.69 | $26.73 | $26.01 | 85,413 |
2016-02-01 | $27.00 | $27.92 | $27.00 | $27.42 | $26.68 | 82,481 |
2016-01-29 | $26.80 | $27.34 | $26.80 | $27.30 | $26.57 | 249,467 |
2016-01-28 | $26.86 | $26.92 | $26.41 | $26.72 | $26.00 | 219,966 |
2016-01-27 | $27.26 | $27.26 | $26.53 | $26.63 | $25.91 | 93,879 |
2016-01-26 | $27.38 | $27.38 | $26.89 | $27.21 | $26.48 | 73,044 |
2016-01-25 | $27.27 | $27.34 | $26.94 | $26.94 | $26.22 | 389,658 |
2016-01-22 | $26.98 | $27.31 | $26.98 | $27.27 | $26.54 | 100,645 |
2016-01-21 | $26.87 | $27.12 | $26.46 | $26.71 | $25.99 | 175,315 |
2016-01-20 | $26.30 | $26.83 | $25.76 | $26.62 | $25.90 | 187,919 |
2016-01-19 | $27.03 | $27.28 | $26.59 | $26.85 | $26.13 | 124,087 |
2016-01-15 | $27.00 | $27.15 | $26.62 | $27.06 | $26.33 | 181,555 |
2016-01-14 | $27.16 | $28.02 | $27.05 | $27.78 | $27.03 | 107,020 |
2016-01-13 | $28.50 | $28.50 | $27.24 | $27.31 | $26.58 | 256,643 |
2016-01-12 | $28.38 | $28.40 | $27.81 | $28.12 | $27.36 | 133,132 |
2016-01-11 | $28.03 | $28.20 | $27.62 | $27.95 | $27.20 | 119,901 |
2016-01-08 | $29.03 | $29.03 | $27.94 | $28.02 | $27.27 | 179,564 |
2016-01-07 | $28.66 | $28.91 | $28.18 | $28.27 | $27.51 | 279,416 |
2016-01-06 | $29.00 | $29.17 | $28.88 | $29.03 | $28.25 | 275,639 |
2016-01-05 | $29.10 | $29.55 | $29.10 | $29.37 | $28.58 | 110,280 |
2016-01-04 | $29.95 | $29.95 | $29.06 | $29.43 | $28.64 | 184,100 |
2015-12-31 | $30.44 | $30.44 | $30.03 | $30.04 | $29.23 | 107,464 |
2015-12-30 | $30.57 | $30.57 | $30.32 | $30.33 | $29.51 | 49,971 |
2015-12-29 | $30.51 | $30.59 | $30.39 | $30.53 | $29.71 | 98,195 |
2015-12-28 | $30.01 | $30.28 | $29.99 | $30.28 | $29.47 | 56,886 |
2015-12-24 | $30.01 | $30.94 | $30.01 | $30.20 | $29.39 | 37,440 |
2015-12-23 | $30.55 | $31.28 | $30.01 | $30.20 | $29.39 | 59,200 |
2015-12-22 | $29.90 | $30.04 | $29.71 | $29.92 | $29.06 | 81,785 |
2015-12-21 | $29.89 | $29.98 | $29.54 | $29.73 | $28.87 | 62,818 |
2015-12-18 | $30.94 | $30.94 | $29.76 | $29.76 | $28.90 | 88,573 |
2015-12-17 | $31.30 | $31.30 | $30.13 | $30.17 | $29.30 | 129,402 |
2015-12-16 | $30.30 | $30.53 | $30.08 | $30.52 | $29.64 | 167,230 |
2015-12-15 | $30.32 | $30.32 | $30.00 | $30.04 | $29.17 | 88,234 |
2015-12-14 | $29.63 | $30.14 | $29.26 | $29.90 | $29.04 | 74,622 |
2015-12-11 | $30.26 | $30.26 | $29.68 | $29.72 | $28.86 | 85,758 |
2015-12-10 | $31.00 | $31.00 | $30.40 | $30.44 | $29.56 | 128,776 |
2015-12-09 | $31.28 | $31.28 | $30.31 | $30.47 | $29.59 | 101,508 |
2015-12-08 | $30.55 | $31.19 | $30.12 | $30.98 | $30.09 | 108,283 |
2015-12-07 | $31.70 | $31.71 | $30.86 | $31.01 | $30.12 | 60,252 |
