SL Green Realty Corp (SLG) Exchange: NYSE
Data as of March 29, 2024
$55.13 ($1.39) 2.59%
SL Green Realty Corp - Daily Information
Click for more stock information on SL Green Realty Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $54.33 |
Previous Close | $55.13 |
High | $55.75 |
Low | $54.27 |
Adjusted Open | $54.33 |
Previous Adjusted Close | $55.13 |
Adjusted High | $55.75 |
Adjusted Low | $54.27 |
About SL Green Realty Corp (SLG)
SL Green Realty Corp., Manhattan's largest office landlord, is a fully integrated real estate investment trust, or REIT, that is focused primarily on acquiring, managing and maximizing value of Manhattan commercial properties. As of September 30, 2021, SL Green held interests in 76 buildings totaling 35.3 million square feet. This included ownership interests in 27.2 million square feet of Manhattan buildings and 7.3 million square feet securing debt and preferred equity investments.
Invest in SL Green Realty Corp (SLG)
Historical Stock Data for SL Green Realty Corp (SLG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $54.33 | $55.75 | $54.27 | $55.13 | $55.13 | 1,670,980 |
2024-03-27 | $51.63 | $53.82 | $51.40 | $53.74 | $53.74 | 1,291,401 |
2024-03-26 | $52.90 | $52.99 | $50.66 | $50.68 | $50.45 | 1,193,954 |
2024-03-25 | $52.94 | $54.22 | $52.56 | $52.57 | $52.33 | 911,568 |
2024-03-22 | $54.78 | $54.97 | $52.77 | $52.94 | $52.94 | 982,317 |
2024-03-21 | $53.72 | $55.57 | $53.54 | $54.77 | $54.77 | 1,794,439 |
2024-03-20 | $51.25 | $53.11 | $50.89 | $52.96 | $52.96 | 1,101,647 |
2024-03-19 | $50.61 | $51.75 | $50.04 | $51.58 | $51.58 | 1,137,137 |
2024-03-18 | $50.87 | $51.60 | $50.26 | $51.04 | $51.04 | 1,077,984 |
2024-03-15 | $49.27 | $50.72 | $49.23 | $50.52 | $50.52 | 1,957,109 |
2024-03-14 | $50.12 | $50.61 | $48.37 | $49.36 | $49.36 | 1,459,943 |
2024-03-13 | $51.13 | $52.50 | $50.85 | $51.15 | $51.15 | 869,775 |
2024-03-12 | $50.24 | $51.48 | $49.93 | $51.28 | $51.28 | 957,625 |
2024-03-11 | $51.45 | $52.19 | $50.17 | $50.36 | $50.36 | 890,084 |
2024-03-08 | $51.92 | $52.42 | $51.13 | $51.76 | $51.76 | 1,465,003 |
2024-03-07 | $51.20 | $52.10 | $49.85 | $50.61 | $50.61 | 1,237,115 |
2024-03-06 | $50.16 | $50.91 | $49.70 | $50.55 | $50.55 | 1,872,857 |
2024-03-05 | $47.43 | $49.85 | $47.30 | $49.55 | $49.55 | 1,385,657 |
2024-03-04 | $47.94 | $48.95 | $47.29 | $48.28 | $48.28 | 789,934 |
2024-03-01 | $48.26 | $49.16 | $46.90 | $48.49 | $48.49 | 1,105,075 |
2024-02-29 | $47.27 | $49.54 | $46.83 | $48.48 | $48.48 | 2,078,377 |
2024-02-28 | $46.29 | $47.43 | $45.96 | $45.99 | $45.99 | 601,372 |
2024-02-27 | $47.57 | $47.87 | $46.73 | $46.97 | $46.72 | 969,872 |
2024-02-26 | $46.28 | $47.09 | $45.94 | $46.91 | $46.66 | 940,890 |
2024-02-23 | $46.65 | $46.95 | $45.87 | $46.59 | $46.59 | 863,277 |
2024-02-22 | $46.40 | $47.88 | $46.16 | $46.76 | $46.76 | 1,100,049 |
2024-02-21 | $45.62 | $46.77 | $45.25 | $46.33 | $46.33 | 891,275 |
2024-02-20 | $45.62 | $46.38 | $45.33 | $46.14 | $46.14 | 998,995 |
2024-02-16 | $44.48 | $47.33 | $43.99 | $46.92 | $46.92 | 1,198,653 |
2024-02-15 | $43.92 | $45.79 | $43.69 | $45.78 | $45.78 | 1,462,989 |
2024-02-14 | $44.02 | $44.16 | $42.91 | $43.24 | $43.24 | 1,035,407 |
2024-02-13 | $42.91 | $43.86 | $42.10 | $43.22 | $43.22 | 2,346,782 |
2024-02-12 | $44.88 | $46.40 | $44.88 | $45.53 | $45.53 | 1,332,391 |
2024-02-09 | $44.73 | $45.42 | $44.07 | $44.51 | $44.51 | 700,167 |
2024-02-08 | $42.75 | $45.04 | $42.43 | $44.75 | $44.75 | 1,123,886 |
2024-02-07 | $43.13 | $43.13 | $41.88 | $42.75 | $42.75 | 1,063,143 |
2024-02-06 | $43.55 | $43.99 | $42.02 | $42.77 | $42.77 | 1,561,496 |
2024-02-05 | $44.45 | $44.49 | $42.94 | $43.71 | $43.71 | 1,361,180 |
2024-02-02 | $44.80 | $45.66 | $43.87 | $45.40 | $45.40 | 2,024,429 |
2024-02-01 | $45.00 | $46.30 | $42.82 | $46.14 | $46.14 | 3,552,587 |
2024-01-31 | $46.50 | $47.19 | $44.70 | $44.95 | $44.95 | 2,150,971 |
2024-01-30 | $47.12 | $47.60 | $46.52 | $47.01 | $47.01 | 960,511 |
2024-01-29 | $47.07 | $48.26 | $46.94 | $47.93 | $47.68 | 1,008,601 |
2024-01-26 | $47.25 | $48.28 | $46.70 | $47.25 | $47.25 | 969,504 |
2024-01-25 | $46.30 | $47.90 | $45.84 | $46.97 | $46.97 | 1,944,753 |
2024-01-24 | $46.80 | $46.96 | $45.12 | $45.61 | $45.61 | 1,181,479 |
2024-01-23 | $47.50 | $47.94 | $45.23 | $45.70 | $45.70 | 1,172,156 |
2024-01-22 | $45.57 | $46.72 | $45.28 | $46.61 | $46.61 | 1,413,933 |
2024-01-19 | $42.69 | $45.21 | $42.03 | $45.01 | $45.01 | 1,525,675 |
2024-01-18 | $43.28 | $43.77 | $41.81 | $42.45 | $42.45 | 1,368,044 |
2024-01-17 | $43.18 | $43.93 | $42.05 | $43.00 | $43.00 | 1,624,134 |
2024-01-16 | $44.57 | $44.95 | $43.34 | $44.59 | $44.59 | 1,663,437 |
2024-01-12 | $46.06 | $46.55 | $45.00 | $45.39 | $45.39 | 1,006,657 |
2024-01-11 | $45.10 | $46.00 | $44.06 | $44.93 | $44.93 | 1,732,942 |
2024-01-10 | $45.34 | $47.27 | $45.34 | $46.20 | $46.20 | 1,331,799 |
2024-01-09 | $44.72 | $45.82 | $44.20 | $45.52 | $45.52 | 914,803 |
2024-01-08 | $44.18 | $46.03 | $43.91 | $45.72 | $45.72 | 1,176,476 |
2024-01-05 | $43.83 | $45.28 | $43.22 | $44.28 | $44.28 | 1,733,506 |
2024-01-04 | $43.87 | $45.37 | $43.21 | $44.39 | $44.39 | 1,182,547 |
2024-01-03 | $44.80 | $44.82 | $42.94 | $44.03 | $44.03 | 1,738,983 |
2024-01-02 | $45.03 | $46.70 | $44.84 | $45.92 | $45.92 | 1,215,423 |
2023-12-29 | $46.44 | $46.61 | $45.13 | $45.17 | $45.17 | 1,121,715 |
2023-12-28 | $46.15 | $47.27 | $46.09 | $46.91 | $46.91 | 789,459 |
2023-12-27 | $47.55 | $47.60 | $46.38 | $46.68 | $46.43 | 1,020,964 |
2023-12-26 | $46.28 | $48.16 | $45.87 | $47.77 | $47.52 | 997,286 |
2023-12-22 | $47.18 | $47.96 | $45.47 | $46.01 | $46.01 | 1,034,954 |
2023-12-21 | $47.21 | $47.23 | $45.75 | $46.46 | $46.46 | 1,213,195 |
2023-12-20 | $46.24 | $48.30 | $45.67 | $45.99 | $45.99 | 1,989,190 |
2023-12-19 | $46.45 | $46.59 | $45.79 | $45.82 | $45.82 | 1,254,414 |
2023-12-18 | $46.79 | $47.13 | $45.54 | $45.76 | $45.76 | 1,666,735 |
2023-12-15 | $47.90 | $48.15 | $45.97 | $46.89 | $46.89 | 2,428,070 |
2023-12-14 | $47.47 | $50.11 | $46.31 | $48.00 | $48.00 | 3,810,129 |
2023-12-13 | $41.14 | $45.77 | $40.30 | $45.46 | $45.46 | 2,829,850 |
2023-12-12 | $42.28 | $42.28 | $40.45 | $40.98 | $40.98 | 1,587,098 |
2023-12-11 | $41.75 | $42.61 | $41.52 | $42.19 | $42.19 | 880,240 |
2023-12-08 | $42.04 | $42.69 | $41.62 | $42.49 | $42.49 | 896,563 |
2023-12-07 | $41.00 | $42.60 | $40.85 | $42.58 | $42.58 | 1,228,075 |
2023-12-06 | $41.45 | $43.61 | $41.07 | $41.19 | $41.19 | 1,548,834 |
2023-12-05 | $41.83 | $41.88 | $39.66 | $40.43 | $40.43 | 1,932,353 |
2023-12-04 | $41.40 | $43.29 | $40.49 | $42.22 | $42.22 | 3,336,225 |
2023-12-01 | $36.54 | $40.98 | $36.10 | $40.20 | $40.20 | 3,335,529 |
2023-11-30 | $37.09 | $37.83 | $36.51 | $36.57 | $36.57 | 1,146,171 |
2023-11-29 | $36.67 | $39.30 | $36.55 | $37.16 | $37.16 | 1,977,438 |
2023-11-28 | $34.14 | $36.50 | $33.64 | $36.35 | $36.09 | 1,723,657 |
2023-11-27 | $33.34 | $34.67 | $32.78 | $34.41 | $34.16 | 1,313,499 |
2023-11-24 | $33.77 | $33.98 | $33.25 | $33.73 | $33.73 | 366,039 |
2023-11-22 | $33.81 | $34.07 | $33.25 | $33.72 | $33.72 | 696,413 |
2023-11-21 | $34.20 | $34.22 | $32.91 | $33.26 | $33.26 | 811,108 |
2023-11-20 | $34.08 | $34.66 | $33.68 | $34.63 | $34.63 | 1,099,931 |
2023-11-17 | $34.08 | $34.54 | $33.43 | $34.21 | $34.21 | 1,327,008 |
2023-11-16 | $35.06 | $35.29 | $33.53 | $33.56 | $33.56 | 1,178,274 |
2023-11-15 | $34.62 | $36.58 | $34.62 | $35.26 | $35.26 | 2,291,740 |
2023-11-14 | $32.58 | $35.48 | $32.03 | $34.78 | $34.78 | 3,126,916 |
2023-11-13 | $30.81 | $31.04 | $29.26 | $29.61 | $29.61 | 1,459,023 |
2023-11-10 | $30.89 | $31.11 | $30.05 | $31.02 | $31.02 | 967,689 |
2023-11-09 | $32.74 | $32.74 | $30.27 | $30.60 | $30.60 | 1,455,149 |
2023-11-08 | $33.00 | $33.22 | $31.98 | $32.23 | $32.23 | 930,377 |
2023-11-07 | $34.00 | $34.13 | $32.72 | $32.86 | $32.86 | 2,065,577 |
2023-11-06 | $34.05 | $34.79 | $33.59 | $34.24 | $34.24 | 1,858,251 |
2023-11-03 | $33.90 | $35.86 | $33.67 | $34.40 | $34.40 | 3,733,913 |
2023-11-02 | $31.44 | $33.33 | $31.36 | $32.96 | $32.96 | 3,762,972 |
2023-11-01 | $29.29 | $29.91 | $28.55 | $29.33 | $29.33 | 1,824,484 |
2023-10-31 | $30.25 | $30.69 | $28.58 | $29.29 | $29.29 | 1,826,377 |
2023-10-30 | $29.59 | $30.26 | $28.90 | $29.67 | $29.67 | 1,669,255 |
2023-10-27 | $30.85 | $30.85 | $29.06 | $29.25 | $28.99 | 1,351,440 |
2023-10-26 | $29.64 | $30.37 | $29.11 | $29.91 | $29.64 | 1,687,416 |
2023-10-25 | $31.10 | $31.36 | $29.30 | $29.31 | $29.04 | 2,745,943 |
2023-10-24 | $31.50 | $32.18 | $30.79 | $31.54 | $31.25 | 1,679,182 |
2023-10-23 | $31.74 | $32.09 | $30.87 | $30.96 | $30.68 | 2,025,086 |
2023-10-20 | $31.63 | $32.50 | $31.26 | $32.20 | $32.20 | 2,475,840 |
2023-10-19 | $34.50 | $34.87 | $31.66 | $31.76 | $31.76 | 4,186,684 |
2023-10-18 | $35.37 | $35.92 | $34.95 | $35.33 | $35.33 | 1,646,585 |
2023-10-17 | $35.21 | $37.36 | $35.21 | $36.27 | $36.27 | 1,607,894 |
2023-10-16 | $35.00 | $36.17 | $34.11 | $35.77 | $35.77 | 1,447,840 |
2023-10-13 | $35.30 | $35.30 | $34.06 | $34.37 | $34.37 | 1,288,668 |
2023-10-12 | $35.17 | $35.17 | $34.03 | $34.93 | $34.93 | 1,510,004 |
2023-10-11 | $35.24 | $36.70 | $34.75 | $35.36 | $35.36 | 1,495,519 |
2023-10-10 | $34.40 | $35.12 | $34.33 | $34.54 | $34.54 | 1,215,220 |
2023-10-09 | $32.66 | $34.75 | $32.66 | $34.65 | $34.65 | 953,092 |
2023-10-06 | $33.83 | $34.15 | $31.87 | $33.70 | $33.70 | 1,801,167 |
2023-10-05 | $35.34 | $35.57 | $34.23 | $34.45 | $34.45 | 1,336,409 |
2023-10-04 | $34.87 | $35.32 | $33.84 | $35.16 | $35.16 | 1,258,331 |
2023-10-03 | $35.77 | $35.84 | $33.85 | $34.37 | $34.37 | 2,259,460 |
2023-10-02 | $37.18 | $37.54 | $35.45 | $36.04 | $36.04 | 1,527,806 |
2023-09-29 | $37.31 | $37.51 | $36.29 | $37.30 | $37.30 | 2,044,989 |
2023-09-28 | $35.28 | $37.07 | $35.27 | $36.78 | $36.78 | 1,859,681 |
2023-09-27 | $35.42 | $36.37 | $34.51 | $35.42 | $35.16 | 1,866,019 |
2023-09-26 | $35.61 | $36.21 | $34.60 | $35.06 | $34.80 | 3,111,998 |
2023-09-25 | $36.20 | $36.84 | $35.64 | $36.57 | $36.30 | 2,104,598 |
2023-09-22 | $37.82 | $37.97 | $36.25 | $36.89 | $36.89 | 2,997,329 |
2023-09-21 | $40.54 | $40.94 | $37.28 | $37.44 | $37.44 | 4,289,385 |
2023-09-20 | $41.79 | $43.17 | $41.22 | $41.47 | $41.47 | 1,925,933 |
2023-09-19 | $40.83 | $42.08 | $40.55 | $40.94 | $40.94 | 1,460,547 |
2023-09-18 | $40.99 | $41.06 | $40.08 | $40.78 | $40.78 | 1,118,538 |
2023-09-15 | $40.03 | $41.35 | $39.68 | $41.33 | $41.33 | 3,179,659 |
2023-09-14 | $40.44 | $41.23 | $40.13 | $40.42 | $40.42 | 1,911,285 |
2023-09-13 | $40.92 | $41.18 | $38.84 | $39.41 | $39.41 | 2,316,766 |
2023-09-12 | $40.53 | $41.46 | $40.07 | $40.92 | $40.92 | 1,419,397 |
2023-09-11 | $41.20 | $41.28 | $40.04 | $40.56 | $40.56 | 1,524,991 |
2023-09-08 | $39.16 | $40.40 | $38.88 | $40.40 | $40.40 | 1,065,339 |
2023-09-07 | $38.36 | $39.98 | $38.03 | $39.57 | $39.57 | 1,508,810 |
2023-09-06 | $38.10 | $38.85 | $37.49 | $38.82 | $38.82 | 1,091,209 |
2023-09-05 | $38.46 | $38.87 | $38.09 | $38.13 | $38.13 | 1,771,864 |
2023-09-01 | $39.50 | $39.85 | $38.95 | $39.11 | $39.11 | 868,747 |
2023-08-31 | $38.64 | $39.43 | $38.34 | $39.26 | $39.26 | 1,283,665 |
2023-08-30 | $38.77 | $39.04 | $38.00 | $38.53 | $38.53 | 1,031,482 |
2023-08-29 | $37.15 | $38.96 | $36.76 | $38.92 | $38.65 | 1,955,833 |
2023-08-28 | $35.62 | $37.23 | $35.51 | $37.15 | $36.89 | 1,351,756 |
2023-08-25 | $35.69 | $36.18 | $34.72 | $35.32 | $35.32 | 1,364,039 |
2023-08-24 | $35.06 | $36.29 | $35.04 | $35.40 | $35.40 | 1,695,114 |
2023-08-23 | $33.23 | $35.16 | $32.61 | $35.13 | $35.13 | 1,174,536 |
2023-08-22 | $33.55 | $33.67 | $32.37 | $32.81 | $32.81 | 678,492 |
2023-08-21 | $32.32 | $32.92 | $31.63 | $32.72 | $32.72 | 1,246,785 |
2023-08-18 | $31.59 | $32.32 | $31.37 | $32.26 | $32.26 | 1,235,111 |
2023-08-17 | $31.30 | $32.67 | $31.01 | $31.98 | $31.98 | 1,601,773 |
2023-08-16 | $32.19 | $33.03 | $32.13 | $32.18 | $32.18 | 1,283,074 |
2023-08-15 | $32.50 | $33.42 | $31.77 | $32.23 | $32.23 | 2,366,558 |
2023-08-14 | $34.32 | $34.48 | $33.49 | $33.95 | $33.95 | 1,303,663 |
2023-08-11 | $34.36 | $35.36 | $34.23 | $34.87 | $34.87 | 946,954 |
2023-08-10 | $35.85 | $37.25 | $34.92 | $34.98 | $34.98 | 1,480,144 |
2023-08-09 | $37.44 | $37.44 | $35.27 | $35.34 | $35.34 | 1,513,209 |
2023-08-08 | $36.99 | $37.54 | $36.15 | $37.43 | $37.43 | 858,488 |
2023-08-07 | $36.84 | $38.13 | $36.55 | $38.04 | $38.04 | 1,022,994 |
2023-08-04 | $36.91 | $37.60 | $36.30 | $36.55 | $36.55 | 1,338,632 |
2023-08-03 | $36.53 | $37.04 | $35.40 | $36.95 | $36.95 | 1,455,310 |
2023-08-02 | $35.75 | $36.87 | $34.82 | $36.74 | $36.74 | 2,460,729 |
2023-08-01 | $37.58 | $37.80 | $35.66 | $36.69 | $36.69 | 2,230,132 |
2023-07-31 | $37.45 | $38.33 | $37.24 | $37.71 | $37.71 | 1,380,229 |
2023-07-28 | $36.00 | $37.37 | $35.88 | $37.18 | $37.18 | 1,557,456 |
2023-07-27 | $37.10 | $37.85 | $35.39 | $35.60 | $35.34 | 2,752,597 |
2023-07-26 | $35.64 | $37.13 | $35.64 | $36.73 | $36.46 | 2,024,651 |
2023-07-25 | $36.20 | $36.95 | $35.08 | $35.33 | $35.07 | 2,279,420 |
2023-07-24 | $34.75 | $37.14 | $34.65 | $36.23 | $35.97 | 2,809,177 |
2023-07-21 | $35.11 | $35.97 | $33.76 | $35.10 | $34.85 | 3,172,980 |
2023-07-20 | $34.60 | $34.79 | $31.26 | $33.61 | $33.37 | 5,829,005 |
2023-07-19 | $34.53 | $36.09 | $34.40 | $35.94 | $35.68 | 3,912,010 |
2023-07-18 | $31.71 | $34.13 | $31.55 | $34.02 | $33.77 | 2,445,775 |
2023-07-17 | $31.69 | $32.21 | $31.34 | $31.53 | $31.30 | 1,454,324 |
2023-07-14 | $32.20 | $32.43 | $31.69 | $31.85 | $31.85 | 1,591,229 |
2023-07-13 | $31.90 | $32.47 | $31.60 | $32.31 | $32.31 | 1,333,397 |
2023-07-12 | $33.34 | $33.87 | $31.72 | $31.76 | $31.76 | 2,768,278 |
2023-07-11 | $32.07 | $33.34 | $31.55 | $32.51 | $32.51 | 3,013,384 |
2023-07-10 | $31.00 | $32.08 | $30.22 | $31.58 | $31.58 | 2,631,055 |
2023-07-07 | $29.54 | $32.47 | $29.54 | $31.47 | $31.47 | 2,869,464 |
2023-07-06 | $29.53 | $29.93 | $28.75 | $29.79 | $29.79 | 1,675,263 |
2023-07-05 | $30.26 | $31.60 | $29.70 | $30.22 | $30.22 | 2,689,006 |
2023-07-03 | $29.94 | $31.00 | $29.94 | $30.55 | $30.55 | 1,171,697 |
2023-06-30 | $29.34 | $30.27 | $28.04 | $30.05 | $30.05 | 3,248,555 |
2023-06-29 | $28.27 | $29.12 | $27.86 | $28.88 | $28.88 | 2,530,111 |
2023-06-28 | $30.72 | $30.75 | $28.40 | $28.50 | $28.24 | 3,207,182 |
2023-06-27 | $28.34 | $31.35 | $27.69 | $30.72 | $30.72 | 6,635,857 |
2023-06-26 | $24.54 | $29.10 | $24.50 | $28.20 | $28.20 | 9,690,964 |
2023-06-23 | $24.75 | $25.12 | $23.22 | $23.55 | $23.55 | 9,780,108 |
2023-06-22 | $26.00 | $26.15 | $24.80 | $25.04 | $25.04 | 2,136,815 |
2023-06-21 | $25.75 | $26.39 | $25.16 | $26.00 | $26.00 | 1,686,276 |
2023-06-20 | $26.80 | $26.81 | $25.72 | $25.92 | $25.92 | 1,719,916 |
2023-06-16 | $26.69 | $27.03 | $26.20 | $26.58 | $26.58 | 2,376,930 |
2023-06-15 | $25.85 | $26.69 | $25.37 | $26.66 | $26.66 | 1,624,974 |
2023-06-14 | $26.89 | $27.57 | $25.90 | $26.05 | $26.05 | 2,513,470 |
2023-06-13 | $26.75 | $27.70 | $26.42 | $26.57 | $26.57 | 1,879,022 |
2023-06-12 | $26.90 | $27.70 | $26.58 | $26.75 | $26.75 | 1,501,517 |
2023-06-09 | $26.84 | $27.03 | $26.35 | $26.90 | $26.90 | 2,131,984 |
2023-06-08 | $26.39 | $27.02 | $25.68 | $26.85 | $26.85 | 4,488,155 |
2023-06-07 | $25.52 | $27.21 | $25.22 | $26.55 | $26.55 | 4,453,249 |
2023-06-06 | $23.40 | $25.13 | $23.15 | $24.96 | $24.96 | 2,518,479 |
2023-06-05 | $23.69 | $23.84 | $23.12 | $23.34 | $23.34 | 1,092,157 |
2023-06-02 | $23.23 | $24.60 | $23.15 | $23.77 | $23.77 | 2,487,908 |
2023-06-01 | $23.24 | $23.25 | $22.04 | $22.53 | $22.53 | 1,840,850 |
2023-05-31 | $22.76 | $23.36 | $22.49 | $23.13 | $23.13 | 2,004,965 |
2023-05-30 | $21.86 | $23.07 | $21.85 | $22.93 | $22.93 | 1,693,959 |
2023-05-26 | $21.63 | $22.03 | $21.09 | $21.99 | $21.73 | 1,923,825 |
2023-05-25 | $22.19 | $22.25 | $21.42 | $21.53 | $21.28 | 1,778,962 |
2023-05-24 | $23.12 | $23.29 | $22.11 | $22.27 | $22.01 | 1,993,498 |
2023-05-23 | $23.40 | $24.73 | $23.32 | $23.35 | $23.08 | 2,620,616 |
2023-05-22 | $22.78 | $23.62 | $22.32 | $23.36 | $23.09 | 2,624,361 |
2023-05-19 | $22.94 | $23.45 | $22.31 | $22.54 | $22.28 | 2,819,334 |
2023-05-18 | $22.00 | $22.76 | $21.65 | $22.72 | $22.45 | 1,964,928 |
2023-05-17 | $20.80 | $22.20 | $20.65 | $22.16 | $21.90 | 2,832,998 |
2023-05-16 | $21.82 | $21.99 | $20.51 | $20.60 | $20.60 | 2,128,084 |
2023-05-15 | $21.79 | $22.28 | $21.39 | $21.97 | $21.97 | 1,747,427 |
2023-05-12 | $21.70 | $21.72 | $21.06 | $21.53 | $21.53 | 1,973,728 |
2023-05-11 | $21.25 | $21.70 | $20.71 | $21.57 | $21.57 | 2,010,821 |
2023-05-10 | $22.55 | $22.79 | $21.42 | $21.46 | $21.46 | 1,731,242 |
2023-05-09 | $21.55 | $22.22 | $21.25 | $22.09 | $22.09 | 2,544,769 |
2023-05-08 | $22.75 | $22.83 | $21.97 | $22.00 | $22.00 | 1,335,764 |
2023-05-05 | $21.99 | $22.71 | $21.56 | $22.62 | $22.62 | 1,767,186 |
2023-05-04 | $21.18 | $21.70 | $20.52 | $21.44 | $21.44 | 2,411,600 |
2023-05-03 | $22.18 | $22.92 | $21.27 | $21.55 | $21.55 | 2,478,596 |
2023-05-02 | $23.31 | $23.67 | $21.52 | $22.23 | $22.23 | 2,550,081 |
2023-05-01 | $23.53 | $24.12 | $23.15 | $23.55 | $23.55 | 1,190,342 |
2023-04-28 | $23.36 | $24.60 | $23.20 | $23.67 | $23.67 | 1,690,973 |
2023-04-27 | $22.45 | $23.48 | $22.10 | $23.29 | $23.29 | 3,473,983 |
2023-04-26 | $23.35 | $23.54 | $22.67 | $23.01 | $22.75 | 3,029,688 |
2023-04-25 | $23.78 | $23.93 | $22.39 | $23.14 | $22.87 | 3,368,823 |
2023-04-24 | $24.27 | $24.69 | $23.76 | $24.16 | $23.88 | 2,260,081 |
2023-04-21 | $25.08 | $25.20 | $23.84 | $24.08 | $23.80 | 2,737,672 |
2023-04-20 | $26.03 | $26.38 | $24.50 | $24.88 | $24.59 | 4,445,164 |
2023-04-19 | $24.13 | $26.45 | $23.92 | $25.97 | $25.67 | 4,578,418 |
2023-04-18 | $24.47 | $24.54 | $23.75 | $24.50 | $24.22 | 2,412,807 |
2023-04-17 | $23.00 | $24.51 | $22.85 | $24.46 | $24.18 | 2,610,768 |
2023-04-14 | $23.65 | $24.05 | $22.63 | $22.93 | $22.93 | 3,104,890 |
2023-04-13 | $23.32 | $23.68 | $22.85 | $23.32 | $23.32 | 2,225,919 |
2023-04-12 | $24.93 | $24.95 | $23.25 | $23.37 | $23.37 | 3,182,876 |
2023-04-11 | $24.17 | $24.97 | $23.80 | $24.53 | $24.53 | 2,699,000 |
2023-04-10 | $23.30 | $24.24 | $22.71 | $23.91 | $23.91 | 2,493,685 |
2023-04-06 | $23.88 | $24.10 | $23.27 | $23.55 | $23.55 | 1,836,848 |
2023-04-05 | $23.17 | $23.85 | $22.90 | $23.65 | $23.65 | 2,903,196 |
2023-04-04 | $23.77 | $24.20 | $22.52 | $23.42 | $23.42 | 3,674,019 |
2023-04-03 | $25.05 | $25.34 | $23.59 | $23.79 | $23.79 | 6,766,471 |
2023-03-31 | $22.70 | $23.55 | $22.15 | $23.52 | $23.52 | 2,583,239 |
2023-03-30 | $22.99 | $23.74 | $22.12 | $22.52 | $22.52 | 4,632,998 |
2023-03-29 | $21.34 | $22.81 | $21.30 | $22.65 | $22.38 | 5,846,161 |
2023-03-28 | $19.82 | $20.90 | $19.50 | $20.63 | $20.38 | 4,045,029 |
2023-03-27 | $20.78 | $21.58 | $20.27 | $20.31 | $20.31 | 5,703,195 |
2023-03-24 | $19.75 | $20.64 | $19.06 | $20.50 | $20.50 | 9,211,907 |
2023-03-23 | $21.62 | $22.23 | $19.84 | $19.96 | $19.96 | 7,203,572 |
2023-03-22 | $23.68 | $23.83 | $21.72 | $21.89 | $21.89 | 6,762,501 |
2023-03-21 | $23.85 | $25.40 | $23.72 | $24.07 | $24.07 | 5,149,508 |
2023-03-20 | $23.70 | $25.17 | $23.39 | $24.08 | $24.08 | 6,436,026 |
2023-03-17 | $26.10 | $26.31 | $23.15 | $23.57 | $23.57 | 18,745,584 |
2023-03-16 | $26.98 | $27.09 | $25.45 | $26.29 | $26.29 | 4,949,904 |
2023-03-15 | $27.33 | $28.47 | $26.52 | $27.63 | $27.63 | 5,367,505 |
2023-03-14 | $30.00 | $30.40 | $27.28 | $28.00 | $28.00 | 6,211,499 |
2023-03-13 | $29.26 | $30.17 | $28.39 | $29.04 | $29.04 | 3,675,658 |
2023-03-10 | $31.34 | $31.80 | $29.60 | $29.74 | $29.74 | 4,324,125 |
2023-03-09 | $32.73 | $33.08 | $31.51 | $31.54 | $31.54 | 2,449,788 |
2023-03-08 | $33.02 | $33.59 | $32.73 | $33.22 | $33.22 | 1,341,220 |
2023-03-07 | $34.90 | $35.17 | $32.90 | $32.91 | $32.91 | 2,378,899 |
2023-03-06 | $34.92 | $35.80 | $34.62 | $34.87 | $34.87 | 2,386,281 |
2023-03-03 | $34.45 | $34.67 | $33.99 | $34.27 | $34.27 | 1,741,833 |
2023-03-02 | $33.57 | $34.34 | $33.29 | $34.17 | $34.17 | 956,913 |
2023-03-01 | $33.85 | $34.25 | $33.58 | $33.98 | $33.98 | 1,300,393 |
2023-02-28 | $34.90 | $35.13 | $34.04 | $34.05 | $34.05 | 1,637,091 |
2023-02-27 | $35.82 | $36.03 | $34.51 | $34.73 | $34.73 | 1,748,689 |
2023-02-24 | $35.31 | $35.91 | $34.73 | $35.68 | $35.40 | 1,593,562 |
2023-02-23 | $36.14 | $36.54 | $35.19 | $36.00 | $35.72 | 1,448,367 |
2023-02-22 | $36.25 | $36.83 | $35.69 | $35.91 | $35.63 | 1,152,330 |
2023-02-21 | $37.39 | $38.01 | $36.13 | $36.16 | $35.88 | 1,588,351 |
2023-02-17 | $38.51 | $38.66 | $36.99 | $37.51 | $37.22 | 2,509,530 |
2023-02-16 | $39.54 | $39.54 | $38.62 | $38.62 | $38.32 | 1,097,775 |
2023-02-15 | $39.39 | $40.16 | $39.33 | $40.14 | $39.83 | 835,617 |
2023-02-14 | $39.75 | $40.32 | $38.84 | $39.71 | $39.40 | 1,550,357 |
2023-02-13 | $38.99 | $39.80 | $38.58 | $39.78 | $39.47 | 1,246,272 |
2023-02-10 | $38.54 | $38.96 | $38.17 | $38.93 | $38.63 | 1,087,380 |
2023-02-09 | $39.80 | $40.01 | $38.47 | $38.74 | $38.44 | 746,691 |
2023-02-08 | $40.09 | $40.64 | $39.33 | $39.40 | $39.10 | 1,078,933 |
2023-02-07 | $40.38 | $41.04 | $39.69 | $40.38 | $40.07 | 1,096,673 |
2023-02-06 | $40.88 | $41.17 | $39.45 | $40.72 | $40.40 | 1,592,809 |
2023-02-03 | $43.08 | $43.42 | $41.70 | $41.83 | $41.51 | 1,333,686 |
2023-02-02 | $41.79 | $44.65 | $41.79 | $43.97 | $43.63 | 2,498,742 |
2023-02-01 | $40.69 | $41.15 | $39.34 | $41.06 | $40.74 | 1,770,136 |
2023-01-31 | $39.24 | $41.30 | $38.76 | $41.15 | $40.83 | 2,434,903 |
2023-01-30 | $38.67 | $39.32 | $38.48 | $39.29 | $38.99 | 1,137,606 |
2023-01-27 | $37.21 | $39.74 | $37.20 | $39.50 | $38.93 | 2,408,927 |
2023-01-26 | $38.00 | $38.15 | $36.70 | $37.21 | $36.67 | 2,482,960 |
2023-01-25 | $36.64 | $37.74 | $36.34 | $37.63 | $37.08 | 1,618,159 |
2023-01-24 | $37.53 | $37.95 | $36.60 | $36.85 | $36.31 | 661,081 |
2023-01-23 | $36.80 | $37.53 | $36.43 | $37.06 | $36.52 | 961,979 |
2023-01-20 | $36.32 | $36.75 | $35.52 | $36.74 | $36.74 | 1,393,575 |
2023-01-19 | $36.65 | $36.85 | $36.21 | $36.27 | $36.27 | 927,810 |
2023-01-18 | $38.10 | $38.40 | $36.88 | $37.22 | $37.22 | 876,875 |
2023-01-17 | $38.02 | $38.32 | $37.60 | $37.94 | $37.94 | 1,068,706 |
2023-01-13 | $37.28 | $38.55 | $37.13 | $38.05 | $38.05 | 844,370 |
2023-01-12 | $37.25 | $38.00 | $36.75 | $37.74 | $37.74 | 1,015,386 |
2023-01-11 | $35.84 | $36.91 | $35.78 | $36.84 | $36.84 | 1,055,918 |
2023-01-10 | $34.65 | $35.48 | $34.22 | $35.46 | $35.46 | 794,484 |
2023-01-09 | $35.28 | $35.87 | $34.77 | $34.82 | $34.82 | 939,641 |
2023-01-06 | $34.48 | $35.29 | $33.84 | $35.28 | $35.28 | 1,242,902 |
2023-01-05 | $34.92 | $34.92 | $34.10 | $34.31 | $34.31 | 797,751 |
2023-01-04 | $33.80 | $35.68 | $33.80 | $35.39 | $35.39 | 2,025,323 |
2023-01-03 | $34.08 | $34.84 | $33.43 | $34.11 | $34.11 | 1,380,249 |
2022-12-30 | $33.41 | $33.79 | $33.07 | $33.72 | $33.72 | 875,162 |
2022-12-29 | $33.00 | $33.99 | $32.81 | $33.76 | $33.76 | 981,233 |
2022-12-28 | $34.11 | $34.35 | $32.86 | $33.01 | $32.75 | 1,116,610 |
2022-12-27 | $33.88 | $34.35 | $33.61 | $34.20 | $33.93 | 982,112 |
2022-12-23 | $33.39 | $34.17 | $33.28 | $33.84 | $33.84 | 646,575 |
2022-12-22 | $32.61 | $33.74 | $32.15 | $33.72 | $33.72 | 1,553,722 |
2022-12-21 | $33.34 | $33.74 | $32.90 | $32.94 | $32.94 | 1,571,927 |
2022-12-20 | $32.87 | $33.59 | $32.75 | $32.96 | $32.96 | 1,195,787 |
2022-12-19 | $34.09 | $34.37 | $32.70 | $33.15 | $33.15 | 1,762,607 |
2022-12-16 | $35.10 | $35.37 | $33.62 | $34.13 | $34.13 | 2,232,858 |
2022-12-15 | $36.01 | $36.50 | $35.61 | $35.69 | $35.69 | 892,215 |
2022-12-14 | $35.67 | $37.09 | $35.66 | $36.51 | $36.51 | 1,779,845 |
2022-12-13 | $37.66 | $38.30 | $35.62 | $36.35 | $36.35 | 1,810,146 |
2022-12-12 | $35.60 | $36.08 | $34.44 | $36.02 | $36.02 | 1,433,042 |
2022-12-09 | $34.75 | $35.87 | $34.69 | $35.61 | $35.61 | 1,453,962 |
2022-12-08 | $34.98 | $35.45 | $34.75 | $35.01 | $35.01 | 2,021,736 |
2022-12-07 | $35.18 | $35.60 | $34.21 | $34.64 | $34.64 | 2,548,041 |
2022-12-06 | $37.34 | $37.66 | $35.28 | $35.56 | $35.56 | 3,935,690 |
2022-12-05 | $38.72 | $39.61 | $37.90 | $38.06 | $38.06 | 2,252,490 |
2022-12-02 | $41.10 | $41.55 | $40.61 | $40.61 | $40.61 | 879,363 |
2022-12-01 | $42.10 | $42.85 | $40.91 | $41.41 | $41.41 | 988,916 |
2022-11-30 | $41.60 | $42.10 | $40.84 | $41.96 | $41.96 | 1,191,121 |
2022-11-29 | $40.87 | $41.86 | $40.71 | $41.62 | $41.62 | 700,219 |
2022-11-28 | $41.14 | $41.80 | $40.49 | $40.72 | $40.42 | 792,266 |
2022-11-25 | $40.78 | $41.78 | $40.69 | $41.61 | $41.30 | 369,860 |
2022-11-23 | $40.18 | $41.08 | $39.75 | $40.78 | $40.78 | 577,737 |
2022-11-22 | $40.38 | $41.24 | $40.01 | $41.09 | $41.09 | 645,789 |
2022-11-21 | $39.73 | $40.14 | $39.46 | $40.03 | $40.03 | 886,462 |
2022-11-18 | $40.83 | $40.93 | $39.48 | $39.94 | $39.94 | 647,570 |
2022-11-17 | $38.80 | $39.93 | $38.56 | $39.93 | $39.93 | 585,347 |
2022-11-16 | $40.74 | $40.88 | $39.62 | $39.67 | $39.67 | 694,275 |
2022-11-15 | $41.31 | $42.01 | $40.45 | $41.00 | $41.00 | 1,170,535 |
2022-11-14 | $41.22 | $42.02 | $40.57 | $40.59 | $40.59 | 1,571,610 |
2022-11-11 | $41.12 | $42.33 | $40.15 | $41.48 | $41.48 | 1,824,111 |
2022-11-10 | $38.80 | $40.69 | $38.39 | $40.57 | $40.57 | 1,572,437 |
2022-11-09 | $37.60 | $38.09 | $36.81 | $37.09 | $37.09 | 841,472 |
2022-11-08 | $37.92 | $38.77 | $37.66 | $38.06 | $38.06 | 904,071 |
2022-11-07 | $39.06 | $39.49 | $37.60 | $37.96 | $37.96 | 1,319,156 |
2022-11-04 | $37.99 | $38.69 | $37.71 | $38.67 | $38.67 | 764,138 |
2022-11-03 | $37.50 | $37.93 | $36.59 | $37.42 | $37.42 | 1,056,747 |
2022-11-02 | $39.05 | $39.86 | $38.15 | $38.17 | $38.17 | 901,900 |
2022-11-01 | $40.40 | $40.52 | $39.27 | $39.40 | $39.40 | 1,031,386 |
2022-10-31 | $38.97 | $39.73 | $38.54 | $39.68 | $39.68 | 877,063 |
2022-10-28 | $38.94 | $39.77 | $38.80 | $39.37 | $39.37 | 850,251 |
2022-10-27 | $39.90 | $40.57 | $39.20 | $39.33 | $39.02 | 1,150,738 |
2022-10-26 | $39.69 | $40.11 | $38.84 | $39.67 | $39.36 | 1,056,227 |
2022-10-25 | $38.14 | $39.99 | $37.95 | $39.69 | $39.38 | 1,283,535 |
2022-10-24 | $37.79 | $38.13 | $36.85 | $37.88 | $37.58 | 1,150,651 |
2022-10-21 | $37.19 | $37.62 | $36.45 | $37.30 | $37.01 | 1,760,832 |
2022-10-20 | $37.70 | $38.71 | $36.94 | $37.71 | $37.41 | 1,721,303 |
2022-10-19 | $38.52 | $38.62 | $36.95 | $37.24 | $36.95 | 1,412,623 |
2022-10-18 | $40.28 | $40.79 | $39.09 | $39.24 | $38.93 | 1,553,571 |
2022-10-17 | $39.69 | $40.51 | $39.53 | $39.69 | $39.38 | 1,178,101 |
2022-10-14 | $39.16 | $39.38 | $38.36 | $38.61 | $38.61 | 781,285 |
2022-10-13 | $36.93 | $38.63 | $35.77 | $38.34 | $38.34 | 1,147,172 |
2022-10-12 | $37.72 | $38.07 | $37.22 | $37.74 | $37.74 | 822,983 |
2022-10-11 | $37.98 | $38.42 | $37.22 | $37.92 | $37.92 | 819,368 |
2022-10-10 | $38.57 | $38.68 | $37.77 | $38.05 | $38.05 | 598,090 |
2022-10-07 | $38.86 | $38.98 | $37.87 | $38.41 | $38.41 | 1,098,735 |
2022-10-06 | $39.59 | $39.91 | $38.42 | $39.46 | $39.46 | 1,049,261 |
2022-10-05 | $40.47 | $40.58 | $37.61 | $39.66 | $39.66 | 1,836,749 |
2022-10-04 | $40.90 | $42.03 | $40.89 | $41.46 | $41.46 | 1,498,105 |
2022-10-03 | $41.00 | $41.43 | $39.90 | $40.26 | $40.26 | 1,001,544 |
2022-09-30 | $39.57 | $40.67 | $39.25 | $40.16 | $40.16 | 1,467,006 |
2022-09-29 | $40.43 | $40.80 | $39.00 | $39.15 | $39.15 | 1,668,953 |
2022-09-28 | $40.04 | $42.23 | $39.50 | $41.74 | $41.41 | 1,416,554 |
2022-09-27 | $39.68 | $40.16 | $38.67 | $39.45 | $39.14 | 999,550 |
2022-09-26 | $40.99 | $41.50 | $38.95 | $39.27 | $38.96 | 1,459,641 |
2022-09-23 | $42.10 | $42.32 | $40.60 | $41.66 | $41.33 | 1,210,022 |
2022-09-22 | $44.11 | $44.12 | $42.55 | $42.86 | $42.52 | 1,468,031 |
2022-09-21 | $46.24 | $46.79 | $44.03 | $44.11 | $43.76 | 1,409,995 |
2022-09-20 | $46.27 | $46.85 | $45.75 | $45.83 | $45.47 | 1,181,733 |
2022-09-19 | $46.11 | $47.32 | $46.09 | $47.07 | $46.70 | 1,143,312 |
2022-09-16 | $45.43 | $47.04 | $45.33 | $46.90 | $46.90 | 1,597,078 |
2022-09-15 | $46.33 | $46.89 | $45.69 | $45.80 | $45.80 | 702,408 |
2022-09-14 | $46.79 | $46.80 | $45.75 | $46.20 | $46.20 | 1,343,252 |
2022-09-13 | $47.88 | $47.89 | $46.11 | $46.25 | $46.25 | 942,365 |
2022-09-12 | $48.78 | $49.83 | $48.71 | $49.17 | $49.17 | 681,302 |
2022-09-09 | $48.56 | $48.86 | $48.04 | $48.29 | $48.29 | 753,609 |
2022-09-08 | $46.34 | $48.07 | $45.71 | $47.91 | $47.91 | 1,598,293 |
2022-09-07 | $44.90 | $45.85 | $44.69 | $45.85 | $45.85 | 1,313,893 |
2022-09-06 | $44.74 | $45.03 | $43.43 | $44.96 | $44.96 | 1,074,964 |
2022-09-02 | $44.00 | $45.35 | $44.00 | $44.36 | $44.36 | 1,056,925 |
2022-09-01 | $43.87 | $44.03 | $42.74 | $43.56 | $43.56 | 965,172 |
2022-08-31 | $44.31 | $45.12 | $43.91 | $44.17 | $44.17 | 1,482,396 |
2022-08-30 | $44.57 | $44.60 | $43.66 | $44.09 | $44.09 | 1,089,508 |
2022-08-29 | $44.82 | $44.98 | $44.20 | $44.55 | $44.24 | 918,226 |
2022-08-26 | $46.56 | $46.56 | $44.79 | $44.91 | $44.60 | 1,265,446 |
2022-08-25 | $46.09 | $46.73 | $46.00 | $46.38 | $46.06 | 678,800 |
2022-08-24 | $46.45 | $46.67 | $45.86 | $45.99 | $45.67 | 542,645 |
2022-08-23 | $46.39 | $46.92 | $45.97 | $46.42 | $46.10 | 934,659 |
2022-08-22 | $47.92 | $48.17 | $45.78 | $45.86 | $45.54 | 1,069,222 |
2022-08-19 | $48.80 | $48.95 | $48.15 | $48.61 | $48.27 | 685,745 |
2022-08-18 | $49.26 | $49.84 | $49.01 | $49.16 | $48.82 | 694,798 |
2022-08-17 | $50.10 | $50.22 | $49.01 | $49.06 | $48.72 | 688,763 |
2022-08-16 | $50.25 | $51.28 | $50.01 | $50.85 | $50.49 | 450,125 |
2022-08-15 | $50.55 | $50.71 | $49.94 | $50.18 | $49.83 | 579,289 |
2022-08-12 | $51.40 | $51.54 | $50.53 | $50.77 | $50.41 | 675,480 |
2022-08-11 | $49.42 | $51.69 | $49.42 | $51.02 | $50.66 | 1,133,614 |
2022-08-10 | $48.11 | $49.22 | $48.10 | $48.97 | $48.63 | 641,921 |
2022-08-09 | $47.80 | $48.18 | $47.08 | $47.33 | $47.00 | 714,105 |
2022-08-08 | $47.35 | $48.61 | $47.35 | $47.84 | $47.51 | 547,959 |
2022-08-05 | $47.29 | $47.53 | $46.31 | $46.79 | $46.46 | 688,844 |
2022-08-04 | $48.24 | $48.60 | $47.37 | $47.42 | $47.09 | 552,300 |
2022-08-03 | $49.95 | $50.00 | $48.43 | $48.43 | $48.09 | 590,644 |
2022-08-02 | $50.01 | $50.36 | $49.30 | $49.36 | $49.01 | 887,112 |
2022-08-01 | $49.50 | $50.17 | $48.91 | $50.14 | $49.79 | 860,526 |
2022-07-29 | $49.46 | $49.94 | $48.85 | $49.65 | $49.30 | 725,958 |
2022-07-28 | $48.67 | $49.36 | $48.44 | $49.36 | $49.01 | 783,541 |
2022-07-27 | $48.00 | $48.64 | $47.71 | $48.49 | $47.85 | 618,976 |
2022-07-26 | $48.73 | $49.11 | $47.58 | $47.68 | $47.05 | 697,519 |
2022-07-25 | $48.69 | $49.57 | $48.38 | $48.87 | $48.22 | 1,092,726 |
2022-07-22 | $48.25 | $49.13 | $48.09 | $48.34 | $47.70 | 871,991 |
2022-07-21 | $47.81 | $48.55 | $47.22 | $48.04 | $47.41 | 1,212,468 |
2022-07-20 | $48.73 | $49.16 | $47.98 | $48.85 | $48.20 | 1,239,610 |
2022-07-19 | $47.22 | $48.86 | $46.96 | $48.82 | $48.17 | 915,188 |
2022-07-18 | $46.46 | $47.15 | $45.80 | $46.44 | $45.83 | 1,075,390 |
2022-07-15 | $45.70 | $46.57 | $45.28 | $45.88 | $45.27 | 1,154,040 |
2022-07-14 | $44.03 | $45.03 | $43.93 | $44.80 | $44.21 | 755,123 |
2022-07-13 | $45.83 | $46.18 | $44.91 | $45.09 | $44.49 | 614,053 |
2022-07-12 | $44.61 | $46.89 | $44.58 | $46.39 | $45.78 | 1,179,470 |
2022-07-11 | $45.73 | $45.89 | $44.34 | $44.84 | $44.25 | 1,159,039 |
2022-07-08 | $46.87 | $47.12 | $45.95 | $46.03 | $45.42 | 700,709 |
2022-07-07 | $46.81 | $47.45 | $46.44 | $46.98 | $46.36 | 716,185 |
2022-07-06 | $47.66 | $48.12 | $46.45 | $46.55 | $45.93 | 922,349 |
2022-07-05 | $46.51 | $47.68 | $45.49 | $47.68 | $47.05 | 1,170,510 |
2022-07-01 | $45.98 | $47.72 | $45.98 | $47.41 | $46.78 | 657,509 |
2022-06-30 | $46.41 | $46.99 | $45.52 | $46.15 | $45.54 | 769,100 |
2022-06-29 | $47.89 | $48.18 | $46.93 | $47.15 | $46.53 | 670,240 |
2022-06-28 | $49.43 | $50.60 | $48.13 | $48.40 | $47.45 | 1,005,830 |
2022-06-27 | $49.60 | $49.95 | $48.36 | $48.59 | $47.63 | 756,200 |
2022-06-24 | $48.40 | $50.88 | $48.10 | $49.49 | $48.52 | 1,725,780 |
2022-06-23 | $46.65 | $48.12 | $46.64 | $47.82 | $46.88 | 937,096 |
2022-06-22 | $47.51 | $48.54 | $47.10 | $47.18 | $46.25 | 1,297,179 |
2022-06-21 | $49.88 | $50.16 | $48.24 | $48.27 | $47.32 | 1,208,198 |
2022-06-17 | $48.16 | $49.85 | $48.16 | $49.05 | $48.08 | 1,748,517 |
2022-06-16 | $49.36 | $49.73 | $47.85 | $48.13 | $47.18 | 1,632,357 |
2022-06-15 | $49.64 | $51.56 | $49.22 | $50.71 | $49.71 | 1,846,976 |
2022-06-14 | $49.08 | $49.74 | $48.21 | $49.14 | $48.17 | 1,168,132 |
2022-06-13 | $51.57 | $51.61 | $48.86 | $49.02 | $48.06 | 1,254,085 |
2022-06-10 | $53.00 | $53.79 | $52.50 | $52.94 | $51.90 | 1,185,576 |
2022-06-09 | $56.85 | $57.14 | $53.58 | $53.64 | $52.58 | 1,419,245 |
2022-06-08 | $58.57 | $58.67 | $56.81 | $57.22 | $56.09 | 1,019,317 |
2022-06-07 | $57.97 | $59.16 | $57.26 | $59.03 | $57.87 | 976,239 |
2022-06-06 | $58.82 | $59.26 | $58.04 | $58.26 | $57.11 | 990,544 |
2022-06-03 | $59.95 | $60.03 | $58.34 | $58.54 | $57.39 | 836,421 |
2022-06-02 | $59.71 | $60.30 | $59.30 | $60.14 | $58.96 | 800,565 |
2022-06-01 | $62.08 | $62.08 | $59.38 | $60.13 | $58.95 | 1,171,407 |
2022-05-31 | $62.49 | $62.57 | $61.46 | $61.77 | $60.55 | 953,572 |
2022-05-27 | $62.39 | $62.76 | $62.11 | $62.62 | $61.39 | 755,130 |
2022-05-26 | $62.59 | $63.17 | $62.16 | $62.38 | $60.85 | 1,044,228 |
2022-05-25 | $61.18 | $62.68 | $61.06 | $62.36 | $60.83 | 682,234 |
2022-05-24 | $60.87 | $61.47 | $59.09 | $61.20 | $59.70 | 1,030,749 |
2022-05-23 | $61.10 | $61.78 | $60.27 | $60.96 | $59.47 | 1,023,328 |
2022-05-20 | $61.65 | $61.87 | $59.50 | $60.55 | $59.07 | 593,754 |
2022-05-19 | $61.80 | $62.73 | $60.77 | $60.96 | $59.47 | 972,609 |