2015-12-04 | $31.00 | $31.37 | $30.82 | $31.31 | $30.41 | 138,938 |
2015-12-03 | $31.48 | $31.48 | $30.73 | $30.86 | $29.97 | 81,711 |
2015-12-02 | $31.44 | $31.53 | $31.24 | $31.32 | $30.41 | 124,381 |
2015-12-01 | $31.18 | $31.40 | $31.07 | $31.38 | $30.47 | 119,590 |
2015-11-30 | $31.24 | $31.24 | $30.91 | $31.01 | $30.12 | 73,333 |
2015-11-27 | $30.94 | $31.09 | $30.89 | $31.04 | $30.14 | 33,437 |
2015-11-25 | $30.72 | $31.03 | $30.72 | $30.99 | $30.10 | 72,589 |
2015-11-24 | $30.79 | $30.87 | $30.42 | $30.79 | $29.90 | 83,352 |
2015-11-23 | $30.68 | $30.97 | $30.68 | $30.85 | $29.96 | 66,366 |
2015-11-20 | $30.64 | $30.87 | $30.64 | $30.81 | $29.92 | 97,717 |
2015-11-19 | $30.56 | $30.77 | $30.56 | $30.61 | $29.73 | 86,593 |
2015-11-18 | $30.12 | $30.58 | $30.12 | $30.55 | $29.67 | 56,603 |
2015-11-17 | $30.07 | $30.35 | $30.00 | $30.08 | $29.21 | 75,150 |
2015-11-16 | $29.57 | $30.05 | $29.47 | $30.04 | $29.17 | 68,795 |
2015-11-13 | $30.16 | $30.16 | $29.57 | $29.61 | $28.76 | 62,778 |
2015-11-12 | $30.56 | $30.71 | $30.28 | $30.30 | $29.43 | 69,100 |
2015-11-11 | $30.74 | $30.80 | $30.59 | $30.63 | $29.75 | 62,581 |
2015-11-10 | $30.53 | $30.70 | $30.40 | $30.62 | $29.74 | 93,128 |
2015-11-09 | $30.98 | $30.98 | $30.41 | $30.56 | $29.68 | 117,777 |
2015-11-06 | $30.81 | $31.00 | $30.70 | $30.99 | $30.10 | 58,611 |
2015-11-05 | $31.06 | $31.09 | $30.73 | $30.86 | $29.97 | 70,536 |
2015-11-04 | $30.96 | $31.01 | $30.84 | $30.98 | $30.09 | 70,735 |
2015-11-03 | $30.59 | $30.95 | $30.56 | $30.86 | $29.97 | 67,980 |
2015-11-02 | $30.48 | $30.75 | $30.38 | $30.68 | $29.80 | 110,700 |
2015-10-30 | $30.31 | $30.53 | $30.29 | $30.40 | $29.52 | 133,031 |
2015-10-29 | $30.21 | $30.31 | $30.15 | $30.25 | $29.38 | 62,552 |
2015-10-28 | $30.23 | $30.49 | $30.11 | $30.49 | $29.61 | 98,054 |
2015-10-27 | $30.35 | $30.42 | $30.22 | $30.32 | $29.44 | 71,811 |
2015-10-26 | $30.31 | $30.48 | $30.25 | $30.41 | $29.53 | 133,101 |
2015-10-23 | $30.31 | $30.40 | $30.18 | $30.32 | $29.45 | 104,334 |
2015-10-22 | $29.53 | $30.02 | $29.53 | $29.86 | $29.00 | 65,113 |
2015-10-21 | $29.86 | $29.86 | $29.36 | $29.36 | $28.51 | 46,749 |
2015-10-20 | $29.99 | $30.15 | $29.80 | $29.93 | $29.07 | 80,211 |
2015-10-19 | $30.02 | $30.17 | $29.91 | $30.12 | $29.25 | 91,298 |
2015-10-16 | $29.98 | $30.07 | $29.85 | $30.05 | $29.18 | 36,073 |
2015-10-15 | $29.61 | $29.95 | $29.61 | $29.95 | $29.09 | 133,576 |
2015-10-14 | $29.80 | $29.83 | $29.60 | $29.61 | $28.76 | 45,569 |
2015-10-13 | $29.82 | $30.03 | $29.73 | $29.79 | $28.93 | 199,919 |