2022-05-18 | $64.93 | $64.99 | $61.87 | $62.43 | $60.90 | 977,646 |
2022-05-17 | $64.00 | $65.37 | $63.44 | $65.37 | $63.77 | 809,657 |
2022-05-16 | $64.67 | $64.94 | $63.26 | $63.55 | $61.99 | 606,197 |
2022-05-13 | $64.40 | $64.61 | $63.33 | $64.44 | $62.86 | 767,217 |
2022-05-12 | $62.97 | $64.86 | $62.73 | $63.83 | $62.27 | 1,181,007 |
2022-05-11 | $63.49 | $65.84 | $62.78 | $63.13 | $61.58 | 792,888 |
2022-05-10 | $66.46 | $66.92 | $62.55 | $63.54 | $61.98 | 1,254,669 |
2022-05-09 | $68.14 | $68.33 | $65.51 | $65.79 | $64.18 | 1,798,605 |
2022-05-06 | $68.77 | $69.35 | $67.75 | $68.79 | $67.10 | 769,392 |
2022-05-05 | $71.20 | $71.20 | $68.18 | $69.35 | $67.65 | 772,065 |
2022-05-04 | $70.41 | $71.77 | $69.20 | $71.09 | $69.35 | 951,177 |
2022-05-03 | $69.12 | $71.15 | $68.22 | $70.49 | $68.76 | 819,654 |
2022-05-02 | $69.76 | $70.22 | $67.05 | $68.60 | $66.92 | 1,012,638 |
2022-04-29 | $72.29 | $72.43 | $69.17 | $69.22 | $67.52 | 1,214,024 |
2022-04-28 | $71.96 | $73.03 | $71.32 | $72.58 | $70.80 | 685,242 |
2022-04-27 | $75.39 | $75.64 | $71.77 | $71.78 | $69.72 | 986,254 |
2022-04-26 | $74.80 | $76.07 | $74.42 | $75.09 | $72.94 | 1,462,212 |
2022-04-25 | $73.52 | $75.36 | $72.36 | $75.10 | $72.95 | 752,463 |
2022-04-22 | $74.86 | $75.49 | $73.56 | $73.59 | $71.48 | 649,538 |
2022-04-21 | $76.74 | $76.74 | $74.44 | $75.26 | $73.10 | 810,839 |
2022-04-20 | $75.27 | $76.13 | $74.97 | $75.62 | $73.45 | 630,400 |
2022-04-19 | $73.81 | $75.19 | $73.81 | $74.77 | $72.63 | 676,019 |
2022-04-18 | $74.66 | $75.11 | $73.14 | $73.50 | $71.39 | 620,662 |
2022-04-14 | $75.75 | $76.63 | $74.72 | $74.73 | $72.59 | 421,269 |
2022-04-13 | $75.17 | $76.17 | $75.05 | $75.74 | $73.57 | 665,052 |
2022-04-12 | $75.71 | $76.72 | $74.58 | $75.08 | $72.93 | 628,910 |
2022-04-11 | $74.91 | $76.04 | $74.68 | $75.47 | $73.31 | 715,967 |
2022-04-08 | $74.32 | $75.78 | $73.91 | $74.75 | $72.61 | 494,739 |
2022-04-07 | $76.11 | $76.25 | $72.92 | $74.21 | $72.08 | 1,023,962 |
2022-04-06 | $77.18 | $77.18 | $76.01 | $76.29 | $74.10 | 720,655 |
2022-04-05 | $78.92 | $79.87 | $77.44 | $77.48 | $75.26 | 756,655 |
2022-04-04 | $81.14 | $81.30 | $78.84 | $79.30 | $77.03 | 989,853 |
2022-04-01 | $81.54 | $82.09 | $79.78 | $81.20 | $78.87 | 1,056,609 |
2022-03-31 | $82.06 | $83.33 | $81.11 | $81.18 | $78.85 | 800,166 |
2022-03-30 | $83.39 | $83.78 | $81.50 | $81.87 | $79.52 | 591,072 |
2022-03-29 | $82.46 | $83.96 | $80.91 | $83.92 | $81.21 | 959,008 |
2022-03-28 | $81.25 | $81.65 | $79.93 | $81.10 | $78.48 | 660,484 |
2022-03-25 | $80.89 | $82.46 | $80.85 | $82.38 | $79.72 | 418,422 |
2022-03-24 | $79.64 | $81.00 | $79.33 | $80.71 | $78.10 | 341,322 |
2022-03-23 | $80.15 | $80.52 | $79.40 | $79.75 | $77.17 | 540,897 |
2022-03-22 | $81.19 | $82.34 | $80.33 | $80.57 | $77.96 | 606,921 |
2022-03-21 | $82.19 | $82.50 | $80.64 | $80.99 | $78.37 | 549,025 |
2022-03-18 | $81.18 | $82.25 | $80.61 | $82.07 | $79.42 | 1,448,592 |
2022-03-17 | $81.03 | $82.23 | $80.61 | $82.19 | $79.53 | 924,624 |
2022-03-16 | $80.65 | $81.97 | $79.54 | $81.07 | $78.45 | 970,338 |
2022-03-15 | $79.48 | $80.30 | $78.36 | $79.51 | $76.94 | 911,556 |
2022-03-14 | $79.79 | $80.04 | $77.70 | $78.64 | $76.10 | 933,802 |
2022-03-11 | $79.44 | $80.28 | $78.97 | $79.06 | $76.50 | 600,902 |
2022-03-10 | $77.87 | $79.06 | $77.29 | $78.94 | $76.39 | 690,190 |
2022-03-09 | $79.55 | $80.38 | $78.91 | $79.07 | $76.51 | 723,206 |
2022-03-08 | $77.32 | $79.00 | $76.60 | $78.06 | $75.53 | 593,345 |
2022-03-07 | $78.63 | $79.26 | $76.44 | $76.81 | $74.33 | 721,042 |
2022-03-04 | $77.94 | $79.06 | $77.19 | $78.98 | $76.43 | 774,359 |
2022-03-03 | $79.68 | $80.16 | $78.43 | $79.54 | $76.97 | 665,464 |
2022-03-02 | $78.29 | $79.92 | $78.29 | $79.50 | $76.93 | 536,762 |
2022-03-01 | $79.22 | $80.20 | $77.45 | $78.14 | $75.61 | 930,231 |
2022-02-28 | $78.38 | $79.79 | $78.20 | $79.52 | $76.95 | 1,414,821 |
2022-02-25 | $77.75 | $80.45 | $77.75 | $80.30 | $77.70 | 661,594 |
2022-02-24 | $75.00 | $78.31 | $73.97 | $78.10 | $75.28 | 963,230 |
2022-02-23 | $80.51 | $81.55 | $76.52 | $76.61 | $73.85 | 1,271,722 |
2022-02-22 | $82.00 | $82.52 | $79.49 | $80.04 | $77.15 | 1,281,845 |
2022-02-18 | $82.23 | $83.17 | $82.14 | $82.85 | $79.86 | 1,298,461 |
2022-02-17 | $80.58 | $82.29 | $80.45 | $82.18 | $79.21 | 1,017,999 |
2022-02-16 | $80.09 | $81.76 | $79.53 | $81.60 | $78.66 | 1,051,197 |
2022-02-15 | $77.50 | $80.06 | $77.23 | $80.02 | $77.13 | 726,090 |
2022-02-14 | $77.33 | $78.21 | $76.76 | $77.09 | $74.31 | 971,150 |
2022-02-11 | $75.94 | $78.01 | $75.94 | $77.40 | $74.61 | 858,639 |
2022-02-10 | $74.36 | $76.82 | $74.25 | $75.76 | $73.03 | 701,159 |
2022-02-09 | $74.39 | $75.22 | $73.85 | $75.00 | $72.29 | 923,934 |
2022-02-08 | $74.73 | $74.82 | $73.26 | $73.81 | $71.15 | 537,783 |
2022-02-07 | $73.18 | $74.98 | $73.18 | $74.27 | $71.59 | 595,641 |
2022-02-04 | $72.11 | $73.90 | $71.74 | $73.17 | $70.53 | 649,023 |
2022-02-03 | $73.40 | $73.92 | $72.18 | $72.53 | $69.91 | 650,848 |
2022-02-02 | $73.98 | $75.25 | $73.60 | $73.80 | $71.14 | 906,389 |
2022-02-01 | $72.55 | $74.72 | $71.88 | $74.12 | $71.45 | 961,268 |
2022-01-31 | $70.84 | $72.56 | $70.62 | $72.52 | $69.90 | 1,387,414 |
2022-01-28 | $69.24 | $72.03 | $68.34 | $71.97 | $69.37 | 1,277,178 |
2022-01-27 | $72.66 | $73.07 | $69.05 | $69.96 | $67.15 | 1,566,590 |
2022-01-26 | $74.89 | $75.57 | $72.24 | $72.60 | $69.68 | 858,505 |
2022-01-25 | $74.40 | $75.17 | $73.18 | $74.05 | $71.07 | 902,919 |
2022-01-24 | $74.55 | $76.29 | $71.63 | $75.81 | $72.76 | 1,083,675 |
2022-01-21 | $75.14 | $75.80 | $72.94 | $73.56 | $72.78 | 966,744 |
2022-01-20 | $77.90 | $78.67 | $75.66 | $75.82 | $75.02 | 1,260,514 |
2022-01-19 | $79.62 | $79.73 | $77.74 | $77.88 | $77.06 | 801,495 |
2022-01-18 | $81.15 | $81.40 | $78.94 | $79.17 | $78.34 | 675,740 |
2022-01-14 | $80.59 | $82.43 | $79.84 | $81.43 | $80.57 | 1,479,692 |
2022-01-13 | $79.39 | $82.62 | $79.18 | $81.31 | $80.45 | 1,518,593 |
2022-01-12 | $79.30 | $79.87 | $78.80 | $78.86 | $78.03 | 851,925 |
2022-01-11 | $79.44 | $79.55 | $77.69 | $79.02 | $78.19 | 834,331 |
2022-01-10 | $80.39 | $80.74 | $78.80 | $79.23 | $78.39 | 901,203 |
2022-01-07 | $79.44 | $81.91 | $78.99 | $79.95 | $79.11 | 1,699,483 |
2022-01-06 | $78.38 | $79.86 | $77.71 | $79.62 | $78.78 | 779,287 |
2022-01-05 | $78.33 | $79.43 | $77.60 | $77.62 | $76.80 | 1,318,358 |
2022-01-04 | $75.74 | $78.38 | $75.74 | $78.08 | $77.26 | 1,023,251 |
2022-01-03 | $72.82 | $75.14 | $72.15 | $74.97 | $74.18 | 853,251 |
2021-12-31 | $72.43 | $73.06 | $71.65 | $71.70 | $70.94 | 499,455 |
2021-12-30 | $72.02 | $73.47 | $71.92 | $72.42 | $71.66 | 492,710 |
2021-12-29 | $72.01 | $72.58 | $71.42 | $72.25 | $71.49 | 436,952 |
2021-12-28 | $72.16 | $72.95 | $71.98 | $72.26 | $71.50 | 530,665 |
2021-12-27 | $71.13 | $72.48 | $70.91 | $72.42 | $71.66 | 542,881 |
2021-12-23 | $71.81 | $72.22 | $71.31 | $71.78 | $71.02 | 538,183 |
2021-12-22 | $70.68 | $71.91 | $70.68 | $71.29 | $70.54 | 536,038 |
2021-12-21 | $70.72 | $72.10 | $70.36 | $71.08 | $70.33 | 1,035,890 |
2021-12-20 | $70.02 | $70.12 | $67.86 | $69.47 | $68.74 | 931,994 |
2021-12-17 | $70.55 | $71.75 | $70.26 | $71.37 | $70.62 | 1,035,272 |
2021-12-16 | $71.96 | $72.43 | $69.99 | $70.37 | $69.63 | 637,629 |
2021-12-15 | $71.26 | $71.65 | $69.60 | $71.57 | $70.82 | 657,385 |
2021-12-14 | $70.66 | $72.16 | $70.21 | $71.03 | $70.28 | 858,989 |
2021-12-13 | $74.82 | $74.82 | $71.80 | $73.09 | $72.00 | 1,124,414 |
2021-12-10 | $74.50 | $75.27 | $72.32 | $75.26 | $74.14 | 1,060,150 |
2021-12-09 | $75.29 | $75.66 | $73.53 | $74.29 | $73.19 | 597,234 |
2021-12-08 | $74.98 | $77.26 | $74.72 | $76.25 | $75.12 | 972,128 |
2021-12-07 | $74.16 | $75.11 | $74.00 | $75.03 | $73.92 | 908,911 |
2021-12-06 | $71.04 | $74.40 | $70.72 | $73.23 | $72.14 | 1,020,661 |
2021-12-03 | $71.14 | $72.00 | $68.71 | $69.95 | $68.91 | 880,305 |
2021-12-02 | $69.35 | $72.41 | $68.11 | $71.23 | $70.17 | 1,391,864 |
2021-12-01 | $71.08 | $71.85 | $67.54 | $67.59 | $66.59 | 1,072,596 |
2021-11-30 | $69.50 | $69.93 | $68.66 | $69.43 | $68.40 | 1,480,317 |
2021-11-29 | $71.25 | $71.40 | $69.23 | $70.45 | $69.40 | 724,138 |
2021-11-26 | $72.89 | $72.89 | $69.06 | $70.72 | $69.37 | 769,991 |
2021-11-24 | $74.35 | $75.33 | $74.03 | $75.22 | $73.79 | 460,644 |
2021-11-23 | $74.36 | $75.41 | $73.75 | $74.35 | $72.93 | 438,869 |
2021-11-22 | $73.43 | $74.64 | $72.82 | $73.88 | $72.47 | 604,997 |
2021-11-19 | $74.05 | $74.83 | $72.26 | $73.20 | $71.80 | 729,229 |
2021-11-18 | $74.51 | $75.19 | $74.18 | $74.65 | $73.23 | 677,275 |
2021-11-17 | $75.00 | $75.33 | $73.37 | $74.55 | $73.13 | 700,982 |
2021-11-16 | $77.32 | $77.46 | $75.09 | $75.53 | $74.09 | 607,319 |
2021-11-15 | $76.31 | $77.54 | $75.85 | $77.50 | $76.02 | 435,293 |
2021-11-12 | $77.20 | $77.69 | $75.85 | $76.08 | $74.63 | 457,560 |
2021-11-11 | $76.71 | $77.79 | $76.13 | $77.16 | $75.69 | 466,469 |
2021-11-10 | $76.21 | $77.55 | $75.68 | $76.84 | $75.37 | 401,094 |
2021-11-09 | $77.07 | $77.50 | $76.35 | $76.65 | $75.19 | 395,048 |
2021-11-08 | $75.71 | $77.33 | $75.58 | $77.30 | $75.83 | 678,299 |
2021-11-05 | $74.43 | $76.63 | $74.23 | $75.71 | $74.27 | 776,119 |
2021-11-04 | $74.39 | $74.70 | $72.38 | $72.92 | $71.53 | 543,454 |
2021-11-03 | $70.89 | $74.99 | $70.89 | $74.31 | $72.89 | 626,680 |
2021-11-02 | $72.68 | $72.82 | $70.55 | $71.07 | $69.71 | 673,497 |
2021-11-01 | $70.62 | $72.92 | $70.38 | $72.74 | $71.35 | 677,697 |
2021-10-29 | $70.04 | $70.89 | $69.81 | $70.07 | $68.73 | 1,112,789 |
2021-10-28 | $70.37 | $70.80 | $69.58 | $70.32 | $68.98 | 567,641 |
2021-10-27 | $73.48 | $73.48 | $70.14 | $70.28 | $68.64 | 909,273 |
2021-10-26 | $73.00 | $74.24 | $72.68 | $73.07 | $71.37 | 660,924 |
2021-10-25 | $72.60 | $73.84 | $72.36 | $73.02 | $71.32 | 981,516 |
2021-10-22 | $73.00 | $74.36 | $72.11 | $72.58 | $70.89 | 955,134 |
2021-10-21 | $74.50 | $76.09 | $72.70 | $73.00 | $71.30 | 1,450,971 |
2021-10-20 | $72.54 | $75.17 | $72.54 | $74.45 | $72.72 | 953,144 |
2021-10-19 | $74.52 | $74.62 | $72.78 | $72.93 | $71.23 | 933,360 |
2021-10-18 | $74.44 | $75.03 | $73.77 | $74.21 | $72.48 | 351,201 |
2021-10-15 | $75.09 | $75.57 | $74.70 | $74.89 | $73.15 | 568,926 |
2021-10-14 | $75.57 | $76.26 | $74.56 | $74.66 | $72.92 | 910,016 |
2021-10-13 | $75.70 | $75.84 | $74.44 | $75.06 | $73.31 | 786,334 |
2021-10-12 | $74.60 | $75.96 | $74.47 | $75.95 | $74.18 | 633,703 |
2021-10-11 | $74.40 | $75.43 | $73.93 | $75.03 | $73.28 | 517,666 |
2021-10-08 | $73.36 | $74.92 | $73.08 | $74.05 | $72.33 | 532,131 |
2021-10-07 | $73.60 | $74.25 | $73.05 | $73.28 | $71.57 | 411,796 |
2021-10-06 | $71.53 | $73.17 | $70.94 | $73.14 | $71.44 | 405,775 |
2021-10-05 | $72.80 | $72.88 | $71.76 | $72.13 | $70.45 | 403,670 |
2021-10-04 | $72.72 | $74.16 | $72.34 | $72.81 | $71.11 | 820,133 |
2021-10-01 | $71.71 | $74.82 | $71.37 | $72.89 | $71.19 | 1,498,816 |
2021-09-30 | $72.43 | $72.43 | $70.82 | $70.84 | $69.19 | 693,239 |
2021-09-29 | $72.70 | $72.97 | $71.77 | $71.98 | $70.30 | 919,275 |
2021-09-28 | $74.71 | $75.54 | $73.06 | $73.35 | $71.34 | 740,040 |
2021-09-27 | $74.12 | $76.20 | $73.86 | $74.72 | $72.67 | 1,017,449 |
2021-09-24 | $73.05 | $74.07 | $72.40 | $73.25 | $71.24 | 806,013 |
2021-09-23 | $70.18 | $73.00 | $70.18 | $72.22 | $70.24 | 1,127,537 |
2021-09-22 | $68.33 | $70.89 | $68.33 | $70.16 | $68.24 | 660,166 |
2021-09-21 | $68.72 | $68.99 | $67.87 | $67.91 | $66.05 | 516,585 |
2021-09-20 | $67.14 | $68.34 | $66.50 | $68.01 | $66.15 | 676,140 |
2021-09-17 | $69.02 | $69.19 | $68.28 | $68.36 | $66.49 | 2,098,085 |
2021-09-16 | $68.61 | $69.37 | $68.15 | $68.75 | $66.87 | 502,124 |
2021-09-15 | $67.96 | $68.69 | $67.61 | $68.64 | $66.76 | 609,125 |
2021-09-14 | $68.38 | $68.71 | $67.52 | $68.19 | $66.32 | 644,929 |
2021-09-13 | $67.93 | $68.99 | $66.57 | $68.06 | $66.20 | 773,628 |
2021-09-10 | $69.91 | $69.91 | $67.22 | $67.23 | $65.39 | 1,032,745 |
2021-09-09 | $70.19 | $71.03 | $69.15 | $69.51 | $67.61 | 912,357 |
2021-09-08 | $70.39 | $71.27 | $70.04 | $70.79 | $68.85 | 470,840 |
2021-09-07 | $70.15 | $71.20 | $69.45 | $70.49 | $68.56 | 644,336 |
2021-09-03 | $71.03 | $71.08 | $69.54 | $70.20 | $68.28 | 452,311 |
2021-09-02 | $71.48 | $71.80 | $70.09 | $71.21 | $69.26 | 616,924 |
2021-09-01 | $70.91 | $72.42 | $70.35 | $71.50 | $69.54 | 853,972 |
2021-08-31 | $69.29 | $70.65 | $69.02 | $70.08 | $68.16 | 1,252,722 |
2021-08-30 | $70.91 | $70.91 | $68.78 | $69.79 | $67.88 | 808,231 |
2021-08-27 | $70.37 | $71.64 | $70.07 | $70.91 | $68.67 | 704,859 |
2021-08-26 | $70.91 | $71.07 | $69.81 | $70.07 | $67.86 | 524,092 |
2021-08-25 | $72.00 | $72.37 | $70.96 | $71.15 | $68.90 | 674,678 |
2021-08-24 | $72.03 | $72.15 | $70.88 | $71.90 | $69.63 | 846,353 |
2021-08-23 | $71.00 | $71.71 | $70.47 | $71.50 | $69.24 | 835,785 |
2021-08-20 | $69.77 | $70.75 | $68.33 | $70.48 | $68.25 | 891,365 |
2021-08-19 | $70.69 | $72.09 | $69.44 | $70.51 | $68.28 | 651,314 |
2021-08-18 | $72.57 | $72.64 | $71.41 | $71.50 | $69.24 | 733,168 |
2021-08-17 | $72.08 | $73.19 | $71.25 | $72.91 | $70.61 | 1,509,252 |
2021-08-16 | $72.55 | $73.90 | $72.13 | $72.66 | $70.36 | 478,267 |
2021-08-13 | $72.34 | $73.30 | $72.05 | $73.16 | $70.85 | 449,606 |
2021-08-12 | $73.30 | $73.38 | $71.89 | $72.55 | $70.26 | 392,322 |
2021-08-11 | $72.78 | $73.57 | $71.65 | $73.33 | $71.01 | 417,227 |
2021-08-10 | $72.76 | $73.03 | $71.75 | $72.26 | $69.98 | 502,850 |
2021-08-09 | $71.89 | $72.93 | $70.85 | $72.63 | $70.34 | 701,601 |
2021-08-06 | $73.15 | $73.61 | $71.99 | $72.14 | $69.86 | 565,950 |
2021-08-05 | $71.55 | $72.60 | $71.28 | $72.40 | $70.11 | 986,603 |
2021-08-04 | $71.50 | $72.49 | $70.45 | $70.80 | $68.56 | 884,785 |
2021-08-03 | $73.93 | $73.93 | $70.74 | $72.06 | $69.78 | 1,012,064 |
2021-08-02 | $75.01 | $76.66 | $72.98 | $73.27 | $70.96 | 746,867 |
2021-07-30 | $75.54 | $76.99 | $74.28 | $74.46 | $72.11 | 679,874 |
2021-07-29 | $76.13 | $77.00 | $75.55 | $75.64 | $73.25 | 548,474 |
2021-07-28 | $76.60 | $77.33 | $74.80 | $76.29 | $73.58 | 840,362 |
2021-07-27 | $74.72 | $76.67 | $74.15 | $76.19 | $73.49 | 745,487 |
2021-07-26 | $74.06 | $75.32 | $73.80 | $75.10 | $72.44 | 711,547 |
2021-07-23 | $75.62 | $75.86 | $72.94 | $74.10 | $71.47 | 1,011,153 |
2021-07-22 | $78.03 | $78.03 | $74.04 | $75.07 | $72.41 | 968,555 |
2021-07-21 | $77.39 | $79.83 | $77.37 | $78.11 | $75.34 | 535,569 |
2021-07-20 | $73.54 | $77.84 | $73.13 | $77.16 | $74.42 | 1,022,679 |
2021-07-19 | $73.93 | $74.36 | $71.20 | $72.93 | $70.34 | 1,446,422 |
2021-07-16 | $77.91 | $78.07 | $75.61 | $75.77 | $73.08 | 705,936 |
2021-07-15 | $77.21 | $77.76 | $76.65 | $77.32 | $74.58 | 376,032 |
2021-07-14 | $77.58 | $78.58 | $77.20 | $77.79 | $75.03 | 498,292 |
2021-07-13 | $79.96 | $80.09 | $76.81 | $77.32 | $74.58 | 865,987 |
2021-07-12 | $78.41 | $80.71 | $77.74 | $80.37 | $77.52 | 724,746 |
2021-07-09 | $78.04 | $78.85 | $77.35 | $78.79 | $76.00 | 942,797 |
2021-07-08 | $76.98 | $78.06 | $75.55 | $77.10 | $74.37 | 930,043 |
2021-07-07 | $79.04 | $79.61 | $77.75 | $78.25 | $75.48 | 782,454 |
2021-07-06 | $80.49 | $80.49 | $78.27 | $79.60 | $76.78 | 861,252 |
2021-07-02 | $81.75 | $82.04 | $80.26 | $80.82 | $77.95 | 715,869 |
2021-07-01 | $79.80 | $82.65 | $79.66 | $81.72 | $78.82 | 1,224,125 |
2021-06-30 | $81.11 | $82.05 | $79.38 | $80.00 | $77.16 | 1,586,701 |
2021-06-29 | $81.71 | $82.00 | $79.88 | $80.52 | $77.66 | 1,103,535 |
2021-06-28 | $82.22 | $82.22 | $80.14 | $81.76 | $78.56 | 988,149 |
2021-06-25 | $81.52 | $82.73 | $81.16 | $82.50 | $79.28 | 1,465,762 |
2021-06-24 | $80.14 | $81.21 | $79.96 | $81.16 | $77.99 | 675,591 |
2021-06-23 | $79.32 | $81.05 | $79.25 | $80.27 | $77.13 | 947,759 |
2021-06-22 | $79.90 | $80.01 | $78.84 | $79.50 | $76.39 | 796,297 |
2021-06-21 | $77.83 | $80.39 | $77.56 | $80.01 | $76.88 | 694,989 |
2021-06-18 | $78.38 | $79.23 | $77.03 | $77.08 | $74.07 | 1,376,468 |
2021-06-17 | $81.00 | $81.46 | $78.74 | $79.30 | $76.20 | 781,250 |
2021-06-16 | $80.95 | $82.04 | $80.37 | $80.66 | $77.51 | 721,789 |
2021-06-15 | $82.98 | $83.25 | $80.89 | $81.16 | $77.99 | 519,227 |
2021-06-14 | $83.08 | $83.61 | $82.63 | $83.32 | $80.06 | 466,260 |
2021-06-11 | $84.60 | $84.60 | $81.87 | $82.65 | $79.42 | 648,006 |
2021-06-10 | $82.73 | $85.65 | $82.59 | $85.17 | $81.84 | 1,694,799 |
2021-06-09 | $81.79 | $83.50 | $81.61 | $83.08 | $79.83 | 1,049,701 |
2021-06-08 | $81.20 | $82.55 | $80.91 | $81.34 | $78.16 | 623,953 |
2021-06-07 | $79.68 | $82.08 | $79.22 | $81.29 | $78.11 | 636,714 |
2021-06-04 | $80.82 | $80.88 | $78.67 | $79.45 | $76.34 | 859,143 |
2021-06-03 | $81.77 | $82.00 | $80.00 | $80.50 | $77.35 | 1,005,207 |
2021-06-02 | $83.16 | $83.16 | $81.52 | $82.08 | $78.87 | 1,586,571 |
2021-06-01 | $80.00 | $82.76 | $79.37 | $82.35 | $79.13 | 964,121 |
2021-05-28 | $78.78 | $79.85 | $78.07 | $79.22 | $76.12 | 586,022 |
2021-05-27 | $78.12 | $79.15 | $77.97 | $78.46 | $75.39 | 908,359 |
2021-05-26 | $77.33 | $78.89 | $76.74 | $77.80 | $74.47 | 555,839 |
2021-05-25 | $78.49 | $79.59 | $76.75 | $76.96 | $73.67 | 672,517 |
2021-05-24 | $76.50 | $79.42 | $76.14 | $78.57 | $75.21 | 857,094 |
2021-05-21 | $75.96 | $76.89 | $75.56 | $76.41 | $73.14 | 756,816 |
2021-05-20 | $74.25 | $76.45 | $73.38 | $75.85 | $72.60 | 980,907 |
2021-05-19 | $73.99 | $74.38 | $71.71 | $74.32 | $71.14 | 1,179,127 |
2021-05-18 | $73.30 | $75.29 | $72.60 | $74.37 | $71.19 | 647,849 |
2021-05-17 | $72.18 | $73.46 | $71.51 | $73.32 | $70.18 | 542,585 |
2021-05-14 | $71.26 | $72.74 | $71.17 | $72.27 | $69.18 | 388,916 |
2021-05-13 | $70.90 | $72.00 | $70.50 | $70.84 | $67.81 | 718,309 |
2021-05-12 | $72.58 | $73.00 | $70.46 | $70.58 | $67.56 | 440,112 |
2021-05-11 | $71.43 | $73.05 | $70.62 | $72.56 | $69.46 | 655,933 |
2021-05-10 | $73.50 | $74.60 | $72.37 | $72.47 | $69.37 | 757,436 |
2021-05-07 | $72.31 | $73.41 | $71.88 | $72.92 | $69.80 | 749,448 |
2021-05-06 | $71.69 | $72.88 | $70.72 | $72.67 | $69.56 | 449,116 |
2021-05-05 | $74.01 | $74.35 | $71.03 | $71.41 | $68.35 | 787,833 |
2021-05-04 | $73.05 | $75.39 | $72.54 | $74.41 | $71.23 | 693,421 |
2021-05-03 | $74.62 | $74.76 | $72.83 | $72.95 | $69.83 | 498,348 |
2021-04-30 | $74.54 | $74.98 | $73.68 | $74.01 | $70.84 | 632,719 |
2021-04-29 | $74.98 | $75.83 | $73.33 | $75.01 | $71.80 | 875,186 |
2021-04-28 | $74.40 | $74.77 | $73.76 | $74.42 | $70.95 | 636,163 |
2021-04-27 | $72.55 | $74.27 | $71.78 | $74.01 | $70.56 | 841,064 |
2021-04-26 | $72.10 | $73.58 | $71.65 | $72.51 | $69.13 | 574,961 |
2021-04-23 | $69.82 | $71.64 | $69.63 | $71.25 | $67.93 | 894,287 |
2021-04-22 | $70.50 | $72.59 | $68.36 | $69.55 | $66.31 | 1,351,931 |
2021-04-21 | $69.51 | $71.75 | $69.07 | $71.42 | $68.09 | 1,164,288 |
2021-04-20 | $71.40 | $71.79 | $69.12 | $70.14 | $66.87 | 1,007,387 |
2021-04-19 | $71.44 | $71.88 | $70.50 | $71.56 | $68.22 | 1,103,586 |
2021-04-16 | $70.99 | $72.12 | $70.02 | $71.20 | $67.88 | 923,955 |
2021-04-15 | $70.15 | $70.66 | $69.29 | $70.64 | $67.35 | 728,719 |
2021-04-14 | $69.87 | $71.54 | $69.46 | $69.52 | $66.28 | 1,016,693 |
2021-04-13 | $71.98 | $72.07 | $70.55 | $71.36 | $68.03 | 554,089 |
2021-04-12 | $72.34 | $72.71 | $71.13 | $71.98 | $68.62 | 903,559 |
2021-04-09 | $71.61 | $72.61 | $71.31 | $72.20 | $68.83 | 418,137 |
2021-04-08 | $71.93 | $72.40 | $71.39 | $71.43 | $68.10 | 607,162 |
2021-04-07 | $72.89 | $73.38 | $71.85 | $72.36 | $68.99 | 648,750 |
2021-04-06 | $71.93 | $73.83 | $71.92 | $73.17 | $69.76 | 947,138 |
2021-04-05 | $73.04 | $73.14 | $70.80 | $72.08 | $68.72 | 787,181 |
2021-04-01 | $70.96 | $72.48 | $70.16 | $72.44 | $69.06 | 793,645 |
2021-03-31 | $71.57 | $72.08 | $69.99 | $69.99 | $66.73 | 1,071,416 |
2021-03-30 | $71.74 | $72.72 | $70.94 | $72.19 | $68.82 | 816,879 |
2021-03-29 | $72.59 | $74.46 | $71.01 | $71.37 | $67.76 | 1,188,687 |
2021-03-26 | $71.41 | $73.09 | $71.12 | $72.31 | $68.65 | 789,975 |
2021-03-25 | $70.00 | $71.60 | $68.35 | $70.75 | $67.17 | 898,760 |
2021-03-24 | $71.63 | $73.19 | $70.01 | $70.02 | $66.48 | 742,851 |
2021-03-23 | $72.01 | $73.14 | $70.53 | $71.07 | $67.47 | 1,150,942 |
2021-03-22 | $74.15 | $74.51 | $71.71 | $72.21 | $68.55 | 1,305,905 |
2021-03-19 | $75.23 | $75.80 | $73.25 | $73.96 | $70.22 | 14,130,801 |
2021-03-18 | $76.13 | $77.32 | $74.52 | $75.11 | $71.31 | 1,078,025 |
2021-03-17 | $74.09 | $75.77 | $73.16 | $75.49 | $71.67 | 796,536 |
2021-03-16 | $76.10 | $76.12 | $73.96 | $74.01 | $70.26 | 1,142,100 |
2021-03-15 | $77.10 | $77.99 | $75.56 | $76.47 | $72.60 | 1,096,932 |
2021-03-12 | $76.10 | $77.76 | $75.78 | $77.76 | $73.82 | 721,096 |
2021-03-11 | $74.10 | $76.59 | $73.66 | $75.44 | $71.62 | 620,656 |
2021-03-10 | $74.90 | $75.87 | $73.38 | $74.43 | $70.66 | 925,924 |
2021-03-09 | $75.50 | $76.31 | $74.10 | $74.98 | $71.18 | 1,248,384 |
2021-03-08 | $73.20 | $76.76 | $72.59 | $75.77 | $71.93 | 1,051,884 |
2021-03-05 | $72.21 | $73.00 | $68.83 | $72.54 | $68.87 | 1,060,525 |
2021-03-04 | $73.38 | $73.90 | $69.61 | $71.42 | $67.80 | 1,685,000 |
2021-03-03 | $70.49 | $72.90 | $70.11 | $72.66 | $68.98 | 1,289,113 |
2021-03-02 | $71.78 | $71.79 | $70.18 | $70.51 | $66.94 | 1,335,110 |
2021-03-01 | $70.30 | $73.00 | $70.30 | $71.45 | $67.83 | 1,893,627 |
2021-02-26 | $67.48 | $69.82 | $67.00 | $69.07 | $65.57 | 1,922,462 |
2021-02-25 | $71.27 | $72.82 | $66.62 | $67.46 | $64.05 | 1,563,943 |
2021-02-24 | $68.86 | $71.41 | $67.64 | $71.26 | $67.35 | 1,831,773 |
2021-02-23 | $66.99 | $68.98 | $65.95 | $68.45 | $64.69 | 1,841,675 |
2021-02-22 | $62.44 | $66.78 | $62.19 | $66.70 | $63.04 | 1,622,109 |
2021-02-19 | $60.20 | $62.24 | $59.89 | $62.16 | $58.75 | 1,724,677 |
2021-02-18 | $61.16 | $62.04 | $59.99 | $60.06 | $56.76 | 1,466,162 |
2021-02-17 | $62.50 | $62.90 | $61.11 | $61.52 | $58.14 | 1,765,969 |
2021-02-16 | $65.65 | $65.65 | $62.59 | $62.59 | $59.16 | 1,628,901 |
2021-02-12 | $64.24 | $65.62 | $64.12 | $64.99 | $61.42 | 1,095,784 |
2021-02-11 | $65.68 | $66.07 | $64.06 | $64.64 | $61.09 | 1,029,392 |
2021-02-10 | $64.75 | $66.35 | $64.30 | $65.62 | $62.02 | 963,315 |
2021-02-09 | $64.83 | $65.15 | $63.75 | $64.65 | $61.10 | 752,948 |
2021-02-08 | $64.00 | $64.92 | $63.03 | $64.46 | $60.92 | 753,084 |
2021-02-05 | $63.76 | $64.05 | $62.49 | $63.75 | $60.25 | 772,345 |
2021-02-04 | $63.85 | $65.13 | $62.90 | $63.10 | $59.64 | 1,276,303 |
2021-02-03 | $63.72 | $64.75 | $62.70 | $63.67 | $60.18 | 1,229,992 |
2021-02-02 | $66.05 | $66.07 | $63.33 | $64.12 | $60.60 | 1,440,785 |
2021-02-01 | $68.00 | $68.11 | $64.50 | $65.91 | $62.29 | 1,295,967 |
2021-01-29 | $66.76 | $69.47 | $66.28 | $67.48 | $63.78 | 1,482,312 |
2021-01-28 | $66.45 | $71.49 | $66.31 | $67.45 | $63.75 | 2,683,395 |
2021-01-27 | $65.07 | $67.97 | $65.07 | $66.50 | $62.57 | 2,555,459 |
2021-01-26 | $63.71 | $65.94 | $63.71 | $65.43 | $61.56 | 1,056,919 |
2021-01-25 | $62.29 | $64.62 | $61.14 | $63.23 | $59.49 | 1,628,233 |
2021-01-22 | $62.36 | $63.10 | $61.93 | $62.85 | $59.14 | 1,023,612 |
2021-01-21 | $63.49 | $63.68 | $61.94 | $63.02 | $59.30 | 1,106,574 |
2021-01-20 | $61.01 | $62.93 | $60.08 | $62.08 | $60.16 | 1,574,303 |
2021-01-19 | $62.11 | $62.67 | $60.98 | $61.11 | $59.22 | 1,168,273 |
2021-01-15 | $61.77 | $62.44 | $60.88 | $62.16 | $60.23 | 1,482,837 |
2021-01-14 | $62.81 | $63.86 | $61.75 | $62.08 | $60.16 | 1,579,183 |
2021-01-13 | $60.61 | $62.35 | $60.61 | $62.12 | $60.19 | 1,085,617 |
2021-01-12 | $59.96 | $60.96 | $59.43 | $60.61 | $58.73 | 802,173 |
2021-01-11 | $58.92 | $60.28 | $58.73 | $59.74 | $57.89 | 1,161,985 |
2021-01-08 | $59.48 | $60.70 | $58.90 | $60.24 | $58.37 | 1,618,343 |
2021-01-07 | $59.58 | $59.77 | $58.10 | $59.50 | $57.66 | 1,889,064 |
2021-01-06 | $57.37 | $59.31 | $56.60 | $59.19 | $57.36 | 1,654,434 |
2021-01-05 | $57.38 | $58.50 | $56.33 | $56.48 | $54.73 | 1,293,263 |
2021-01-04 | $60.00 | $60.74 | $56.60 | $57.28 | $55.50 | 1,847,465 |
2020-12-31 | $57.74 | $59.71 | $57.17 | $59.58 | $57.73 | 954,049 |
2020-12-30 | $57.71 | $59.27 | $57.71 | $58.04 | $56.24 | 751,552 |
2020-12-29 | $58.66 | $59.99 | $57.35 | $57.70 | $55.91 | 1,213,545 |
2020-12-28 | $56.77 | $58.47 | $56.57 | $58.33 | $56.52 | 1,660,986 |
2020-12-24 | $57.08 | $57.37 | $56.16 | $56.74 | $54.98 | 487,401 |
2020-12-23 | $56.56 | $57.34 | $56.13 | $56.71 | $54.95 | 943,723 |
2020-12-22 | $56.20 | $56.49 | $55.55 | $55.95 | $54.22 | 1,531,896 |
2020-12-21 | $56.56 | $56.94 | $55.41 | $55.76 | $54.03 | 2,051,052 |
2020-12-18 | $60.04 | $60.19 | $57.77 | $58.11 | $56.31 | 2,162,059 |
2020-12-17 | $60.43 | $60.89 | $59.11 | $60.17 | $58.30 | 1,006,627 |
2020-12-16 | $61.00 | $62.00 | $59.85 | $59.93 | $58.07 | 1,075,291 |
2020-12-15 | $58.87 | $61.22 | $57.80 | $60.85 | $58.96 | 2,512,267 |
2020-12-14 | $60.77 | $61.58 | $58.05 | $58.35 | $56.54 | 1,525,545 |
2020-12-11 | $61.36 | $62.44 | $60.12 | $61.05 | $57.20 | 1,071,911 |
2020-12-10 | $60.84 | $62.82 | $60.81 | $61.95 | $58.04 | 1,067,596 |
2020-12-09 | $62.01 | $62.59 | $60.95 | $62.04 | $58.12 | 1,116,428 |
2020-12-08 | $62.11 | $63.45 | $61.54 | $61.70 | $57.81 | 1,383,495 |
2020-12-07 | $64.79 | $65.59 | $62.02 | $62.43 | $58.49 | 1,234,479 |
2020-12-04 | $66.07 | $66.30 | $63.33 | $63.90 | $59.87 | 1,220,804 |
2020-12-03 | $60.30 | $62.69 | $60.11 | $62.19 | $58.26 | 978,860 |
2020-12-02 | $58.41 | $60.29 | $57.53 | $59.95 | $56.17 | 832,400 |
2020-12-01 | $59.13 | $60.54 | $57.96 | $58.58 | $54.88 | 1,020,858 |
2020-11-30 | $60.20 | $61.02 | $57.71 | $57.90 | $54.25 | 1,747,982 |
2020-11-27 | $60.79 | $61.27 | $59.50 | $60.55 | $56.73 | 450,882 |
2020-11-25 | $61.69 | $61.99 | $60.01 | $60.68 | $56.57 | 1,262,588 |
2020-11-24 | $62.30 | $65.53 | $61.63 | $62.08 | $57.88 | 2,279,662 |
2020-11-23 | $59.57 | $61.41 | $58.49 | $60.65 | $56.55 | 1,982,144 |
2020-11-20 | $57.64 | $58.99 | $57.37 | $58.83 | $54.85 | 1,163,751 |
2020-11-19 | $57.30 | $59.15 | $56.53 | $57.95 | $54.03 | 856,227 |
2020-11-18 | $60.53 | $61.16 | $57.20 | $57.22 | $53.35 | 1,022,129 |
2020-11-17 | $56.18 | $61.14 | $55.36 | $60.26 | $56.18 | 2,217,891 |
2020-11-16 | $59.09 | $59.80 | $55.23 | $56.70 | $52.86 | 1,888,221 |
2020-11-13 | $53.01 | $55.49 | $52.78 | $54.81 | $51.10 | 1,723,052 |
2020-11-12 | $53.99 | $55.58 | $51.62 | $52.13 | $48.60 | 1,956,999 |
2020-11-11 | $56.75 | $56.89 | $54.04 | $55.65 | $51.88 | 1,985,144 |
2020-11-10 | $59.49 | $62.33 | $55.12 | $57.13 | $53.26 | 3,996,096 |
2020-11-09 | $53.46 | $61.20 | $52.60 | $60.00 | $55.94 | 7,940,679 |
2020-11-06 | $45.45 | $46.24 | $42.94 | $43.82 | $40.86 | 1,559,882 |
2020-11-05 | $45.34 | $46.50 | $45.18 | $45.39 | $42.32 | 940,334 |
2020-11-04 | $46.74 | $47.17 | $44.92 | $45.03 | $41.98 | 1,848,117 |
2020-11-03 | $46.16 | $48.38 | $45.50 | $47.83 | $44.59 | 1,536,639 |
2020-11-02 | $43.56 | $45.34 | $42.53 | $45.30 | $42.24 | 1,229,419 |
2020-10-30 | $41.58 | $43.00 | $41.00 | $42.81 | $39.91 | 1,531,694 |
2020-10-29 | $41.51 | $43.06 | $40.88 | $41.65 | $38.83 | 2,347,908 |
2020-10-28 | $42.38 | $42.69 | $40.47 | $42.01 | $38.89 | 2,654,430 |
2020-10-27 | $45.63 | $46.22 | $43.35 | $43.46 | $40.23 | 2,009,722 |
2020-10-26 | $46.86 | $46.86 | $44.80 | $45.87 | $42.47 | 1,345,739 |
2020-10-23 | $46.97 | $47.57 | $46.13 | $47.39 | $43.87 | 729,204 |
2020-10-22 | $47.03 | $47.46 | $45.33 | $46.72 | $43.25 | 1,219,970 |
2020-10-21 | $46.14 | $46.60 | $45.29 | $46.08 | $42.66 | 1,235,363 |
2020-10-20 | $46.30 | $47.35 | $46.15 | $46.47 | $43.02 | 1,020,213 |
2020-10-19 | $47.41 | $47.72 | $45.54 | $45.61 | $42.23 | 1,205,778 |
2020-10-16 | $47.14 | $47.78 | $46.20 | $47.30 | $43.79 | 808,706 |
2020-10-15 | $46.49 | $47.95 | $46.20 | $47.34 | $43.83 | 992,863 |
2020-10-14 | $47.36 | $48.25 | $46.84 | $47.26 | $43.75 | 885,401 |
2020-10-13 | $50.06 | $50.69 | $47.56 | $47.59 | $44.06 | 1,193,503 |
2020-10-12 | $51.34 | $51.34 | $50.06 | $50.69 | $46.93 | 948,359 |
2020-10-09 | $53.42 | $53.42 | $50.95 | $51.44 | $47.62 | 1,032,545 |
2020-10-08 | $50.84 | $53.20 | $50.78 | $52.99 | $49.06 | 1,104,817 |
2020-10-07 | $50.16 | $51.60 | $49.76 | $50.73 | $46.97 | 1,123,584 |
2020-10-06 | $49.84 | $51.77 | $49.19 | $49.92 | $46.22 | 1,672,134 |
2020-10-05 | $50.10 | $50.45 | $48.18 | $49.25 | $45.59 | 984,689 |
2020-10-02 | $45.51 | $49.55 | $45.51 | $49.36 | $45.70 | 1,540,056 |
2020-10-01 | $46.45 | $47.62 | $45.63 | $47.29 | $43.78 | 1,190,566 |
2020-09-30 | $47.09 | $47.73 | $45.77 | $46.37 | $42.93 | 1,159,148 |
2020-09-29 | $47.78 | $47.97 | $45.57 | $46.53 | $43.08 | 1,011,662 |
2020-09-28 | $47.72 | $49.00 | $47.33 | $48.27 | $44.41 | 878,941 |
2020-09-25 | $44.27 | $46.47 | $44.18 | $46.42 | $42.70 | 1,087,976 |
2020-09-24 | $43.71 | $45.89 | $42.67 | $44.73 | $41.15 | 1,230,034 |
2020-09-23 | $45.35 | $46.33 | $43.78 | $43.83 | $40.32 | 1,231,765 |
2020-09-22 | $46.61 | $48.02 | $45.62 | $45.63 | $41.98 | 1,723,303 |
2020-09-21 | $47.92 | $48.25 | $46.24 | $46.41 | $42.70 | 1,551,645 |
2020-09-18 | $50.36 | $51.14 | $49.15 | $49.42 | $45.46 | 3,300,763 |
2020-09-17 | $50.50 | $51.57 | $49.57 | $50.97 | $46.89 | 1,373,657 |
2020-09-16 | $50.14 | $52.17 | $49.06 | $51.24 | $47.14 | 1,613,412 |
2020-09-15 | $47.37 | $51.20 | $47.37 | $49.90 | $45.91 | 1,938,304 |
2020-09-14 | $45.42 | $47.87 | $45.07 | $47.57 | $43.76 | 1,516,704 |
2020-09-11 | $45.00 | $45.15 | $43.37 | $44.75 | $41.17 | 2,136,820 |
2020-09-10 | $47.25 | $47.53 | $44.92 | $45.05 | $41.44 | 1,729,498 |
2020-09-09 | $47.39 | $47.64 | $46.48 | $47.33 | $43.54 | 1,525,118 |
2020-09-08 | $48.49 | $49.32 | $46.75 | $47.05 | $43.28 | 1,576,836 |
2020-09-04 | $48.96 | $49.74 | $47.97 | $49.19 | $45.25 | 876,273 |
2020-09-03 | $48.67 | $50.67 | $47.79 | $48.23 | $44.37 | 1,438,486 |
2020-09-02 | $47.15 | $48.55 | $46.53 | $48.48 | $44.60 | 1,003,608 |
2020-09-01 | $46.20 | $47.71 | $45.55 | $47.18 | $43.40 | 1,006,695 |
2020-08-31 | $48.85 | $48.90 | $46.60 | $46.76 | $43.02 | 1,323,128 |
2020-08-28 | $48.84 | $49.75 | $48.07 | $48.91 | $44.99 | 630,859 |
2020-08-27 | $47.63 | $49.01 | $47.63 | $48.52 | $44.37 | 959,617 |
2020-08-26 | $49.50 | $49.56 | $47.01 | $47.12 | $43.09 | 843,378 |
2020-08-25 | $50.09 | $50.80 | $48.77 | $49.51 | $45.27 | 786,503 |
2020-08-24 | $47.13 | $50.43 | $46.98 | $49.84 | $45.58 | 1,343,363 |
2020-08-21 | $47.36 | $47.94 | $46.55 | $47.17 | $43.13 | 864,795 |
2020-08-20 | $45.64 | $47.69 | $45.35 | $47.23 | $43.19 | 1,060,953 |
2020-08-19 | $47.00 | $47.23 | $45.80 | $45.91 | $41.98 | 1,018,423 |
2020-08-18 | $46.90 | $47.37 | $45.88 | $46.92 | $42.91 | 847,732 |
2020-08-17 | $47.05 | $47.55 | $45.95 | $46.88 | $42.87 | 1,409,276 |
2020-08-14 | $47.85 | $48.86 | $47.30 | $47.38 | $43.33 | 1,369,491 |
2020-08-13 | $50.01 | $50.25 | $47.91 | $48.07 | $43.96 | 1,180,534 |
2020-08-12 | $51.08 | $51.50 | $49.29 | $50.47 | $46.15 | 828,193 |
2020-08-11 | $52.01 | $53.49 | $50.19 | $50.52 | $46.20 | 1,061,326 |
2020-08-10 | $49.00 | $51.23 | $48.81 | $51.04 | $46.67 | 1,078,108 |
2020-08-07 | $46.78 | $48.64 | $46.28 | $48.62 | $44.46 | 957,078 |
2020-08-06 | $46.87 | $48.05 | $46.50 | $47.32 | $43.27 | 733,526 |
2020-08-05 | $48.24 | $48.44 | $46.90 | $47.18 | $43.14 | 856,338 |
2020-08-04 | $45.85 | $48.10 | $45.85 | $47.66 | $43.58 | 1,624,215 |
2020-08-03 | $46.27 | $46.27 | $44.82 | $45.91 | $41.98 | 1,028,385 |
2020-07-31 | $47.28 | $47.28 | $45.59 | $46.50 | $42.52 | 1,435,356 |
2020-07-30 | $47.27 | $47.45 | $45.66 | $47.31 | $43.26 | 1,027,267 |
2020-07-29 | $48.57 | $48.89 | $46.02 | $48.71 | $44.27 | 1,167,202 |
2020-07-28 | $47.04 | $48.80 | $46.42 | $48.22 | $43.82 | 933,341 |
2020-07-27 | $46.00 | $47.10 | $44.72 | $46.87 | $42.59 | 1,253,163 |
2020-07-24 | $47.71 | $48.18 | $46.15 | $46.44 | $42.20 | 976,124 |
2020-07-23 | $49.50 | $51.13 | $46.68 | $47.90 | $43.53 | 2,005,762 |
2020-07-22 | $47.65 | $50.11 | $47.20 | $49.77 | $45.23 | 1,122,703 |
2020-07-21 | $46.67 | $48.16 | $46.67 | $47.93 | $43.56 | 1,241,150 |
2020-07-20 | $48.19 | $48.43 | $46.03 | $46.30 | $42.08 | 1,250,955 |
2020-07-17 | $48.72 | $49.60 | $48.19 | $48.85 | $44.39 | 592,905 |
2020-07-16 | $48.94 | $49.70 | $48.40 | $48.68 | $44.24 | 864,730 |
2020-07-15 | $49.72 | $50.45 | $48.75 | $49.64 | $45.11 | 1,033,043 |
2020-07-14 | $48.76 | $49.95 | $48.06 | $48.58 | $44.15 | 656,771 |
2020-07-13 | $48.74 | $50.09 | $47.58 | $48.87 | $44.41 | 919,882 |
2020-07-10 | $45.77 | $48.35 | $45.75 | $48.11 | $43.72 | 1,175,749 |
2020-07-09 | $48.39 | $48.48 | $45.60 | $45.97 | $41.78 | 1,268,878 |
2020-07-08 | $48.26 | $49.63 | $47.73 | $48.75 | $44.30 | 1,706,930 |
2020-07-07 | $49.35 | $50.11 | $48.24 | $48.25 | $43.85 | 1,423,183 |
2020-07-06 | $51.58 | $51.96 | $49.05 | $50.61 | $45.99 | 1,432,077 |
2020-07-02 | $49.93 | $51.05 | $49.03 | $49.92 | $45.37 | 1,566,444 |
2020-07-01 | $49.58 | $50.87 | $48.50 | $48.54 | $44.11 | 1,201,816 |
2020-06-30 | $49.77 | $50.44 | $48.82 | $49.29 | $44.79 | 1,270,321 |
2020-06-29 | $47.22 | $50.12 | $46.57 | $50.08 | $45.51 | 1,487,651 |
2020-06-26 | $49.74 | $49.94 | $46.50 | $46.76 | $42.25 | 2,143,280 |
2020-06-25 | $48.87 | $50.36 | $48.23 | $50.06 | $45.23 | 1,352,772 |
2020-06-24 | $50.75 | $51.56 | $48.07 | $49.82 | $45.01 | 2,026,495 |
2020-06-23 | $52.65 | $53.59 | $51.00 | $51.67 | $46.68 | 1,750,187 |
2020-06-22 | $51.44 | $53.32 | $50.31 | $52.10 | $47.07 | 2,148,859 |
2020-06-19 | $54.52 | $54.82 | $51.30 | $51.87 | $46.86 | 4,131,701 |
2020-06-18 | $50.38 | $53.56 | $49.96 | $53.53 | $48.36 | 2,361,368 |
2020-06-17 | $53.92 | $53.92 | $51.61 | $51.64 | $46.65 | 1,316,057 |
2020-06-16 | $54.97 | $55.19 | $52.41 | $53.77 | $48.58 | 1,408,154 |