2015-10-12 | $29.89 | $29.94 | $29.74 | $29.87 | $29.01 | 140,454 |
2015-10-09 | $29.83 | $29.99 | $29.75 | $29.99 | $29.12 | 66,057 |
2015-10-08 | $29.43 | $29.81 | $29.36 | $29.75 | $28.89 | 42,301 |
2015-10-07 | $29.37 | $29.53 | $29.10 | $29.49 | $28.64 | 51,524 |
2015-10-06 | $29.36 | $29.49 | $29.16 | $29.34 | $28.49 | 57,846 |
2015-10-05 | $28.83 | $29.47 | $28.83 | $29.40 | $28.55 | 56,527 |
2015-10-02 | $27.79 | $28.66 | $27.79 | $28.65 | $27.82 | 43,983 |
2015-10-01 | $28.39 | $28.39 | $27.83 | $28.21 | $27.40 | 34,885 |
2015-09-30 | $27.90 | $28.07 | $27.71 | $28.05 | $27.24 | 57,573 |
2015-09-29 | $27.70 | $27.80 | $27.38 | $27.53 | $26.74 | 144,252 |
2015-09-28 | $28.15 | $28.21 | $27.63 | $27.69 | $26.89 | 60,913 |
2015-09-25 | $28.70 | $28.70 | $28.20 | $28.36 | $27.54 | 69,035 |
2015-09-24 | $28.30 | $28.50 | $28.05 | $28.50 | $27.68 | 33,215 |
2015-09-23 | $28.55 | $28.62 | $28.28 | $28.45 | $27.63 | 73,315 |
2015-09-22 | $28.63 | $28.65 | $28.32 | $28.56 | $27.72 | 70,142 |
2015-09-21 | $28.99 | $29.22 | $28.82 | $29.04 | $28.18 | 30,553 |
2015-09-18 | $29.03 | $29.14 | $28.80 | $28.88 | $28.03 | 47,974 |
2015-09-17 | $29.31 | $29.70 | $29.24 | $29.30 | $28.44 | 47,563 |
2015-09-16 | $29.12 | $29.40 | $29.10 | $29.40 | $28.53 | 105,922 |
2015-09-15 | $28.82 | $29.25 | $28.76 | $29.15 | $28.29 | 59,720 |
2015-09-14 | $28.91 | $28.91 | $28.64 | $28.72 | $27.87 | 30,090 |
2015-09-11 | $28.70 | $28.88 | $28.58 | $28.88 | $28.03 | 41,932 |
2015-09-10 | $28.47 | $28.92 | $28.46 | $28.78 | $27.93 | 34,199 |
2015-09-09 | $29.04 | $29.13 | $28.50 | $28.56 | $27.72 | 39,053 |
2015-09-08 | $28.55 | $28.83 | $28.45 | $28.81 | $27.96 | 48,342 |
2015-09-04 | $28.10 | $28.30 | $28.01 | $28.19 | $27.36 | 56,615 |
2015-09-03 | $28.59 | $28.86 | $28.47 | $28.59 | $27.75 | 50,339 |
2015-09-02 | $28.53 | $28.57 | $28.07 | $28.57 | $27.73 | 53,438 |
2015-09-01 | $28.44 | $28.62 | $27.97 | $28.16 | $27.33 | 101,150 |
2015-08-31 | $29.06 | $29.16 | $28.85 | $28.99 | $28.14 | 71,839 |
2015-08-28 | $28.94 | $29.24 | $28.94 | $29.18 | $28.32 | 54,498 |
2015-08-27 | $28.92 | $29.39 | $28.52 | $29.06 | $28.20 | 74,097 |
2015-08-26 | $27.84 | $28.56 | $27.49 | $28.49 | $27.65 | 93,338 |
2015-08-25 | $27.97 | $28.49 | $27.28 | $27.32 | $26.52 | 133,949 |
2015-08-24 | $26.93 | $28.57 | $26.01 | $27.46 | $26.65 | 218,388 |
First Trust Cloud Computing ETF (SKYY) News Headlines
Recent First Trust Cloud Computing ETF (SKYY) News
Similar Companies to First Trust Cloud Computing ETF (SKYY) 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 | -- | -- | -- |