2020-06-15 | $49.06 | $52.16 | $48.27 | $51.47 | $46.50 | 1,750,324 |
2020-06-12 | $52.92 | $53.31 | $48.63 | $52.20 | $47.16 | 1,793,101 |
2020-06-11 | $48.47 | $50.74 | $45.24 | $49.01 | $44.28 | 2,179,991 |
2020-06-10 | $56.36 | $56.80 | $53.20 | $53.24 | $48.10 | 1,954,136 |
2020-06-09 | $60.00 | $60.97 | $56.93 | $57.34 | $51.80 | 2,886,826 |
2020-06-08 | $57.97 | $63.38 | $57.66 | $63.12 | $57.03 | 3,002,734 |
2020-06-05 | $55.97 | $58.78 | $54.72 | $55.04 | $49.73 | 2,805,736 |
2020-06-04 | $51.02 | $52.60 | $49.29 | $51.77 | $46.77 | 1,446,971 |
2020-06-03 | $47.94 | $52.66 | $47.94 | $51.15 | $46.21 | 2,569,711 |
2020-06-02 | $45.21 | $48.17 | $45.21 | $47.33 | $42.76 | 2,932,976 |
2020-06-01 | $42.01 | $44.70 | $41.66 | $44.07 | $39.82 | 1,543,100 |
2020-05-29 | $43.17 | $43.53 | $41.74 | $42.12 | $38.05 | 6,404,182 |
2020-05-28 | $44.93 | $45.12 | $42.33 | $43.91 | $39.67 | 2,377,860 |
2020-05-27 | $43.26 | $45.11 | $42.19 | $44.04 | $39.52 | 2,446,534 |
2020-05-26 | $39.65 | $41.49 | $39.18 | $41.25 | $37.02 | 2,418,854 |
2020-05-22 | $37.60 | $37.76 | $35.82 | $36.83 | $33.05 | 1,945,425 |
2020-05-21 | $38.16 | $38.80 | $37.20 | $37.42 | $33.58 | 2,308,292 |
2020-05-20 | $39.70 | $39.75 | $37.79 | $38.06 | $34.16 | 1,672,410 |
2020-05-19 | $40.51 | $41.11 | $38.44 | $38.64 | $34.68 | 1,867,439 |
2020-05-18 | $40.77 | $44.11 | $40.77 | $40.99 | $36.79 | 2,519,132 |
2020-05-15 | $38.85 | $39.08 | $36.80 | $37.97 | $34.08 | 3,649,142 |
2020-05-14 | $37.18 | $40.01 | $35.16 | $39.39 | $35.35 | 3,093,097 |
2020-05-13 | $41.42 | $41.42 | $37.51 | $38.20 | $34.28 | 3,637,937 |
2020-05-12 | $45.38 | $45.90 | $41.63 | $42.11 | $37.79 | 1,904,790 |
2020-05-11 | $47.50 | $47.50 | $45.27 | $45.28 | $40.64 | 1,121,332 |
2020-05-08 | $47.78 | $49.62 | $47.24 | $48.51 | $43.53 | 762,919 |
2020-05-07 | $45.63 | $48.16 | $45.63 | $46.74 | $41.95 | 1,073,150 |
2020-05-06 | $47.50 | $48.07 | $44.90 | $45.00 | $40.38 | 733,624 |
2020-05-05 | $49.03 | $50.91 | $47.37 | $47.47 | $42.60 | 1,329,190 |
2020-05-04 | $47.70 | $48.07 | $46.75 | $47.54 | $42.66 | 933,198 |
2020-05-01 | $51.09 | $51.10 | $48.73 | $49.07 | $44.04 | 1,146,540 |
2020-04-30 | $53.39 | $54.18 | $51.56 | $53.05 | $47.61 | 1,122,878 |
2020-04-29 | $52.93 | $56.28 | $52.25 | $54.53 | $48.94 | 2,179,176 |
2020-04-28 | $49.27 | $50.71 | $48.37 | $50.27 | $44.87 | 1,642,672 |
2020-04-27 | $44.90 | $48.00 | $44.21 | $47.50 | $42.40 | 1,545,525 |
2020-04-24 | $45.56 | $45.62 | $42.83 | $44.72 | $39.92 | 2,054,135 |
2020-04-23 | $44.48 | $47.71 | $44.00 | $45.71 | $40.80 | 2,773,008 |
2020-04-22 | $46.12 | $46.12 | $43.98 | $44.69 | $39.89 | 2,281,615 |
2020-04-21 | $46.01 | $46.92 | $44.33 | $44.86 | $40.04 | 1,785,126 |
2020-04-20 | $49.95 | $50.14 | $47.03 | $47.53 | $42.42 | 1,126,339 |
2020-04-17 | $51.00 | $52.08 | $50.22 | $51.26 | $45.75 | 1,182,798 |
2020-04-16 | $51.19 | $51.19 | $48.99 | $49.34 | $44.04 | 1,620,876 |
2020-04-15 | $50.51 | $51.34 | $48.38 | $51.26 | $45.75 | 1,081,879 |
2020-04-14 | $53.35 | $55.29 | $52.06 | $52.60 | $46.95 | 1,347,391 |
2020-04-13 | $53.91 | $54.00 | $50.77 | $52.61 | $46.96 | 1,220,372 |
2020-04-09 | $50.11 | $56.35 | $49.91 | $54.17 | $48.35 | 2,391,269 |
2020-04-08 | $46.59 | $49.36 | $45.34 | $48.72 | $43.49 | 1,833,105 |
2020-04-07 | $45.96 | $48.27 | $45.02 | $46.18 | $41.22 | 2,260,695 |
2020-04-06 | $40.89 | $44.87 | $40.47 | $43.15 | $38.52 | 1,680,919 |
2020-04-03 | $39.58 | $40.53 | $37.80 | $38.64 | $34.49 | 1,256,285 |
2020-04-02 | $38.89 | $40.89 | $38.39 | $39.96 | $35.67 | 2,320,373 |
2020-04-01 | $40.06 | $40.78 | $37.50 | $39.73 | $35.46 | 1,751,130 |
2020-03-31 | $45.79 | $46.33 | $41.73 | $43.10 | $38.47 | 1,773,282 |
2020-03-30 | $47.51 | $47.99 | $44.12 | $46.08 | $41.13 | 1,064,039 |
2020-03-27 | $46.82 | $50.08 | $44.85 | $47.55 | $42.17 | 1,099,811 |
2020-03-26 | $48.59 | $49.47 | $45.09 | $48.70 | $43.19 | 1,616,116 |
2020-03-25 | $43.39 | $51.16 | $42.82 | $47.94 | $42.52 | 1,888,035 |
2020-03-24 | $44.16 | $47.60 | $41.41 | $47.13 | $41.80 | 1,811,645 |
2020-03-23 | $45.82 | $45.82 | $39.31 | $41.14 | $36.49 | 1,620,000 |
2020-03-20 | $50.61 | $55.70 | $45.39 | $45.84 | $40.66 | 1,833,476 |
2020-03-19 | $49.50 | $53.04 | $46.36 | $49.98 | $44.33 | 1,213,225 |
2020-03-18 | $54.05 | $56.38 | $48.06 | $49.71 | $44.09 | 1,652,219 |
2020-03-17 | $54.01 | $59.90 | $51.73 | $58.72 | $52.08 | 1,477,264 |
2020-03-16 | $59.72 | $62.00 | $52.38 | $52.62 | $46.67 | 1,280,209 |
2020-03-13 | $63.54 | $66.15 | $61.01 | $65.92 | $58.47 | 1,428,177 |
2020-03-12 | $62.92 | $66.01 | $58.30 | $60.00 | $53.21 | 1,315,472 |
2020-03-11 | $72.80 | $73.08 | $67.28 | $67.99 | $60.30 | 1,491,894 |
2020-03-10 | $75.33 | $75.53 | $71.11 | $74.94 | $66.47 | 1,718,866 |
2020-03-09 | $76.26 | $78.60 | $73.25 | $73.40 | $65.10 | 1,831,219 |
2020-03-06 | $79.86 | $81.36 | $78.21 | $80.58 | $71.47 | 1,013,305 |
2020-03-05 | $82.94 | $84.17 | $80.95 | $82.72 | $73.37 | 981,757 |
2020-03-04 | $81.89 | $85.09 | $81.79 | $84.60 | $75.03 | 1,046,525 |
2020-03-03 | $81.34 | $83.33 | $80.04 | $80.71 | $71.58 | 1,165,351 |
2020-03-02 | $78.91 | $81.68 | $77.08 | $81.37 | $72.17 | 971,426 |
2020-02-28 | $78.83 | $79.64 | $75.83 | $78.44 | $69.57 | 1,456,749 |
2020-02-27 | $83.77 | $84.37 | $80.44 | $80.44 | $71.34 | 1,196,058 |
2020-02-26 | $86.33 | $86.54 | $84.89 | $85.03 | $75.41 | 1,012,254 |
2020-02-25 | $91.00 | $91.00 | $85.82 | $85.90 | $76.19 | 1,129,841 |
2020-02-24 | $92.10 | $92.42 | $90.00 | $90.93 | $80.65 | 774,934 |
2020-02-21 | $93.94 | $94.47 | $93.08 | $93.38 | $82.82 | 853,842 |
2020-02-20 | $93.90 | $94.66 | $93.62 | $94.16 | $83.51 | 390,334 |
2020-02-19 | $95.84 | $95.93 | $93.73 | $93.93 | $83.31 | 678,873 |
2020-02-18 | $95.10 | $95.79 | $93.97 | $95.77 | $84.94 | 715,512 |
2020-02-14 | $94.76 | $95.40 | $94.55 | $95.04 | $84.29 | 325,573 |
2020-02-13 | $94.35 | $95.04 | $94.35 | $94.66 | $83.96 | 364,895 |
2020-02-12 | $94.90 | $95.82 | $94.61 | $94.83 | $84.11 | 498,854 |
2020-02-11 | $94.10 | $95.27 | $94.10 | $94.59 | $83.89 | 390,228 |
2020-02-10 | $94.56 | $94.56 | $93.64 | $94.02 | $83.39 | 403,742 |
2020-02-07 | $94.28 | $94.55 | $93.84 | $94.11 | $83.47 | 210,297 |
2020-02-06 | $95.60 | $95.87 | $94.00 | $94.25 | $83.59 | 304,735 |
2020-02-05 | $94.17 | $95.74 | $93.80 | $95.29 | $84.51 | 603,237 |
2020-02-04 | $92.73 | $94.29 | $92.45 | $93.97 | $83.34 | 460,397 |
2020-02-03 | $92.29 | $93.55 | $92.10 | $92.18 | $81.76 | 611,582 |
2020-01-31 | $92.74 | $93.10 | $91.54 | $92.04 | $81.63 | 2,723,194 |
2020-01-30 | $92.61 | $93.00 | $91.86 | $92.83 | $82.33 | 639,392 |
2020-01-29 | $93.39 | $93.41 | $92.84 | $93.02 | $82.50 | 480,826 |
2020-01-28 | $92.80 | $93.47 | $92.44 | $93.00 | $82.48 | 664,199 |
2020-01-27 | $92.70 | $93.15 | $92.24 | $92.66 | $82.18 | 716,851 |
2020-01-24 | $94.28 | $94.64 | $93.04 | $93.36 | $82.80 | 801,373 |
2020-01-23 | $95.20 | $96.39 | $91.87 | $94.07 | $83.43 | 1,069,545 |
2020-01-22 | $92.61 | $93.05 | $91.80 | $92.73 | $82.24 | 933,023 |
2020-01-21 | $91.52 | $92.82 | $90.92 | $92.36 | $81.92 | 1,204,175 |
2020-01-17 | $91.55 | $92.08 | $91.07 | $91.24 | $80.92 | 896,483 |
2020-01-16 | $91.04 | $91.53 | $90.68 | $91.53 | $81.18 | 812,958 |
2020-01-15 | $90.94 | $91.66 | $90.23 | $90.74 | $80.48 | 807,430 |
2020-01-14 | $91.70 | $91.81 | $90.59 | $90.84 | $80.57 | 749,327 |
2020-01-13 | $91.17 | $91.99 | $91.04 | $91.92 | $81.53 | 473,705 |
2020-01-10 | $90.58 | $91.13 | $90.11 | $91.10 | $80.80 | 949,482 |
2020-01-09 | $89.70 | $90.49 | $89.58 | $90.34 | $80.12 | 458,542 |
2020-01-08 | $89.54 | $90.22 | $89.04 | $89.95 | $79.78 | 575,834 |
2020-01-07 | $90.49 | $90.49 | $89.13 | $89.54 | $79.41 | 590,230 |
2020-01-06 | $88.97 | $90.88 | $88.73 | $90.64 | $80.39 | 595,877 |
2020-01-03 | $87.80 | $89.39 | $87.70 | $89.26 | $79.17 | 797,338 |
2020-01-02 | $92.38 | $92.56 | $88.53 | $88.91 | $78.86 | 1,103,876 |
2019-12-31 | $91.43 | $91.91 | $90.96 | $91.88 | $81.49 | 751,863 |
2019-12-30 | $92.49 | $92.85 | $91.74 | $92.19 | $80.98 | 340,520 |
2019-12-27 | $93.24 | $93.41 | $92.19 | $92.45 | $81.21 | 422,388 |
2019-12-26 | $91.76 | $92.90 | $91.59 | $92.90 | $81.61 | 370,875 |
2019-12-24 | $91.55 | $92.10 | $91.17 | $91.68 | $80.54 | 200,725 |
2019-12-23 | $91.10 | $91.61 | $90.44 | $91.23 | $80.14 | 559,774 |
2019-12-20 | $90.69 | $91.56 | $90.43 | $90.77 | $79.74 | 1,505,687 |
2019-12-19 | $90.34 | $90.63 | $90.05 | $90.53 | $79.53 | 866,728 |
2019-12-18 | $89.29 | $91.31 | $88.81 | $90.24 | $79.27 | 912,628 |
2019-12-17 | $88.51 | $89.05 | $88.23 | $89.02 | $78.20 | 692,933 |
2019-12-16 | $89.14 | $89.14 | $87.82 | $88.40 | $77.66 | 729,766 |
2019-12-13 | $88.78 | $88.95 | $87.94 | $88.70 | $77.92 | 1,020,627 |
2019-12-12 | $89.76 | $90.18 | $88.55 | $88.63 | $77.86 | 1,148,629 |
2019-12-11 | $91.47 | $92.02 | $89.30 | $89.53 | $78.65 | 1,265,248 |
2019-12-10 | $88.96 | $90.88 | $88.39 | $89.94 | $79.01 | 1,813,108 |
2019-12-09 | $87.29 | $88.96 | $87.19 | $88.60 | $77.83 | 1,035,523 |
2019-12-06 | $86.40 | $87.17 | $86.16 | $86.90 | $76.34 | 554,936 |
2019-12-05 | $85.62 | $85.92 | $85.15 | $85.77 | $75.34 | 455,159 |
2019-12-04 | $85.41 | $86.83 | $85.41 | $85.83 | $75.40 | 690,947 |
2019-12-03 | $84.29 | $86.06 | $84.29 | $85.83 | $75.40 | 821,654 |
2019-12-02 | $85.23 | $85.29 | $84.21 | $84.31 | $74.06 | 682,587 |
2019-11-29 | $84.80 | $86.02 | $84.80 | $85.33 | $74.96 | 403,171 |
2019-11-27 | $84.08 | $85.14 | $83.60 | $85.00 | $74.67 | 574,505 |
2019-11-26 | $83.68 | $84.50 | $83.52 | $84.08 | $73.86 | 797,840 |
2019-11-25 | $84.27 | $85.13 | $83.71 | $83.77 | $73.59 | 311,228 |
2019-11-22 | $82.80 | $84.34 | $82.40 | $83.95 | $73.75 | 642,019 |
2019-11-21 | $83.19 | $83.19 | $81.72 | $82.44 | $72.42 | 895,410 |
2019-11-20 | $84.59 | $84.59 | $83.10 | $83.43 | $73.29 | 626,688 |
2019-11-19 | $85.81 | $85.91 | $83.97 | $84.74 | $74.44 | 547,757 |
2019-11-18 | $86.19 | $86.35 | $85.76 | $85.95 | $75.50 | 347,196 |
2019-11-15 | $85.81 | $86.40 | $85.48 | $85.99 | $75.54 | 654,346 |
2019-11-14 | $84.88 | $85.88 | $84.64 | $85.59 | $75.19 | 442,839 |
2019-11-13 | $84.09 | $85.17 | $83.87 | $84.83 | $74.52 | 503,633 |
2019-11-12 | $85.33 | $85.82 | $84.07 | $84.30 | $74.05 | 688,444 |
2019-11-11 | $85.74 | $86.17 | $84.94 | $85.62 | $75.21 | 627,557 |
2019-11-08 | $85.37 | $86.12 | $84.90 | $86.00 | $75.55 | 606,719 |
2019-11-07 | $84.74 | $85.29 | $84.34 | $85.15 | $74.80 | 767,835 |
2019-11-06 | $85.00 | $85.73 | $84.35 | $84.63 | $74.34 | 550,727 |
2019-11-05 | $85.77 | $86.59 | $84.92 | $84.94 | $74.62 | 670,064 |
2019-11-04 | $84.07 | $85.80 | $83.93 | $85.70 | $75.28 | 764,823 |
2019-11-01 | $83.73 | $84.20 | $83.09 | $84.10 | $73.88 | 653,002 |
2019-10-31 | $83.90 | $84.64 | $82.66 | $83.60 | $73.44 | 884,366 |
2019-10-30 | $81.23 | $84.07 | $81.21 | $83.78 | $73.60 | 1,121,060 |
2019-10-29 | $82.18 | $83.09 | $80.88 | $81.13 | $71.27 | 1,477,988 |
2019-10-28 | $82.60 | $82.97 | $82.23 | $82.26 | $72.26 | 757,599 |
2019-10-25 | $84.58 | $85.38 | $82.85 | $82.85 | $72.78 | 804,278 |
2019-10-24 | $84.61 | $85.05 | $84.07 | $84.67 | $74.38 | 587,789 |
2019-10-23 | $82.51 | $84.27 | $81.99 | $84.11 | $73.89 | 738,316 |
2019-10-22 | $81.53 | $82.54 | $80.72 | $82.31 | $72.31 | 629,027 |
2019-10-21 | $80.56 | $81.31 | $80.39 | $81.29 | $71.41 | 590,460 |
2019-10-18 | $80.96 | $81.11 | $80.03 | $80.44 | $70.66 | 882,774 |
2019-10-17 | $79.93 | $81.70 | $79.69 | $80.97 | $71.13 | 950,263 |
2019-10-16 | $81.65 | $81.99 | $80.95 | $81.56 | $71.65 | 902,110 |
2019-10-15 | $80.15 | $81.81 | $80.11 | $81.76 | $71.82 | 515,660 |
2019-10-14 | $80.21 | $80.58 | $79.75 | $80.45 | $70.67 | 353,465 |
2019-10-11 | $79.97 | $80.77 | $79.57 | $80.26 | $70.50 | 337,207 |
2019-10-10 | $79.98 | $80.16 | $78.97 | $79.28 | $69.64 | 472,771 |
2019-10-09 | $80.12 | $80.58 | $79.75 | $79.92 | $70.21 | 339,350 |
2019-10-08 | $79.90 | $80.42 | $79.47 | $79.68 | $70.00 | 815,893 |
2019-10-07 | $79.97 | $81.03 | $79.74 | $80.30 | $70.54 | 447,538 |
2019-10-04 | $80.05 | $80.69 | $79.63 | $80.47 | $70.69 | 662,260 |
2019-10-03 | $79.18 | $80.19 | $78.68 | $79.98 | $70.26 | 711,028 |
2019-10-02 | $78.50 | $79.19 | $78.05 | $78.90 | $69.31 | 1,396,906 |
2019-10-01 | $81.10 | $81.29 | $77.96 | $78.50 | $68.96 | 1,184,596 |
2019-09-30 | $81.96 | $82.65 | $81.50 | $81.75 | $71.81 | 537,034 |
2019-09-27 | $81.87 | $82.13 | $81.20 | $81.79 | $71.85 | 554,349 |
2019-09-26 | $81.70 | $82.42 | $81.52 | $82.30 | $71.55 | 510,221 |
2019-09-25 | $80.65 | $81.64 | $80.53 | $81.46 | $70.82 | 491,964 |
2019-09-24 | $81.74 | $82.09 | $80.19 | $80.43 | $69.93 | 669,195 |
2019-09-23 | $80.93 | $81.68 | $80.79 | $81.43 | $70.80 | 637,793 |
2019-09-20 | $82.03 | $82.47 | $81.27 | $81.37 | $70.74 | 1,381,148 |
2019-09-19 | $81.91 | $82.51 | $81.61 | $81.73 | $71.06 | 546,156 |
2019-09-18 | $81.82 | $81.82 | $81.03 | $81.66 | $71.00 | 544,751 |
2019-09-17 | $81.83 | $82.25 | $80.96 | $81.58 | $70.93 | 613,513 |
2019-09-16 | $82.00 | $82.20 | $81.49 | $81.98 | $71.27 | 960,347 |
2019-09-13 | $82.83 | $83.38 | $81.40 | $81.97 | $71.27 | 671,920 |
2019-09-12 | $83.83 | $83.83 | $82.13 | $82.69 | $71.89 | 562,942 |
2019-09-11 | $82.64 | $83.41 | $82.01 | $83.36 | $72.47 | 807,992 |
2019-09-10 | $82.23 | $82.68 | $81.13 | $82.50 | $71.73 | 793,623 |
2019-09-09 | $80.92 | $82.76 | $80.34 | $82.72 | $71.92 | 735,726 |
2019-09-06 | $80.73 | $81.54 | $80.71 | $80.90 | $70.34 | 517,448 |
2019-09-05 | $80.71 | $80.77 | $79.90 | $80.49 | $69.98 | 584,140 |
2019-09-04 | $81.05 | $81.21 | $80.25 | $80.80 | $70.25 | 431,009 |
2019-09-03 | $79.69 | $80.49 | $79.46 | $80.46 | $69.95 | 427,476 |
2019-08-30 | $79.50 | $80.55 | $79.46 | $80.22 | $69.74 | 1,086,850 |
2019-08-29 | $78.53 | $79.29 | $78.26 | $79.16 | $68.82 | 376,988 |
2019-08-28 | $77.62 | $78.62 | $77.35 | $78.10 | $67.90 | 382,160 |
2019-08-27 | $77.77 | $78.52 | $77.50 | $77.52 | $67.40 | 919,672 |
2019-08-26 | $77.39 | $77.63 | $76.66 | $77.60 | $67.47 | 540,342 |
2019-08-23 | $78.06 | $78.45 | $76.52 | $76.79 | $66.76 | 511,942 |
2019-08-22 | $77.35 | $78.36 | $77.20 | $78.27 | $68.05 | 524,805 |
2019-08-21 | $78.19 | $78.60 | $77.09 | $77.26 | $67.17 | 441,791 |
2019-08-20 | $79.12 | $79.25 | $77.79 | $77.91 | $67.74 | 551,453 |
2019-08-19 | $79.56 | $79.72 | $79.01 | $79.18 | $68.84 | 393,925 |
2019-08-16 | $78.23 | $79.27 | $77.69 | $79.16 | $68.82 | 845,703 |
2019-08-15 | $78.25 | $79.00 | $77.84 | $78.23 | $68.01 | 763,962 |
2019-08-14 | $77.50 | $78.64 | $77.10 | $77.97 | $67.79 | 911,005 |
2019-08-13 | $77.30 | $78.08 | $76.96 | $78.01 | $67.82 | 661,825 |
2019-08-12 | $77.13 | $77.44 | $76.15 | $77.29 | $67.20 | 540,309 |
2019-08-09 | $78.08 | $78.37 | $76.84 | $77.57 | $67.44 | 536,786 |
2019-08-08 | $76.96 | $78.67 | $76.44 | $78.42 | $68.18 | 395,815 |
2019-08-07 | $76.79 | $77.75 | $75.46 | $76.79 | $66.76 | 894,074 |
2019-08-06 | $77.84 | $78.72 | $76.91 | $77.30 | $67.21 | 696,886 |
2019-08-05 | $79.28 | $79.53 | $76.58 | $77.76 | $67.61 | 991,974 |
2019-08-02 | $79.80 | $80.49 | $79.02 | $79.85 | $69.42 | 530,008 |
2019-08-01 | $81.01 | $81.01 | $79.60 | $79.89 | $69.46 | 707,360 |
2019-07-31 | $82.09 | $82.65 | $80.51 | $81.08 | $70.49 | 2,011,223 |
2019-07-30 | $81.12 | $82.38 | $81.12 | $82.31 | $71.56 | 768,239 |
2019-07-29 | $81.36 | $81.68 | $80.86 | $81.07 | $70.48 | 612,902 |
2019-07-26 | $81.37 | $82.08 | $80.28 | $81.19 | $70.59 | 553,844 |
2019-07-25 | $82.10 | $82.10 | $81.14 | $81.36 | $70.74 | 439,914 |
2019-07-24 | $81.45 | $82.65 | $81.18 | $82.02 | $71.31 | 473,054 |
2019-07-23 | $80.41 | $81.43 | $79.95 | $81.30 | $70.68 | 493,211 |
2019-07-22 | $81.64 | $81.89 | $80.28 | $80.35 | $69.86 | 463,932 |
2019-07-19 | $83.29 | $83.54 | $81.28 | $81.47 | $70.83 | 669,667 |
2019-07-18 | $82.00 | $84.34 | $81.12 | $83.38 | $72.49 | 1,097,646 |
2019-07-17 | $82.06 | $82.19 | $80.42 | $81.24 | $70.63 | 571,553 |
2019-07-16 | $81.73 | $82.44 | $81.33 | $81.82 | $71.14 | 820,342 |
2019-07-15 | $81.94 | $82.46 | $81.49 | $81.77 | $71.09 | 874,822 |
2019-07-12 | $81.67 | $82.43 | $81.01 | $81.88 | $71.19 | 1,417,236 |
2019-07-11 | $81.55 | $82.08 | $80.96 | $81.36 | $70.74 | 1,201,905 |
2019-07-10 | $81.49 | $82.08 | $81.00 | $81.60 | $70.94 | 2,870,489 |
2019-07-09 | $80.90 | $81.45 | $80.85 | $81.22 | $70.61 | 1,687,786 |
2019-07-08 | $80.98 | $81.36 | $80.79 | $80.96 | $70.39 | 816,767 |
2019-07-05 | $80.92 | $81.38 | $79.92 | $81.00 | $70.42 | 809,705 |
2019-07-03 | $81.22 | $81.80 | $81.16 | $81.44 | $70.81 | 694,080 |
2019-07-02 | $80.41 | $81.19 | $79.89 | $80.96 | $70.39 | 1,396,241 |
2019-07-01 | $81.00 | $81.22 | $79.70 | $80.09 | $69.63 | 520,562 |
2019-06-28 | $79.73 | $80.76 | $79.66 | $80.37 | $69.88 | 1,809,664 |
2019-06-27 | $79.54 | $80.48 | $79.18 | $79.59 | $69.20 | 413,144 |
2019-06-26 | $82.38 | $82.58 | $79.76 | $79.96 | $68.78 | 1,067,032 |
2019-06-25 | $83.19 | $83.49 | $82.21 | $82.27 | $70.77 | 501,669 |
2019-06-24 | $84.90 | $84.90 | $82.70 | $82.92 | $71.33 | 607,521 |
2019-06-21 | $85.78 | $85.78 | $84.06 | $84.52 | $72.71 | 1,048,140 |
2019-06-20 | $86.62 | $87.40 | $86.05 | $86.06 | $74.03 | 557,075 |
2019-06-19 | $85.31 | $86.16 | $84.57 | $85.91 | $73.90 | 1,098,461 |
2019-06-18 | $88.97 | $89.73 | $85.23 | $85.42 | $73.48 | 1,018,343 |
2019-06-17 | $87.60 | $88.55 | $87.60 | $88.52 | $76.15 | 481,269 |
2019-06-14 | $88.20 | $88.49 | $87.52 | $87.54 | $75.30 | 423,592 |
2019-06-13 | $87.78 | $88.37 | $87.59 | $88.27 | $75.93 | 429,779 |
2019-06-12 | $87.64 | $88.76 | $87.35 | $87.62 | $75.37 | 376,320 |
2019-06-11 | $88.30 | $88.33 | $87.29 | $87.91 | $75.62 | 544,572 |
2019-06-10 | $88.88 | $88.88 | $87.66 | $88.16 | $75.84 | 354,332 |
2019-06-07 | $89.02 | $89.48 | $88.54 | $88.54 | $76.16 | 369,718 |
2019-06-06 | $88.92 | $89.03 | $87.77 | $88.58 | $76.20 | 394,121 |
2019-06-05 | $87.22 | $88.67 | $86.99 | $88.59 | $76.21 | 420,154 |
2019-06-04 | $87.06 | $87.93 | $86.07 | $86.77 | $74.64 | 468,409 |
2019-06-03 | $86.27 | $86.70 | $85.54 | $86.57 | $74.47 | 560,648 |
2019-05-31 | $85.67 | $86.44 | $85.27 | $86.00 | $73.98 | 653,131 |
2019-05-30 | $86.39 | $87.20 | $85.98 | $86.25 | $74.19 | 454,600 |
2019-05-29 | $87.21 | $87.21 | $85.92 | $86.31 | $74.25 | 485,040 |
2019-05-28 | $88.92 | $89.46 | $87.25 | $87.28 | $75.08 | 987,908 |
2019-05-24 | $87.55 | $88.72 | $87.55 | $88.61 | $76.23 | 466,949 |
2019-05-23 | $86.80 | $87.41 | $86.50 | $87.40 | $75.18 | 615,968 |
2019-05-22 | $86.80 | $87.63 | $86.41 | $87.54 | $75.30 | 567,589 |
2019-05-21 | $86.23 | $87.43 | $86.23 | $87.23 | $75.04 | 465,053 |
2019-05-20 | $86.75 | $86.85 | $85.85 | $86.09 | $74.06 | 556,326 |
2019-05-17 | $86.06 | $87.02 | $85.78 | $86.88 | $74.74 | 598,176 |
2019-05-16 | $85.66 | $86.63 | $85.45 | $86.57 | $74.47 | 529,543 |
2019-05-15 | $84.93 | $86.18 | $84.71 | $85.61 | $73.64 | 431,092 |
2019-05-14 | $84.38 | $85.46 | $84.26 | $85.34 | $73.41 | 541,166 |
2019-05-13 | $83.39 | $84.54 | $83.39 | $84.45 | $72.65 | 485,366 |
2019-05-10 | $83.86 | $84.55 | $83.18 | $84.55 | $72.73 | 335,055 |
2019-05-09 | $83.46 | $84.26 | $83.11 | $84.10 | $72.35 | 375,000 |
2019-05-08 | $84.76 | $85.48 | $83.96 | $83.98 | $72.24 | 285,164 |
2019-05-07 | $85.93 | $86.31 | $84.09 | $84.56 | $72.74 | 486,275 |
2019-05-06 | $85.91 | $86.68 | $85.68 | $86.20 | $74.15 | 318,654 |
2019-05-03 | $86.99 | $87.51 | $86.17 | $86.65 | $74.54 | 425,165 |
2019-05-02 | $88.13 | $88.99 | $86.67 | $86.76 | $74.63 | 612,497 |
2019-05-01 | $88.61 | $89.35 | $88.30 | $88.30 | $75.96 | 468,968 |
2019-04-30 | $87.16 | $88.41 | $86.84 | $88.34 | $75.99 | 652,851 |
2019-04-29 | $88.37 | $88.70 | $87.01 | $87.16 | $74.98 | 347,586 |
2019-04-26 | $87.71 | $88.42 | $87.33 | $88.33 | $75.98 | 196,634 |
2019-04-25 | $88.07 | $88.09 | $87.31 | $87.43 | $75.21 | 367,912 |
2019-04-24 | $88.25 | $89.25 | $88.23 | $88.52 | $76.15 | 324,285 |
2019-04-23 | $86.95 | $88.43 | $86.73 | $88.38 | $76.03 | 721,705 |
2019-04-22 | $86.72 | $87.06 | $85.42 | $87.00 | $74.84 | 557,254 |
2019-04-18 | $86.57 | $87.53 | $85.43 | $87.05 | $74.88 | 728,154 |
2019-04-17 | $88.36 | $88.36 | $86.44 | $86.65 | $74.54 | 600,373 |
2019-04-16 | $89.85 | $90.28 | $86.75 | $87.27 | $75.07 | 708,860 |
2019-04-15 | $90.77 | $90.81 | $89.75 | $89.96 | $77.39 | 456,453 |
2019-04-12 | $90.73 | $90.75 | $89.20 | $90.49 | $77.84 | 628,511 |
2019-04-11 | $91.97 | $92.08 | $90.60 | $90.76 | $78.07 | 380,508 |
2019-04-10 | $90.22 | $91.83 | $90.00 | $91.69 | $78.87 | 428,035 |
2019-04-09 | $91.55 | $91.59 | $89.80 | $89.92 | $77.35 | 530,253 |
2019-04-08 | $92.56 | $92.69 | $91.92 | $92.07 | $79.20 | 273,984 |
2019-04-05 | $91.80 | $92.65 | $91.58 | $92.60 | $79.66 | 359,017 |
2019-04-04 | $92.03 | $92.03 | $91.06 | $91.79 | $78.96 | 281,378 |
2019-04-03 | $91.27 | $91.77 | $90.81 | $91.72 | $78.90 | 278,622 |
2019-04-02 | $90.40 | $91.40 | $89.66 | $91.15 | $78.41 | 472,127 |
2019-04-01 | $90.20 | $90.48 | $89.25 | $90.41 | $77.77 | 402,140 |
2019-03-29 | $90.04 | $90.42 | $89.79 | $89.92 | $77.35 | 602,609 |
2019-03-28 | $88.70 | $89.83 | $88.54 | $89.80 | $77.25 | 293,957 |
2019-03-27 | $90.05 | $90.19 | $88.89 | $89.33 | $76.12 | 348,696 |
2019-03-26 | $89.41 | $90.05 | $88.91 | $90.00 | $76.69 | 333,044 |
2019-03-25 | $89.75 | $89.85 | $88.54 | $88.88 | $75.74 | 398,604 |
2019-03-22 | $91.10 | $91.12 | $89.34 | $89.72 | $76.46 | 358,122 |
2019-03-21 | $89.31 | $91.30 | $89.31 | $90.94 | $77.50 | 350,875 |
2019-03-20 | $89.00 | $90.13 | $88.39 | $89.28 | $76.08 | 354,690 |
2019-03-19 | $89.96 | $90.55 | $88.98 | $89.12 | $75.94 | 369,867 |
2019-03-18 | $90.45 | $91.13 | $89.58 | $89.93 | $76.64 | 388,397 |
2019-03-15 | $91.51 | $92.00 | $90.16 | $90.38 | $77.02 | 826,506 |
2019-03-14 | $91.50 | $91.70 | $90.81 | $91.52 | $77.99 | 409,444 |
2019-03-13 | $91.23 | $92.31 | $91.23 | $91.43 | $77.91 | 515,794 |
2019-03-12 | $91.37 | $92.31 | $90.72 | $91.91 | $78.32 | 276,403 |
2019-03-11 | $90.76 | $91.22 | $89.89 | $91.10 | $77.63 | 407,691 |
2019-03-08 | $89.91 | $90.39 | $89.54 | $90.36 | $77.00 | 344,366 |
2019-03-07 | $90.96 | $91.27 | $90.09 | $90.51 | $77.13 | 424,462 |
2019-03-06 | $91.77 | $91.91 | $90.87 | $90.88 | $77.44 | 273,036 |
2019-03-05 | $91.34 | $92.27 | $91.05 | $91.77 | $78.20 | 328,736 |
2019-03-04 | $90.46 | $91.66 | $90.07 | $91.44 | $77.92 | 489,467 |
2019-03-01 | $90.85 | $90.85 | $89.28 | $90.13 | $76.81 | 477,023 |
2019-02-28 | $90.32 | $91.67 | $89.94 | $90.72 | $77.31 | 562,585 |
2019-02-27 | $90.02 | $90.31 | $89.14 | $90.24 | $76.90 | 301,327 |
2019-02-26 | $91.37 | $91.48 | $90.14 | $90.36 | $77.00 | 533,553 |
2019-02-25 | $92.51 | $92.54 | $91.02 | $91.18 | $77.70 | 467,251 |
2019-02-22 | $91.76 | $92.56 | $91.23 | $92.34 | $78.69 | 340,971 |
2019-02-21 | $90.95 | $91.69 | $90.07 | $91.49 | $77.96 | 581,388 |
2019-02-20 | $92.21 | $92.21 | $90.58 | $90.87 | $77.44 | 667,704 |
2019-02-19 | $91.67 | $92.54 | $91.41 | $92.09 | $78.48 | 407,458 |
2019-02-15 | $91.47 | $92.10 | $91.16 | $91.60 | $78.06 | 593,395 |
2019-02-14 | $92.07 | $92.20 | $90.65 | $90.97 | $77.52 | 877,735 |
2019-02-13 | $91.00 | $92.50 | $91.00 | $92.27 | $78.63 | 516,823 |
2019-02-12 | $92.45 | $92.65 | $91.12 | $91.37 | $77.86 | 702,688 |
2019-02-11 | $92.21 | $92.63 | $91.93 | $92.16 | $78.54 | 606,207 |
2019-02-08 | $92.95 | $93.91 | $91.84 | $92.23 | $78.60 | 546,800 |
2019-02-07 | $91.89 | $93.48 | $91.79 | $93.45 | $79.63 | 588,324 |
2019-02-06 | $93.36 | $93.57 | $91.75 | $92.58 | $78.89 | 474,084 |
2019-02-05 | $92.70 | $93.54 | $92.35 | $93.47 | $79.65 | 559,209 |
2019-02-04 | $91.60 | $92.82 | $90.92 | $92.81 | $79.09 | 612,486 |
2019-02-01 | $92.60 | $92.64 | $90.24 | $91.32 | $77.82 | 516,102 |
2019-01-31 | $90.56 | $92.48 | $90.15 | $92.43 | $78.77 | 833,948 |
2019-01-30 | $90.08 | $91.33 | $90.08 | $90.92 | $77.48 | 609,940 |
2019-01-29 | $89.79 | $90.03 | $88.78 | $90.03 | $76.72 | 423,871 |
2019-01-28 | $88.87 | $90.08 | $88.51 | $89.70 | $76.44 | 542,388 |
2019-01-25 | $87.25 | $89.35 | $86.57 | $89.23 | $76.04 | 855,816 |
2019-01-24 | $88.07 | $88.07 | $85.77 | $86.35 | $73.58 | 919,012 |
2019-01-23 | $88.54 | $88.83 | $87.43 | $88.07 | $75.05 | 499,920 |
2019-01-22 | $89.04 | $89.61 | $87.74 | $88.34 | $75.28 | 483,073 |
2019-01-18 | $88.75 | $89.27 | $88.48 | $89.24 | $76.05 | 589,236 |
2019-01-17 | $88.10 | $89.01 | $88.04 | $88.97 | $75.82 | 344,846 |
2019-01-16 | $87.85 | $88.54 | $87.70 | $88.48 | $75.40 | 527,507 |
2019-01-15 | $86.93 | $87.98 | $86.21 | $87.61 | $74.66 | 447,931 |
2019-01-14 | $86.68 | $87.93 | $86.35 | $86.79 | $73.96 | 624,531 |
2019-01-11 | $86.98 | $87.68 | $86.37 | $87.53 | $74.59 | 509,750 |
2019-01-10 | $86.14 | $87.56 | $85.45 | $87.14 | $74.26 | 625,159 |
2019-01-09 | $85.41 | $87.04 | $84.84 | $86.23 | $73.48 | 1,150,633 |
2019-01-08 | $82.26 | $85.29 | $82.26 | $85.00 | $72.43 | 1,097,517 |
2019-01-07 | $79.70 | $82.12 | $79.52 | $81.71 | $69.63 | 906,048 |
2019-01-04 | $78.62 | $80.60 | $77.74 | $79.38 | $67.64 | 632,068 |
2019-01-03 | $77.35 | $79.26 | $77.22 | $77.46 | $66.01 | 579,096 |
2019-01-02 | $78.27 | $78.49 | $77.00 | $77.78 | $66.28 | 700,336 |
2018-12-31 | $79.30 | $79.74 | $78.22 | $79.08 | $67.39 | 579,882 |
2018-12-28 | $80.32 | $80.91 | $79.19 | $79.83 | $67.30 | 711,340 |
2018-12-27 | $79.72 | $80.23 | $77.27 | $79.65 | $67.15 | 483,771 |
2018-12-26 | $78.08 | $80.51 | $76.77 | $80.45 | $67.83 | 688,613 |
2018-12-24 | $80.49 | $80.64 | $77.63 | $77.63 | $65.45 | 561,563 |
2018-12-21 | $80.66 | $82.26 | $80.11 | $80.48 | $67.85 | 1,603,730 |
2018-12-20 | $83.48 | $83.76 | $80.29 | $80.81 | $68.13 | 1,352,506 |
2018-12-19 | $85.44 | $85.79 | $83.28 | $83.96 | $70.79 | 1,092,952 |
2018-12-18 | $86.50 | $86.77 | $85.36 | $85.63 | $72.19 | 963,179 |
2018-12-17 | $89.39 | $89.51 | $85.98 | $86.16 | $72.64 | 1,081,751 |
2018-12-14 | $89.49 | $90.00 | $88.86 | $89.28 | $75.27 | 858,200 |
2018-12-13 | $90.10 | $91.33 | $89.87 | $89.87 | $75.77 | 827,909 |
2018-12-12 | $93.49 | $93.56 | $90.20 | $90.23 | $76.07 | 657,283 |
2018-12-11 | $93.86 | $94.88 | $92.78 | $92.80 | $78.24 | 599,003 |
2018-12-10 | $93.76 | $93.78 | $92.19 | $93.12 | $78.51 | 742,832 |
2018-12-07 | $95.67 | $95.67 | $92.58 | $93.23 | $78.60 | 661,345 |
2018-12-06 | $93.55 | $95.82 | $91.40 | $95.71 | $80.69 | 1,122,980 |
2018-12-04 | $96.08 | $96.51 | $93.84 | $94.50 | $79.67 | 1,300,688 |
2018-12-03 | $96.81 | $97.59 | $94.76 | $96.20 | $81.11 | 948,228 |
2018-11-30 | $94.35 | $96.78 | $94.00 | $96.42 | $81.29 | 1,362,617 |
2018-11-29 | $94.18 | $94.38 | $93.30 | $93.82 | $79.10 | 494,888 |
2018-11-28 | $92.93 | $94.31 | $92.92 | $94.31 | $79.51 | 539,097 |
2018-11-27 | $92.70 | $93.39 | $92.15 | $93.07 | $78.47 | 427,798 |
2018-11-26 | $92.72 | $93.15 | $92.03 | $92.80 | $78.24 | 416,494 |
2018-11-23 | $92.48 | $92.77 | $91.65 | $92.12 | $77.67 | 161,473 |
2018-11-21 | $92.37 | $93.99 | $92.04 | $92.69 | $78.15 | 476,117 |
2018-11-20 | $92.74 | $93.40 | $92.33 | $92.45 | $77.94 | 521,650 |
2018-11-19 | $94.94 | $95.37 | $92.76 | $93.13 | $78.52 | 693,006 |
2018-11-16 | $93.65 | $94.84 | $93.59 | $94.84 | $79.96 | 669,305 |
2018-11-15 | $94.22 | $94.22 | $92.56 | $93.74 | $79.03 | 602,190 |
2018-11-14 | $95.88 | $95.94 | $94.16 | $94.65 | $79.80 | 563,035 |
2018-11-13 | $95.03 | $95.54 | $94.22 | $95.42 | $80.45 | 487,334 |
2018-11-12 | $95.13 | $96.16 | $94.53 | $94.65 | $79.80 | 293,122 |
2018-11-09 | $95.33 | $95.57 | $94.22 | $95.01 | $80.10 | 545,888 |
2018-11-08 | $95.08 | $95.46 | $94.44 | $95.27 | $80.32 | 523,174 |
2018-11-07 | $94.87 | $95.46 | $94.18 | $95.38 | $80.42 | 641,413 |
2018-11-06 | $93.46 | $94.81 | $93.01 | $94.35 | $79.55 | 655,433 |
2018-11-05 | $91.94 | $93.21 | $91.94 | $92.77 | $78.21 | 786,005 |
2018-11-02 | $91.77 | $91.84 | $90.56 | $91.40 | $77.06 | 726,319 |
2018-11-01 | $91.37 | $91.95 | $90.57 | $91.73 | $77.34 | 838,471 |
2018-10-31 | $92.58 | $93.40 | $91.22 | $91.26 | $76.94 | 1,128,703 |
2018-10-30 | $93.18 | $93.82 | $92.20 | $92.32 | $77.84 | 1,009,433 |
2018-10-29 | $92.07 | $93.23 | $91.73 | $92.77 | $78.21 | 668,396 |
2018-10-26 | $92.31 | $92.66 | $90.73 | $91.19 | $76.88 | 794,885 |
2018-10-25 | $91.59 | $93.79 | $91.30 | $92.91 | $78.33 | 647,523 |
2018-10-24 | $91.88 | $93.11 | $91.27 | $91.45 | $77.10 | 934,518 |
2018-10-23 | $91.02 | $92.59 | $90.84 | $91.97 | $77.54 | 845,744 |
2018-10-22 | $92.93 | $93.70 | $91.67 | $91.83 | $77.42 | 612,093 |
2018-10-19 | $92.79 | $93.38 | $92.46 | $92.84 | $78.27 | 678,392 |
2018-10-18 | $91.48 | $94.21 | $91.13 | $92.59 | $78.06 | 1,659,281 |
2018-10-17 | $92.29 | $93.04 | $91.60 | $92.17 | $77.71 | 520,652 |
2018-10-16 | $91.33 | $92.99 | $90.58 | $92.69 | $78.15 | 727,230 |
2018-10-15 | $89.87 | $91.55 | $89.87 | $90.31 | $76.14 | 472,538 |
2018-10-12 | $91.74 | $92.17 | $89.56 | $90.08 | $75.95 | 710,197 |
2018-10-11 | $93.36 | $93.58 | $90.00 | $90.65 | $76.43 | 956,684 |
2018-10-10 | $94.62 | $94.94 | $93.11 | $93.12 | $78.51 | 636,925 |
2018-10-09 | $95.00 | $95.26 | $93.95 | $94.76 | $79.89 | 548,941 |
2018-10-08 | $94.41 | $95.29 | $94.03 | $94.75 | $79.88 | 878,611 |
2018-10-05 | $94.25 | $94.76 | $93.55 | $94.19 | $79.41 | 534,687 |
2018-10-04 | $96.01 | $96.04 | $94.66 | $94.97 | $80.07 | 395,115 |
2018-10-03 | $96.39 | $96.90 | $95.76 | $96.32 | $81.21 | 675,370 |
2018-10-02 | $97.00 | $97.43 | $96.34 | $96.68 | $81.51 | 710,587 |
2018-10-01 | $97.67 | $98.04 | $96.86 | $96.88 | $81.68 | 708,325 |
2018-09-28 | $96.24 | $97.77 | $96.24 | $97.53 | $82.23 | 795,313 |
2018-09-27 | $95.64 | $96.46 | $95.06 | $96.38 | $81.26 | 608,525 |
2018-09-26 | $97.77 | $97.96 | $95.99 | $96.01 | $80.27 | 525,048 |
2018-09-25 | $97.58 | $98.12 | $96.80 | $97.67 | $81.66 | 530,963 |
2018-09-24 | $100.09 | $100.16 | $97.06 | $97.67 | $81.66 | 557,423 |
2018-09-21 | $99.29 | $100.46 | $98.81 | $100.26 | $83.82 | 1,572,049 |
2018-09-20 | $98.73 | $99.35 | $97.27 | $99.34 | $83.05 | 814,095 |
2018-09-19 | $101.07 | $101.19 | $98.28 | $98.57 | $82.41 | 626,206 |
2018-09-18 | $101.59 | $105.00 | $100.87 | $101.02 | $84.46 | 502,477 |
2018-09-17 | $100.27 | $101.66 | $99.70 | $101.57 | $84.92 | 720,976 |
2018-09-14 | $100.40 | $100.40 | $99.23 | $100.22 | $83.79 | 454,928 |
2018-09-13 | $101.79 | $101.79 | $100.40 | $100.60 | $84.11 | 620,177 |
2018-09-12 | $100.69 | $101.44 | $100.31 | $101.27 | $84.67 | 579,747 |
2018-09-11 | $100.08 | $101.18 | $100.00 | $100.71 | $84.20 | 564,846 |
2018-09-10 | $101.74 | $102.53 | $100.63 | $100.65 | $84.15 | 1,131,798 |
2018-09-07 | $102.46 | $102.61 | $100.87 | $100.91 | $84.37 | 1,373,281 |
2018-09-06 | $103.28 | $103.41 | $102.72 | $102.98 | $86.10 | 799,657 |
2018-09-05 | $102.46 | $103.88 | $102.04 | $103.00 | $86.11 | 901,511 |
2018-09-04 | $104.22 | $104.63 | $102.26 | $102.79 | $85.94 | 377,169 |
2018-08-31 | $103.91 | $104.50 | $103.74 | $104.40 | $87.28 | 592,695 |
2018-08-30 | $104.65 | $104.68 | $103.48 | $103.95 | $86.91 | 249,981 |
2018-08-29 | $104.31 | $104.70 | $103.77 | $104.38 | $87.27 | 367,174 |
2018-08-28 | $103.30 | $104.33 | $102.97 | $104.09 | $87.02 | 326,706 |
2018-08-27 | $103.27 | $103.43 | $102.43 | $103.19 | $86.27 | 336,944 |
2018-08-24 | $102.67 | $103.24 | $102.61 | $103.19 | $86.27 | 313,027 |
2018-08-23 | $103.53 | $103.68 | $102.82 | $102.85 | $85.99 | 357,178 |
2018-08-22 | $103.62 | $104.26 | $103.39 | $103.45 | $86.49 | 251,461 |
2018-08-21 | $105.26 | $105.37 | $103.92 | $103.96 | $86.92 | 426,968 |
2018-08-20 | $106.32 | $106.54 | $105.27 | $105.50 | $88.20 | 309,741 |
2018-08-17 | $104.95 | $106.17 | $104.69 | $105.86 | $88.50 | 396,790 |
2018-08-16 | $103.67 | $104.94 | $103.59 | $104.92 | $87.72 | 285,801 |
2018-08-15 | $103.29 | $104.08 | $103.23 | $103.72 | $86.72 | 387,013 |
2018-08-14 | $103.53 | $103.96 | $103.03 | $103.29 | $86.36 | 414,756 |
2018-08-13 | $103.86 | $104.09 | $103.04 | $103.24 | $86.31 | 313,147 |
2018-08-10 | $104.53 | $105.00 | $103.79 | $103.81 | $86.79 | 322,627 |
2018-08-09 | $105.22 | $105.29 | $104.62 | $104.85 | $87.66 | 302,915 |
2018-08-08 | $106.00 | $106.00 | $105.05 | $105.13 | $87.89 | 327,051 |
2018-08-07 | $105.63 | $106.35 | $104.82 | $105.82 | $88.47 | 632,631 |
2018-08-06 | $104.50 | $105.56 | $104.09 | $105.51 | $88.21 | 395,026 |
2018-08-03 | $103.29 | $104.44 | $102.90 | $104.39 | $87.28 | 409,620 |
2018-08-02 | $103.28 | $103.86 | $102.96 | $103.17 | $86.26 | 268,605 |
2018-08-01 | $102.51 | $103.84 | $102.30 | $103.74 | $86.73 | 432,016 |
2018-07-31 | $100.98 | $103.41 | $100.42 | $103.11 | $86.21 | 795,885 |
2018-07-30 | $100.54 | $101.19 | $100.19 | $100.53 | $84.05 | 497,829 |
2018-07-27 | $101.95 | $102.07 | $100.40 | $100.77 | $84.25 | 590,024 |
2018-07-26 | $101.24 | $101.48 | $100.59 | $101.46 | $84.83 | 508,501 |
2018-07-25 | $99.91 | $101.23 | $99.91 | $101.06 | $84.49 | 447,295 |
2018-07-24 | $99.78 | $100.80 | $98.93 | $100.01 | $83.61 | 725,529 |
2018-07-23 | $99.49 | $99.66 | $97.97 | $99.64 | $83.30 | 941,381 |
2018-07-20 | $101.17 | $101.49 | $99.22 | $99.31 | $83.03 | 889,338 |
2018-07-19 | $100.50 | $102.59 | $99.15 | $101.66 | $84.99 | 799,510 |
2018-07-18 | $100.21 | $100.78 | $99.66 | $100.62 | $84.12 | 1,046,843 |
2018-07-17 | $102.06 | $102.28 | $100.13 | $100.21 | $83.78 | 626,266 |
2018-07-16 | $102.57 | $102.74 | $101.29 | $101.96 | $85.24 | 670,880 |
2018-07-13 | $103.03 | $103.28 | $102.53 | $102.97 | $86.09 | 507,146 |
2018-07-12 | $102.29 | $103.02 | $101.68 | $102.81 | $85.95 | 687,546 |
2018-07-11 | $102.00 | $102.51 | $101.74 | $101.80 | $85.11 | 311,040 |
2018-07-10 | $102.40 | $102.69 | $101.76 | $102.01 | $85.29 | 695,167 |
2018-07-09 | $102.72 | $103.00 | $101.77 | $102.53 | $85.72 | 374,059 |
2018-07-06 | $102.77 | $103.67 | $102.39 | $102.71 | $85.87 | 464,924 |
2018-07-05 | $101.52 | $102.61 | $101.24 | $102.55 | $85.74 | 622,678 |
2018-07-03 | $100.64 | $101.82 | $100.02 | $101.28 | $84.68 | 347,778 |
2018-07-02 | $100.50 | $101.10 | $98.92 | $100.37 | $83.91 | 675,879 |
2018-06-29 | $100.83 | $102.45 | $100.17 | $100.53 | $84.05 | 1,266,498 |
2018-06-28 | $99.41 | $101.14 | $99.41 | $100.80 | $84.27 | 624,863 |
2018-06-27 | $100.57 | $101.34 | $99.71 | $100.20 | $83.10 | 570,928 |
2018-06-26 | $100.77 | $100.98 | $100.05 | $100.16 | $83.07 | 948,428 |
2018-06-25 | $101.69 | $101.76 | $100.04 | $100.61 | $83.44 | 722,421 |
2018-06-22 | $100.68 | $101.65 | $100.07 | $101.59 | $84.26 | 928,178 |
2018-06-21 | $100.61 | $101.17 | $100.00 | $100.20 | $83.10 | 957,245 |
2018-06-20 | $99.56 | $100.90 | $99.40 | $100.67 | $83.49 | 490,382 |
2018-06-19 | $99.30 | $100.06 | $99.13 | $99.37 | $82.41 | 878,050 |
2018-06-18 | $99.10 | $99.88 | $98.64 | $99.79 | $82.76 | 1,299,887 |
2018-06-15 | $97.90 | $99.76 | $97.66 | $99.32 | $82.37 | 1,895,108 |
2018-06-14 | $96.19 | $97.97 | $96.18 | $97.84 | $81.15 | 1,084,778 |
2018-06-13 | $97.53 | $97.62 | $95.53 | $95.79 | $79.45 | 1,282,224 |
2018-06-12 | $97.53 | $98.29 | $97.22 | $97.45 | $80.82 | 1,107,390 |
2018-06-11 | $98.49 | $98.49 | $97.51 | $97.53 | $80.89 | 443,099 |
2018-06-08 | $98.73 | $99.04 | $98.21 | $98.55 | $81.73 | 378,075 |
2018-06-07 | $99.14 | $99.39 | $98.25 | $98.75 | $81.90 | 589,955 |
2018-06-06 | $98.19 | $99.25 | $98.19 | $99.06 | $82.16 | 537,072 |
2018-06-05 | $98.50 | $99.05 | $97.96 | $98.33 | $81.55 | 1,002,626 |
2018-06-04 | $98.35 | $98.35 | $97.23 | $98.29 | $81.52 | 997,218 |
2018-06-01 | $98.10 | $98.10 | $97.08 | $97.99 | $81.27 | 748,771 |
2018-05-31 | $96.77 | $97.77 | $95.89 | $97.52 | $80.88 | 1,410,054 |
2018-05-30 | $95.90 | $97.69 | $95.45 | $97.25 | $80.66 | 570,742 |
2018-05-29 | $95.27 | $96.21 | $94.83 | $95.62 | $79.30 | 826,693 |
2018-05-25 | $95.76 | $95.94 | $95.29 | $95.86 | $79.50 | 407,037 |
2018-05-24 | $96.30 | $96.69 | $95.33 | $95.72 | $79.39 | 594,040 |
2018-05-23 | $95.17 | $96.52 | $95.02 | $96.23 | $79.81 | 1,080,485 |
2018-05-22 | $95.31 | $95.63 | $94.42 | $95.13 | $78.90 | 890,535 |
2018-05-21 | $94.68 | $96.04 | $93.56 | $95.30 | $79.04 | 1,037,921 |
2018-05-18 | $94.55 | $94.94 | $93.95 | $94.27 | $78.18 | 2,300,438 |
2018-05-17 | $95.07 | $95.62 | $94.26 | $94.57 | $78.43 | 932,150 |
2018-05-16 | $96.70 | $96.98 | $94.98 | $95.12 | $78.89 | 1,141,957 |
2018-05-15 | $98.29 | $98.49 | $96.15 | $96.48 | $80.02 | 1,272,348 |
2018-05-14 | $100.07 | $100.31 | $98.61 | $98.96 | $82.07 | 1,086,092 |
2018-05-11 | $101.36 | $101.63 | $99.87 | $100.08 | $83.00 | 578,943 |
2018-05-10 | $101.29 | $101.72 | $100.62 | $101.22 | $83.95 | 570,646 |
2018-05-09 | $100.24 | $101.14 | $99.89 | $100.91 | $83.69 | 577,183 |
2018-05-08 | $100.18 | $100.63 | $99.59 | $100.27 | $83.16 | 708,915 |
2018-05-07 | $100.53 | $100.69 | $99.98 | $100.36 | $83.24 | 749,275 |
2018-05-04 | $97.50 | $100.38 | $97.48 | $99.92 | $82.87 | 1,039,702 |
2018-05-03 | $96.80 | $97.90 | $96.68 | $97.51 | $80.87 | 2,221,023 |
2018-05-02 | $97.69 | $97.85 | $95.59 | $97.01 | $80.46 | 1,138,700 |
2018-05-01 | $97.80 | $98.75 | $97.14 | $98.17 | $81.42 | 1,425,709 |
2018-04-30 | $99.08 | $99.25 | $97.59 | $97.74 | $81.06 | 1,080,557 |
2018-04-27 | $97.27 | $99.45 | $97.15 | $98.62 | $81.79 | 1,070,137 |
2018-04-26 | $96.57 | $98.27 | $96.37 | $97.67 | $81.00 | 785,743 |
2018-04-25 | $96.08 | $96.97 | $95.43 | $96.39 | $79.94 | 756,670 |
2018-04-24 | $95.92 | $96.56 | $95.14 | $96.17 | $79.76 | 676,953 |
2018-04-23 | $96.22 | $96.75 | $95.48 | $96.22 | $79.80 | 719,702 |
2018-04-20 | $96.96 | $98.13 | $95.15 | $96.00 | $79.62 | 793,079 |
2018-04-19 | $96.62 | $98.22 | $94.90 | $97.05 | $80.49 | 814,122 |
2018-04-18 | $97.50 | $97.90 | $96.21 | $96.51 | $80.04 | 707,155 |
2018-04-17 | $96.63 | $97.80 | $96.06 | $97.08 | $80.52 | 590,129 |
2018-04-16 | $95.75 | $96.93 | $94.91 | $96.52 | $80.05 | 735,812 |
2018-04-13 | $95.05 | $95.36 | $94.27 | $95.14 | $78.91 | 685,753 |
2018-04-12 | $95.21 | $95.24 | $93.97 | $95.00 | $78.79 | 836,459 |
2018-04-11 | $94.56 | $96.09 | $94.14 | $95.11 | $78.88 | 454,576 |
2018-04-10 | $94.95 | $95.85 | $94.19 | $95.19 | $78.95 | 611,224 |
2018-04-09 | $94.78 | $95.54 | $94.23 | $94.45 | $78.33 | 527,371 |
2018-04-06 | $95.72 | $96.64 | $94.23 | $94.52 | $78.39 | 896,132 |
2018-04-05 | $96.64 | $96.64 | $95.05 | $96.00 | $79.62 | 590,801 |
2018-04-04 | $96.14 | $97.34 | $95.28 | $96.32 | $79.88 | 1,170,302 |
2018-04-03 | $95.45 | $97.21 | $94.57 | $96.80 | $80.28 | 890,624 |
2018-04-02 | $96.92 | $97.23 | $94.60 | $95.37 | $79.10 | 784,313 |
2018-03-29 | $97.19 | $97.81 | $96.41 | $96.83 | $80.31 | 728,986 |
2018-03-28 | $95.52 | $98.23 | $95.52 | $97.99 | $80.59 | 780,813 |
2018-03-27 | $94.38 | $96.46 | $92.91 | $94.96 | $78.10 | 707,210 |
2018-03-26 | $93.75 | $94.64 | $92.42 | $94.44 | $77.67 | 743,160 |
2018-03-23 | $96.08 | $96.08 | $92.62 | $92.94 | $76.44 | 989,868 |
2018-03-22 | $96.66 | $98.21 | $96.00 | $96.05 | $79.00 | 568,209 |
2018-03-21 | $97.64 | $98.12 | $96.50 | $96.98 | $79.76 | 794,540 |
2018-03-20 | $98.35 | $99.10 | $96.87 | $97.58 | $80.26 | 764,128 |
2018-03-19 | $98.99 | $98.99 | $97.58 | $98.26 | $80.82 | 681,221 |
2018-03-16 | $98.25 | $99.45 | $97.72 | $98.94 | $81.37 | 2,301,980 |
2018-03-15 | $98.91 | $98.99 | $97.72 | $98.38 | $80.91 | 717,026 |
2018-03-14 | $98.93 | $99.06 | $98.03 | $98.71 | $81.19 | 738,291 |
2018-03-13 | $100.36 | $100.36 | $98.20 | $98.49 | $81.00 | 872,682 |
2018-03-12 | $99.45 | $100.12 | $99.01 | $99.79 | $82.07 | 1,045,229 |
2018-03-09 | $99.71 | $99.77 | $97.80 | $99.61 | $81.93 | 748,550 |
2018-03-08 | $100.50 | $100.50 | $99.16 | $99.47 | $81.81 | 713,276 |
2018-03-07 | $99.33 | $100.56 | $98.88 | $100.08 | $82.31 | 938,602 |
2018-03-06 | $98.34 | $99.93 | $97.81 | $99.83 | $82.11 | 658,255 |
2018-03-05 | $96.73 | $99.24 | $96.52 | $98.41 | $80.94 | 1,275,436 |
2018-03-02 | $96.29 | $97.91 | $95.25 | $97.85 | $80.48 | 956,148 |
2018-03-01 | $96.39 | $98.15 | $95.59 | $96.67 | $79.51 | 1,161,977 |
2018-02-28 | $96.44 | $98.43 | $95.95 | $96.92 | $79.71 | 1,002,175 |
2018-02-27 | $98.22 | $98.95 | $95.85 | $95.89 | $78.87 | 902,317 |
2018-02-26 | $97.93 | $98.11 | $97.00 | $98.06 | $80.65 | 515,995 |
2018-02-23 | $96.50 | $97.67 | $95.41 | $97.62 | $80.29 | 385,178 |
2018-02-22 | $94.66 | $97.15 | $94.56 | $95.91 | $78.88 | 832,999 |
2018-02-21 | $96.03 | $97.35 | $94.49 | $94.50 | $77.72 | 1,299,516 |
2018-02-20 | $95.86 | $97.51 | $95.78 | $96.25 | $79.16 | 789,949 |
2018-02-16 | $95.47 | $96.63 | $95.38 | $96.20 | $79.12 | 587,757 |
2018-02-15 | $94.13 | $95.97 | $93.86 | $95.54 | $78.58 | 979,163 |
2018-02-14 | $93.12 | $94.43 | $92.03 | $93.79 | $77.14 | 1,057,860 |
2018-02-13 | $92.66 | $94.27 | $91.91 | $93.82 | $77.16 | 858,636 |
2018-02-12 | $92.31 | $93.20 | $89.62 | $92.69 | $76.23 | 937,731 |
2018-02-09 | $91.15 | $93.05 | $89.46 | $92.18 | $75.82 | 1,593,012 |
2018-02-08 | $92.66 | $94.18 | $90.61 | $90.61 | $74.52 | 1,272,971 |
2018-02-07 | $93.18 | $94.75 | $92.78 | $92.86 | $76.37 | 1,030,696 |
2018-02-06 | $92.32 | $94.71 | $91.20 | $93.45 | $76.86 | 2,282,791 |
2018-02-05 | $97.69 | $97.86 | $93.64 | $93.64 | $77.02 | 1,681,740 |
2018-02-02 | $98.80 | $99.42 | $97.41 | $98.07 | $80.66 | 1,339,468 |
2018-02-01 | $100.47 | $100.99 | $98.97 | $99.50 | $81.84 | 1,127,052 |
2018-01-31 | $98.56 | $100.56 | $98.25 | $100.52 | $82.67 | 1,511,080 |
2018-01-30 | $98.38 | $98.99 | $97.80 | $98.19 | $80.76 | 1,265,155 |
2018-01-29 | $97.89 | $98.98 | $96.98 | $98.47 | $80.99 | 1,203,547 |
2018-01-26 | $98.11 | $99.25 | $96.41 | $97.92 | $80.54 | 919,049 |
2018-01-25 | $96.01 | $97.09 | $94.60 | $96.49 | $79.36 | 1,019,310 |
2018-01-24 | $97.14 | $97.61 | $96.50 | $96.98 | $79.76 | 813,484 |
2018-01-23 | $96.18 | $97.21 | $95.99 | $97.15 | $79.90 | 774,886 |
2018-01-22 | $93.88 | $96.13 | $93.88 | $95.96 | $78.92 | 1,110,009 |
2018-01-19 | $94.18 | $94.73 | $92.95 | $93.91 | $77.24 | 1,600,572 |
2018-01-18 | $95.12 | $95.12 | $93.99 | $94.11 | $77.40 | 797,047 |
2018-01-17 | $95.55 | $95.79 | $94.42 | $95.07 | $78.19 | 800,386 |
2018-01-16 | $95.74 | $96.57 | $94.94 | $94.99 | $78.13 | 654,582 |
2018-01-12 | $95.86 | $95.89 | $95.23 | $95.47 | $78.52 | 573,602 |
2018-01-11 | $96.50 | $96.70 | $95.47 | $95.73 | $78.73 | 625,299 |
2018-01-10 | $98.27 | $98.27 | $95.68 | $96.08 | $79.02 | 930,872 |
2018-01-09 | $99.10 | $99.49 | $98.56 | $98.63 | $81.12 | 979,068 |
2018-01-08 | $99.67 | $100.00 | $98.73 | $99.38 | $81.74 | 737,875 |
2018-01-05 | $99.22 | $100.03 | $99.11 | $99.86 | $82.13 | 561,439 |
2018-01-04 | $100.74 | $100.94 | $98.85 | $98.85 | $81.30 | 830,986 |
2018-01-03 | $100.96 | $101.20 | $100.55 | $100.95 | $83.03 | 489,992 |
2018-01-02 | $101.05 | $101.11 | $100.28 | $100.64 | $82.77 | 735,356 |
2017-12-29 | $100.41 | $101.38 | $100.26 | $100.93 | $83.01 | 704,331 |
2017-12-28 | $100.55 | $101.27 | $100.48 | $100.93 | $82.35 | 705,223 |
2017-12-27 | $100.71 | $100.92 | $99.98 | $100.66 | $82.13 | 615,904 |
2017-12-26 | $100.29 | $100.96 | $99.91 | $100.35 | $81.88 | 650,361 |
2017-12-22 | $99.59 | $100.35 | $99.16 | $100.04 | $81.62 | 617,716 |
2017-12-21 | $99.20 | $99.57 | $98.70 | $99.12 | $80.87 | 794,003 |
2017-12-20 | $101.50 | $102.00 | $98.97 | $98.99 | $80.77 | 1,046,782 |
2017-12-19 | $103.65 | $103.88 | $101.58 | $101.62 | $82.91 | 1,006,302 |
2017-12-18 | $103.65 | $104.58 | $103.07 | $103.79 | $84.68 | 1,122,306 |
2017-12-15 | $103.57 | $104.16 | $103.00 | $103.23 | $84.23 | 1,757,682 |
2017-12-14 | $103.21 | $103.56 | $102.85 | $103.13 | $84.14 | 607,667 |
2017-12-13 | $103.18 | $103.64 | $102.90 | $102.90 | $83.96 | 622,919 |
2017-12-12 | $102.75 | $103.62 | $102.74 | $103.02 | $84.05 | 642,054 |
2017-12-11 | $102.64 | $103.34 | $102.47 | $102.60 | $83.71 | 1,141,699 |
2017-12-08 | $102.33 | $103.02 | $101.52 | $102.60 | $83.71 | 987,429 |
2017-12-07 | $102.57 | $102.57 | $101.69 | $101.82 | $83.07 | 840,511 |
2017-12-06 | $103.02 | $103.04 | $101.83 | $102.39 | $83.54 | 872,572 |
2017-12-05 | $106.04 | $106.04 | $102.39 | $102.61 | $83.72 | 937,917 |
2017-12-04 | $102.89 | $104.11 | $102.89 | $103.95 | $84.81 | 870,587 |
2017-12-01 | $102.62 | $103.14 | $101.59 | $102.03 | $83.25 | 1,009,886 |
2017-11-30 | $102.51 | $102.74 | $101.91 | $102.23 | $83.41 | 1,243,953 |
2017-11-29 | $101.00 | $102.63 | $100.37 | $102.23 | $83.41 | 779,360 |
2017-11-28 | $101.13 | $101.15 | $99.62 | $100.88 | $82.31 | 798,998 |
2017-11-27 | $101.15 | $101.64 | $100.43 | $101.21 | $82.58 | 455,190 |
2017-11-24 | $101.21 | $101.32 | $100.56 | $100.98 | $82.39 | 198,044 |
2017-11-22 | $100.76 | $101.30 | $100.04 | $100.75 | $82.20 | 742,467 |
2017-11-21 | $100.53 | $101.11 | $100.09 | $101.06 | $82.45 | 853,553 |
2017-11-20 | $100.84 | $101.29 | $100.15 | $100.52 | $82.01 | 724,528 |
2017-11-17 | $100.38 | $101.51 | $100.38 | $100.87 | $82.30 | 767,652 |
2017-11-16 | $100.24 | $101.69 | $100.24 | $100.81 | $82.25 | 773,587 |
2017-11-15 | $99.75 | $100.74 | $98.86 | $100.16 | $81.72 | 622,966 |
2017-11-14 | $99.74 | $101.81 | $99.15 | $100.04 | $81.62 | 949,941 |
2017-11-13 | $100.24 | $100.83 | $99.70 | $100.06 | $81.64 | 874,548 |
2017-11-10 | $98.11 | $100.41 | $98.04 | $99.89 | $81.50 | 747,699 |
2017-11-09 | $96.95 | $99.00 | $96.41 | $98.75 | $80.57 | 815,406 |
2017-11-08 | $96.43 | $97.46 | $96.16 | $97.04 | $79.17 | 1,327,539 |
2017-11-07 | $95.62 | $96.83 | $95.56 | $96.46 | $78.70 | 987,535 |
2017-11-06 | $94.44 | $95.59 | $94.40 | $95.30 | $77.76 | 746,199 |
2017-11-03 | $94.80 | $95.09 | $93.95 | $94.15 | $76.82 | 719,448 |
2017-11-02 | $95.03 | $95.98 | $94.60 | $95.19 | $77.67 | 661,457 |
2017-11-01 | $95.67 | $96.13 | $95.05 | $95.19 | $77.67 | 636,590 |
2017-10-31 | $94.65 | $95.82 | $93.97 | $95.68 | $78.07 | 985,011 |
2017-10-30 | $95.09 | $95.82 | $93.92 | $94.53 | $77.13 | 1,086,248 |
2017-10-27 | $96.04 | $96.83 | $95.06 | $95.47 | $77.89 | 739,871 |
2017-10-26 | $96.41 | $96.75 | $95.36 | $95.88 | $78.23 | 882,699 |
2017-10-25 | $96.31 | $96.78 | $94.95 | $95.80 | $78.16 | 884,202 |
2017-10-24 | $97.64 | $98.10 | $96.13 | $96.20 | $78.49 | 1,255,675 |
2017-10-23 | $97.61 | $98.26 | $97.29 | $97.92 | $79.89 | 567,947 |
2017-10-20 | $99.15 | $99.18 | $97.23 | $97.40 | $79.47 | 927,171 |
2017-10-19 | $99.16 | $99.55 | $96.65 | $98.66 | $80.50 | 2,126,023 |
2017-10-18 | $102.08 | $102.70 | $101.44 | $101.54 | $82.85 | 830,501 |
2017-10-17 | $102.81 | $103.28 | $101.94 | $102.01 | $83.23 | 868,369 |
2017-10-16 | $103.42 | $104.07 | $102.80 | $102.87 | $83.93 | 1,098,975 |
2017-10-13 | $105.44 | $105.44 | $103.47 | $103.49 | $84.44 | 1,170,986 |
2017-10-12 | $104.72 | $105.22 | $104.44 | $104.83 | $85.53 | 450,933 |
2017-10-11 | $104.64 | $105.54 | $104.63 | $104.90 | $85.59 | 639,959 |
2017-10-10 | $104.63 | $105.79 | $103.61 | $104.49 | $85.25 | 923,203 |
2017-10-09 | $104.00 | $104.68 | $103.89 | $104.35 | $85.14 | 678,144 |
2017-10-06 | $104.06 | $105.12 | $103.46 | $105.01 | $85.68 | 801,080 |
2017-10-05 | $104.48 | $105.57 | $104.25 | $104.37 | $85.16 | 1,014,515 |
2017-10-04 | $103.02 | $104.45 | $102.90 | $104.39 | $85.17 | 646,444 |
2017-10-03 | $102.14 | $103.61 | $102.14 | $103.22 | $84.22 | 727,937 |
2017-10-02 | $101.31 | $102.56 | $101.31 | $102.14 | $83.34 | 864,163 |
2017-09-29 | $99.68 | $101.38 | $99.58 | $101.32 | $82.67 | 775,552 |
2017-09-28 | $101.13 | $102.19 | $100.45 | $100.76 | $81.59 | 752,034 |
2017-09-27 | $102.72 | $103.16 | $101.23 | $101.25 | $81.98 | 933,929 |
2017-09-26 | $101.69 | $103.41 | $101.58 | $103.06 | $83.45 | 1,069,353 |
2017-09-25 | $100.38 | $102.11 | $100.38 | $101.70 | $82.35 | 631,175 |
2017-09-22 | $101.20 | $102.62 | $100.52 | $100.67 | $81.51 | 750,436 |
2017-09-21 | $98.04 | $101.86 | $97.76 | $101.13 | $81.89 | 1,352,708 |
2017-09-20 | $96.47 | $97.78 | $96.37 | $97.72 | $79.12 | 740,843 |
2017-09-19 | $98.05 | $98.22 | $96.24 | $96.34 | $78.01 | 1,093,308 |
2017-09-18 | $98.67 | $98.70 | $97.36 | $98.18 | $79.50 | 763,949 |
2017-09-15 | $98.05 | $98.45 | $96.72 | $98.44 | $79.71 | 2,027,096 |
2017-09-14 | $96.40 | $98.30 | $96.25 | $97.84 | $79.22 | 1,210,112 |
2017-09-13 | $95.91 | $96.30 | $95.55 | $96.12 | $77.83 | 640,186 |
2017-09-12 | $96.62 | $97.27 | $95.93 | $96.17 | $77.87 | 655,198 |
2017-09-11 | $95.96 | $96.74 | $95.83 | $96.60 | $78.22 | 564,567 |
2017-09-08 | $96.13 | $96.46 | $95.35 | $95.45 | $77.29 | 782,362 |
2017-09-07 | $96.47 | $96.90 | $95.50 | $96.34 | $78.01 | 544,986 |
2017-09-06 | $96.06 | $97.05 | $95.73 | $96.54 | $78.17 | 642,348 |
2017-09-05 | $96.72 | $97.16 | $94.92 | $95.73 | $77.51 | 1,005,294 |
2017-09-01 | $96.53 | $97.64 | $96.09 | $97.11 | $78.63 | 379,981 |
2017-08-31 | $97.40 | $97.69 | $96.08 | $96.38 | $78.04 | 1,156,499 |
2017-08-30 | $96.03 | $97.22 | $95.44 | $97.05 | $78.58 | 411,544 |
2017-08-29 | $96.58 | $96.87 | $95.86 | $96.16 | $77.86 | 317,962 |
2017-08-28 | $98.25 | $98.80 | $96.39 | $96.83 | $78.40 | 491,626 |
2017-08-25 | $97.46 | $98.37 | $96.64 | $97.85 | $79.23 | 313,989 |
2017-08-24 | $98.10 | $98.36 | $97.01 | $97.10 | $78.62 | 742,315 |
2017-08-23 | $96.89 | $98.77 | $96.59 | $98.13 | $79.46 | 706,870 |
2017-08-22 | $97.53 | $97.70 | $96.20 | $96.98 | $78.53 | 493,149 |
2017-08-21 | $96.48 | $97.96 | $96.13 | $97.47 | $78.92 | 478,235 |
2017-08-18 | $97.50 | $97.96 | $96.16 | $96.47 | $78.11 | 556,292 |
2017-08-17 | $98.66 | $99.30 | $97.66 | $97.66 | $79.08 | 580,961 |
2017-08-16 | $99.32 | $100.09 | $98.97 | $99.20 | $80.32 | 733,526 |
2017-08-15 | $100.35 | $100.35 | $98.60 | $99.47 | $80.54 | 463,626 |
2017-08-14 | $99.60 | $100.89 | $99.06 | $100.37 | $81.27 | 652,143 |
2017-08-11 | $99.77 | $100.23 | $97.68 | $99.00 | $80.16 | 886,976 |
2017-08-10 | $101.21 | $101.71 | $100.00 | $100.03 | $80.99 | 776,892 |
2017-08-09 | $101.91 | $102.13 | $101.31 | $101.70 | $82.35 | 479,646 |
2017-08-08 | $102.16 | $102.52 | $101.69 | $101.85 | $82.47 | 424,011 |
2017-08-07 | $102.58 | $102.71 | $102.15 | $102.29 | $82.82 | 420,722 |
2017-08-04 | $102.24 | $103.21 | $102.20 | $102.59 | $83.07 | 382,230 |
2017-08-03 | $102.69 | $103.00 | $102.23 | $102.27 | $82.81 | 902,594 |
2017-08-02 | $103.68 | $104.44 | $102.38 | $102.84 | $83.27 | 421,826 |
2017-08-01 | $103.53 | $105.29 | $103.17 | $104.06 | $84.26 | 898,154 |
2017-07-31 | $103.64 | $103.64 | $102.52 | $103.27 | $83.62 | 572,124 |
2017-07-28 | $102.90 | $104.22 | $102.87 | $103.25 | $83.60 | 541,575 |
2017-07-27 | $101.77 | $103.05 | $101.36 | $102.81 | $83.25 | 583,511 |
2017-07-26 | $101.85 | $102.50 | $101.70 | $101.84 | $82.46 | 639,809 |
2017-07-25 | $102.30 | $102.34 | $101.71 | $102.02 | $82.61 | 593,505 |
2017-07-24 | $101.84 | $102.38 | $101.82 | $102.00 | $82.59 | 597,564 |
2017-07-21 | $101.07 | $102.63 | $101.07 | $101.93 | $82.53 | 886,535 |
2017-07-20 | $103.98 | $105.08 | $100.44 | $101.14 | $81.89 | 1,393,494 |
2017-07-19 | $103.43 | $104.96 | $103.43 | $104.91 | $84.95 | 409,698 |
2017-07-18 | $104.64 | $105.11 | $103.00 | $103.34 | $83.68 | 756,057 |
2017-07-17 | $104.60 | $105.66 | $104.02 | $104.88 | $84.92 | 623,459 |
2017-07-14 | $103.96 | $105.06 | $103.73 | $104.70 | $84.78 | 549,295 |
2017-07-13 | $101.62 | $103.60 | $101.20 | $103.52 | $83.82 | 932,375 |
2017-07-12 | $100.24 | $101.33 | $99.83 | $100.72 | $81.55 | 984,105 |
2017-07-11 | $100.70 | $100.70 | $99.22 | $99.45 | $80.53 | 883,811 |
2017-07-10 | $102.60 | $102.87 | $100.70 | $100.72 | $81.55 | 489,397 |
2017-07-07 | $102.74 | $103.09 | $101.87 | $102.43 | $82.94 | 686,111 |
2017-07-06 | $105.86 | $105.86 | $102.59 | $102.75 | $83.20 | 843,353 |
2017-07-05 | $107.42 | $107.88 | $105.66 | $105.92 | $85.76 | 524,969 |
2017-07-03 | $106.09 | $107.80 | $105.74 | $107.52 | $87.06 | 395,455 |
2017-06-30 | $106.14 | $106.40 | $105.33 | $105.80 | $85.67 | 971,848 |
2017-06-29 | $105.51 | $106.00 | $105.10 | $105.72 | $85.60 | 1,042,365 |
2017-06-28 | $105.79 | $106.23 | $105.44 | $105.72 | $85.60 | 609,328 |
2017-06-27 | $106.52 | $107.19 | $105.85 | $105.97 | $85.18 | 608,345 |
2017-06-26 | $107.13 | $107.54 | $106.59 | $106.73 | $85.79 | 416,584 |
2017-06-23 | $106.31 | $108.14 | $106.31 | $106.77 | $85.82 | 554,791 |
2017-06-22 | $106.64 | $107.70 | $106.09 | $106.30 | $85.45 | 951,305 |
2017-06-21 | $105.80 | $107.52 | $105.80 | $106.52 | $85.62 | 1,264,079 |
2017-06-20 | $105.21 | $105.72 | $104.37 | $105.32 | $84.66 | 645,906 |
2017-06-19 | $105.58 | $105.79 | $104.74 | $105.14 | $84.51 | 592,606 |
2017-06-16 | $106.35 | $106.36 | $105.19 | $105.73 | $84.99 | 1,241,541 |
2017-06-15 | $105.66 | $106.72 | $105.66 | $106.07 | $85.26 | 500,183 |
2017-06-14 | $107.55 | $107.87 | $105.85 | $106.24 | $85.40 | 580,631 |
2017-06-13 | $107.14 | $108.17 | $106.19 | $107.17 | $86.14 | 707,339 |
2017-06-12 | $106.36 | $109.00 | $106.10 | $108.33 | $87.08 | 1,180,350 |
2017-06-09 | $103.60 | $106.50 | $103.35 | $106.18 | $85.35 | 797,760 |
2017-06-08 | $102.43 | $104.17 | $102.00 | $103.55 | $83.23 | 659,847 |
2017-06-07 | $101.95 | $102.41 | $101.66 | $102.33 | $82.25 | 640,557 |
2017-06-06 | $103.14 | $103.14 | $101.41 | $101.67 | $81.72 | 689,028 |
2017-06-05 | $103.25 | $103.52 | $102.49 | $103.17 | $82.93 | 412,693 |
2017-06-02 | $103.10 | $103.70 | $102.49 | $103.31 | $83.04 | 697,018 |
2017-06-01 | $100.93 | $102.88 | $100.88 | $102.71 | $82.56 | 761,419 |
2017-05-31 | $101.20 | $101.98 | $100.80 | $101.03 | $81.21 | 1,146,113 |
2017-05-30 | $102.00 | $102.40 | $101.21 | $101.22 | $81.36 | 678,882 |
2017-05-26 | $102.74 | $103.13 | $101.48 | $101.84 | $81.86 | 429,324 |
2017-05-25 | $102.30 | $103.10 | $102.03 | $102.66 | $82.52 | 772,645 |
2017-05-24 | $103.19 | $103.52 | $102.12 | $102.17 | $82.13 | 469,645 |
2017-05-23 | $102.63 | $103.73 | $102.29 | $102.91 | $82.72 | 325,467 |
2017-05-22 | $102.51 | $103.36 | $102.31 | $102.50 | $82.39 | 525,635 |
2017-05-19 | $101.84 | $103.21 | $101.58 | $102.25 | $82.19 | 1,012,863 |
2017-05-18 | $102.22 | $103.47 | $101.47 | $101.86 | $81.88 | 896,631 |
2017-05-17 | $101.23 | $103.61 | $100.69 | $102.02 | $82.01 | 718,955 |
2017-05-16 | $102.74 | $102.74 | $101.82 | $102.24 | $82.18 | 492,782 |
2017-05-15 | $102.76 | $104.23 | $102.18 | $102.72 | $82.57 | 550,125 |
2017-05-12 | $103.28 | $103.77 | $102.54 | $102.70 | $82.55 | 394,903 |
2017-05-11 | $103.79 | $103.95 | $102.17 | $103.47 | $83.17 | 604,535 |
2017-05-10 | $103.23 | $104.80 | $103.06 | $104.23 | $83.78 | 407,094 |
2017-05-09 | $104.65 | $104.78 | $103.22 | $103.50 | $83.19 | 476,015 |
2017-05-08 | $105.70 | $106.03 | $104.24 | $104.74 | $84.19 | 507,240 |
2017-05-05 | $105.04 | $105.90 | $104.81 | $105.51 | $84.81 | 314,356 |
2017-05-04 | $105.01 | $105.11 | $103.79 | $104.86 | $84.29 | 713,489 |
2017-05-03 | $106.50 | $106.50 | $104.64 | $105.16 | $84.53 | 469,787 |
2017-05-02 | $105.69 | $106.46 | $104.89 | $106.21 | $85.37 | 689,151 |
2017-05-01 | $105.14 | $105.86 | $104.74 | $105.60 | $84.88 | 444,942 |
2017-04-28 | $105.01 | $105.26 | $104.04 | $104.93 | $84.34 | 636,954 |
2017-04-27 | $105.91 | $106.31 | $104.74 | $105.13 | $84.50 | 535,843 |
2017-04-26 | $108.00 | $108.23 | $105.99 | $106.03 | $85.23 | 793,125 |
2017-04-25 | $107.07 | $108.36 | $106.66 | $108.26 | $87.02 | 636,997 |
2017-04-24 | $108.57 | $108.75 | $106.12 | $107.07 | $86.06 | 974,886 |
2017-04-21 | $106.78 | $108.00 | $106.44 | $107.67 | $86.55 | 938,689 |
2017-04-20 | $106.92 | $107.94 | $104.82 | $106.86 | $85.90 | 1,236,209 |
2017-04-19 | $108.88 | $109.38 | $107.57 | $107.96 | $86.78 | 557,589 |
2017-04-18 | $109.24 | $109.95 | $108.12 | $108.58 | $87.28 | 377,955 |
2017-04-17 | $107.92 | $109.78 | $107.83 | $109.73 | $88.20 | 369,263 |
2017-04-13 | $108.78 | $108.82 | $107.70 | $107.85 | $86.69 | 244,138 |
2017-04-12 | $109.11 | $109.49 | $108.57 | $108.91 | $87.54 | 415,715 |
2017-04-11 | $108.37 | $109.27 | $108.10 | $109.05 | $87.66 | 480,223 |
2017-04-10 | $107.89 | $108.84 | $107.48 | $108.49 | $87.21 | 431,580 |
2017-04-07 | $108.63 | $109.35 | $107.49 | $107.61 | $86.50 | 755,560 |
2017-04-06 | $107.12 | $108.98 | $106.68 | $108.59 | $87.29 | 546,763 |
2017-04-05 | $107.45 | $108.61 | $107.11 | $107.25 | $86.21 | 473,749 |
2017-04-04 | $106.80 | $107.64 | $106.24 | $107.36 | $86.30 | 572,656 |
2017-04-03 | $106.57 | $107.10 | $106.09 | $106.82 | $85.86 | 406,389 |
2017-03-31 | $105.09 | $106.86 | $104.45 | $106.62 | $85.70 | 719,275 |
2017-03-30 | $104.59 | $105.46 | $103.93 | $105.16 | $84.53 | 396,060 |
2017-03-29 | $104.75 | $104.82 | $103.54 | $104.62 | $84.09 | 718,488 |
2017-03-28 | $105.66 | $105.96 | $103.66 | $105.50 | $84.18 | 506,821 |
2017-03-27 | $106.10 | $106.75 | $104.98 | $105.52 | $84.19 | 419,585 |
2017-03-24 | $107.93 | $108.20 | $106.62 | $106.79 | $85.21 | 395,382 |
2017-03-23 | $105.81 | $108.34 | $105.81 | $107.56 | $85.82 | 784,659 |
2017-03-22 | $107.00 | $107.13 | $104.97 | $105.71 | $84.35 | 596,531 |
2017-03-21 | $109.59 | $109.59 | $106.65 | $106.77 | $85.19 | 560,018 |
2017-03-20 | $109.25 | $109.51 | $108.43 | $108.89 | $86.88 | 310,728 |
2017-03-17 | $108.58 | $110.08 | $107.89 | $109.31 | $87.22 | 1,335,987 |
2017-03-16 | $108.51 | $109.62 | $108.01 | $108.21 | $86.34 | 588,131 |
2017-03-15 | $105.79 | $109.30 | $105.79 | $108.80 | $86.81 | 574,578 |
2017-03-14 | $106.41 | $106.43 | $105.28 | $105.71 | $84.35 | 436,437 |
2017-03-13 | $106.71 | $107.28 | $106.24 | $106.44 | $84.93 | 781,297 |
2017-03-10 | $109.52 | $110.16 | $106.25 | $106.68 | $85.12 | 735,383 |
2017-03-09 | $110.86 | $111.32 | $108.03 | $108.85 | $86.85 | 706,491 |
2017-03-08 | $111.78 | $112.01 | $110.69 | $110.78 | $88.39 | 546,461 |
2017-03-07 | $112.64 | $113.04 | $111.40 | $112.12 | $89.46 | 467,538 |
2017-03-06 | $112.07 | $113.24 | $111.75 | $112.82 | $90.02 | 624,142 |
2017-03-03 | $111.89 | $112.60 | $110.92 | $112.29 | $89.60 | 586,984 |
2017-03-02 | $113.38 | $113.73 | $111.07 | $111.50 | $88.97 | 793,628 |
2017-03-01 | $112.72 | $115.34 | $111.39 | $113.75 | $90.76 | 1,023,882 |
2017-02-28 | $112.59 | $112.93 | $111.59 | $112.68 | $89.91 | 566,424 |
2017-02-27 | $112.05 | $113.21 | $111.65 | $112.72 | $89.94 | 341,435 |
2017-02-24 | $111.92 | $112.18 | $110.57 | $111.74 | $89.16 | 569,984 |
2017-02-23 | $112.81 | $113.74 | $111.48 | $112.03 | $89.39 | 425,187 |
2017-02-22 | $112.43 | $112.78 | $111.10 | $112.42 | $89.70 | 499,323 |
2017-02-21 | $111.20 | $112.63 | $110.81 | $112.32 | $89.62 | 502,354 |
2017-02-17 | $110.64 | $111.34 | $109.70 | $111.28 | $88.79 | 361,490 |
2017-02-16 | $111.53 | $112.94 | $110.40 | $110.71 | $88.34 | 540,682 |
2017-02-15 | $110.65 | $111.54 | $109.55 | $111.16 | $88.69 | 494,463 |
2017-02-14 | $110.28 | $111.46 | $109.01 | $111.04 | $88.60 | 535,106 |
2017-02-13 | $110.09 | $110.66 | $108.86 | $110.31 | $88.02 | 366,711 |
2017-02-10 | $108.96 | $109.87 | $108.67 | $109.79 | $87.60 | 400,893 |
2017-02-09 | $108.64 | $109.21 | $108.23 | $108.99 | $86.96 | 423,203 |
2017-02-08 | $107.68 | $109.02 | $107.20 | $108.47 | $86.55 | 316,667 |
2017-02-07 | $108.81 | $109.93 | $107.13 | $107.39 | $85.69 | 560,305 |
2017-02-06 | $108.71 | $109.00 | $107.74 | $108.51 | $86.58 | 477,331 |
2017-02-03 | $109.62 | $110.54 | $108.68 | $108.88 | $86.88 | 524,481 |
2017-02-02 | $107.04 | $109.01 | $106.65 | $108.49 | $86.56 | 536,199 |
2017-02-01 | $109.04 | $110.78 | $106.76 | $106.90 | $85.30 | 635,077 |
2017-01-31 | $108.85 | $110.29 | $108.82 | $108.97 | $86.95 | 696,633 |
2017-01-30 | $109.15 | $109.97 | $108.31 | $109.04 | $87.00 | 517,516 |
2017-01-27 | $110.25 | $110.62 | $107.82 | $109.60 | $87.45 | 683,408 |
2017-01-26 | $109.50 | $111.01 | $109.34 | $110.02 | $87.79 | 623,406 |
2017-01-25 | $109.66 | $110.49 | $108.16 | $108.73 | $86.76 | 654,896 |
2017-01-24 | $109.90 | $110.33 | $109.02 | $109.38 | $87.27 | 497,370 |
2017-01-23 | $107.85 | $109.75 | $107.84 | $109.61 | $87.46 | 361,677 |
2017-01-20 | $107.41 | $108.13 | $106.64 | $108.10 | $86.25 | 425,858 |
2017-01-19 | $108.52 | $108.97 | $106.90 | $107.33 | $85.64 | 627,238 |
2017-01-18 | $108.07 | $109.56 | $107.41 | $108.87 | $86.87 | 661,385 |
2017-01-17 | $106.31 | $108.23 | $105.78 | $108.01 | $86.18 | 896,080 |
2017-01-13 | $106.07 | $106.87 | $106.05 | $106.46 | $84.94 | 501,688 |
2017-01-12 | $105.08 | $106.27 | $104.27 | $106.17 | $84.71 | 496,626 |
2017-01-11 | $106.12 | $106.58 | $104.94 | $105.05 | $83.82 | 587,693 |
2017-01-10 | $107.08 | $107.19 | $105.63 | $106.05 | $84.62 | 627,397 |
2017-01-09 | $110.31 | $111.02 | $106.88 | $107.44 | $85.73 | 876,093 |
2017-01-06 | $109.13 | $111.00 | $108.57 | $110.49 | $88.16 | 554,881 |
2017-01-05 | $109.76 | $110.25 | $107.97 | $109.32 | $87.23 | 538,193 |
2017-01-04 | $108.58 | $110.85 | $107.06 | $110.68 | $88.31 | 1,050,528 |
2017-01-03 | $108.71 | $108.92 | $107.14 | $108.53 | $86.60 | 606,474 |
2016-12-30 | $105.02 | $107.63 | $104.76 | $107.55 | $85.81 | 772,567 |
2016-12-29 | $104.77 | $106.06 | $103.95 | $105.10 | $83.86 | 632,474 |
2016-12-28 | $105.95 | $105.95 | $104.53 | $105.09 | $83.24 | 531,739 |
2016-12-27 | $105.98 | $106.71 | $105.12 | $106.00 | $83.96 | 488,412 |
2016-12-23 | $107.07 | $107.59 | $104.90 | $105.59 | $83.63 | 549,828 |
2016-12-22 | $107.54 | $107.99 | $105.62 | $106.80 | $84.59 | 712,024 |
2016-12-21 | $110.36 | $110.75 | $107.27 | $107.61 | $85.23 | 990,899 |
2016-12-20 | $110.27 | $111.71 | $109.54 | $110.30 | $87.36 | 534,466 |
2016-12-19 | $110.18 | $111.02 | $109.53 | $110.11 | $87.21 | 622,577 |
2016-12-16 | $108.93 | $110.74 | $108.77 | $109.59 | $86.80 | 1,294,360 |
2016-12-15 | $110.65 | $110.94 | $107.59 | $107.95 | $85.50 | 838,224 |
2016-12-14 | $112.80 | $113.41 | $110.34 | $110.65 | $87.64 | 1,420,221 |
2016-12-13 | $113.34 | $113.77 | $111.44 | $112.73 | $89.29 | 815,197 |
2016-12-12 | $110.07 | $112.91 | $110.07 | $112.89 | $89.42 | 788,174 |
2016-12-09 | $110.89 | $112.34 | $109.75 | $110.58 | $87.59 | 502,042 |
2016-12-08 | $110.12 | $111.21 | $109.02 | $110.75 | $87.72 | 1,169,175 |
2016-12-07 | $110.17 | $111.37 | $109.45 | $111.01 | $87.93 | 990,737 |
2016-12-06 | $108.95 | $110.64 | $108.75 | $109.77 | $86.94 | 876,949 |
2016-12-05 | $108.25 | $109.00 | $105.92 | $108.23 | $85.72 | 1,394,215 |
2016-12-02 | $105.84 | $107.69 | $105.31 | $107.42 | $85.08 | 902,515 |
2016-12-01 | $105.11 | $106.92 | $104.84 | $105.37 | $83.46 | 1,201,968 |
2016-11-30 | $105.67 | $106.28 | $104.40 | $105.36 | $83.45 | 707,809 |
2016-11-29 | $105.08 | $106.57 | $104.48 | $106.03 | $83.98 | 869,308 |
2016-11-28 | $104.78 | $106.67 | $104.14 | $104.89 | $83.08 | 763,920 |
2016-11-25 | $106.00 | $106.49 | $105.01 | $105.17 | $83.30 | 183,301 |
2016-11-23 | $105.07 | $105.71 | $104.02 | $105.38 | $83.47 | 516,058 |
2016-11-22 | $105.15 | $106.62 | $104.54 | $106.07 | $84.01 | 868,785 |
2016-11-21 | $103.87 | $105.88 | $103.87 | $104.82 | $83.02 | 1,014,608 |
2016-11-18 | $104.59 | $104.69 | $102.89 | $103.42 | $81.92 | 687,770 |
2016-11-17 | $104.10 | $106.25 | $103.59 | $104.49 | $82.76 | 866,124 |
2016-11-16 | $105.77 | $106.01 | $103.16 | $104.02 | $82.39 | 942,238 |
2016-11-15 | $107.45 | $108.23 | $105.52 | $106.11 | $84.05 | 1,313,002 |
2016-11-14 | $103.62 | $108.65 | $103.55 | $107.39 | $85.06 | 1,614,542 |
2016-11-11 | $101.50 | $105.72 | $101.41 | $103.51 | $81.99 | 1,548,227 |
2016-11-10 | $99.59 | $104.06 | $99.00 | $101.77 | $80.61 | 2,156,196 |
2016-11-09 | $96.47 | $100.00 | $95.06 | $99.43 | $78.75 | 897,125 |
2016-11-08 | $98.70 | $98.74 | $97.65 | $98.15 | $77.74 | 533,715 |
2016-11-07 | $97.97 | $99.21 | $97.48 | $98.63 | $78.12 | 821,642 |
2016-11-04 | $94.27 | $96.12 | $93.90 | $96.05 | $76.08 | 864,790 |
2016-11-03 | $95.32 | $95.87 | $94.08 | $94.23 | $74.64 | 659,225 |
2016-11-02 | $97.04 | $97.62 | $95.47 | $95.47 | $75.62 | 783,779 |
2016-11-01 | $98.02 | $98.41 | $96.76 | $96.91 | $76.76 | 1,119,305 |
2016-10-31 | $96.37 | $98.31 | $95.56 | $98.22 | $77.80 | 990,187 |
2016-10-28 | $97.03 | $97.84 | $95.25 | $95.81 | $75.89 | 537,805 |
2016-10-27 | $98.91 | $98.91 | $96.28 | $96.79 | $76.66 | 935,667 |
2016-10-26 | $100.22 | $100.22 | $98.59 | $98.83 | $78.28 | 558,584 |
2016-10-25 | $101.27 | $101.36 | $99.78 | $100.50 | $79.60 | 967,880 |
2016-10-24 | $102.74 | $102.74 | $101.02 | $101.83 | $80.66 | 893,524 |
2016-10-21 | $103.50 | $104.14 | $102.08 | $103.61 | $82.07 | 911,246 |
2016-10-20 | $108.00 | $108.45 | $103.27 | $104.52 | $82.79 | 1,079,975 |
2016-10-19 | $105.30 | $105.77 | $104.64 | $105.70 | $83.72 | 606,156 |
2016-10-18 | $106.41 | $106.41 | $105.12 | $105.33 | $83.43 | 520,446 |
2016-10-17 | $105.32 | $106.14 | $104.95 | $105.17 | $83.30 | 623,028 |
2016-10-14 | $106.14 | $106.56 | $104.98 | $105.07 | $83.22 | 724,525 |
2016-10-13 | $104.80 | $105.78 | $104.67 | $105.59 | $83.63 | 654,679 |
2016-10-12 | $104.91 | $105.49 | $104.05 | $105.36 | $83.45 | 558,851 |
2016-10-11 | $105.77 | $106.29 | $104.13 | $104.62 | $82.87 | 1,037,055 |
2016-10-10 | $104.94 | $106.40 | $104.51 | $105.98 | $83.94 | 547,636 |
2016-10-07 | $105.60 | $106.86 | $104.28 | $104.75 | $82.97 | 836,880 |
2016-10-06 | $102.93 | $105.29 | $102.39 | $104.99 | $83.16 | 928,016 |
2016-10-05 | $106.29 | $106.69 | $103.30 | $103.58 | $82.04 | 758,598 |
2016-10-04 | $107.26 | $108.88 | $105.51 | $106.04 | $83.99 | 645,133 |
2016-10-03 | $107.89 | $108.00 | $106.68 | $107.03 | $84.77 | 866,987 |
2016-09-30 | $108.53 | $109.15 | $107.50 | $108.10 | $85.62 | 1,126,772 |
2016-09-29 | $109.66 | $110.19 | $107.90 | $107.91 | $85.47 | 751,955 |
2016-09-28 | $110.27 | $110.95 | $109.72 | $110.39 | $87.44 | 549,835 |
2016-09-27 | $112.43 | $112.59 | $110.51 | $110.79 | $87.18 | 804,989 |
2016-09-26 | $113.39 | $113.69 | $112.10 | $112.29 | $88.36 | 645,461 |
2016-09-23 | $113.10 | $114.70 | $112.25 | $113.83 | $89.58 | 492,410 |
2016-09-22 | $112.98 | $114.04 | $112.94 | $113.68 | $89.46 | 639,612 |
2016-09-21 | $110.51 | $112.50 | $109.29 | $112.15 | $88.25 | 547,034 |
2016-09-20 | $111.24 | $111.41 | $110.09 | $110.23 | $86.74 | 372,808 |
2016-09-19 | $110.36 | $110.64 | $110.01 | $110.37 | $86.85 | 726,421 |
2016-09-16 | $109.83 | $110.41 | $109.60 | $109.91 | $86.49 | 1,228,030 |
2016-09-15 | $110.35 | $111.08 | $109.92 | $110.62 | $87.05 | 624,325 |
2016-09-14 | $110.90 | $111.49 | $110.28 | $110.80 | $87.19 | 398,041 |
2016-09-13 | $112.64 | $113.08 | $110.36 | $110.80 | $87.19 | 728,918 |
2016-09-12 | $110.61 | $114.53 | $110.60 | $113.93 | $89.65 | 643,450 |
2016-09-09 | $115.45 | $115.45 | $111.00 | $111.00 | $87.35 | 690,988 |
2016-09-08 | $117.88 | $118.14 | $116.26 | $116.59 | $91.75 | 999,758 |
2016-09-07 | $117.08 | $118.87 | $116.39 | $118.44 | $93.20 | 633,027 |
2016-09-06 | $116.93 | $117.42 | $116.10 | $117.34 | $92.34 | 389,796 |
2016-09-02 | $116.21 | $118.01 | $115.87 | $116.77 | $91.89 | 424,320 |
2016-09-01 | $117.73 | $117.85 | $114.78 | $115.53 | $90.91 | 717,651 |
2016-08-31 | $115.44 | $117.84 | $114.79 | $117.72 | $92.64 | 1,484,641 |
2016-08-30 | $115.70 | $116.02 | $114.12 | $115.25 | $90.69 | 555,687 |
2016-08-29 | $114.63 | $115.73 | $114.63 | $115.56 | $90.94 | 425,760 |
2016-08-26 | $115.93 | $116.36 | $113.51 | $114.26 | $89.91 | 802,835 |
2016-08-25 | $115.64 | $117.40 | $115.27 | $115.52 | $90.91 | 579,374 |
2016-08-24 | $115.96 | $116.41 | $114.46 | $115.49 | $90.88 | 643,393 |
2016-08-23 | $116.81 | $116.81 | $115.95 | $115.95 | $91.24 | 414,167 |
2016-08-22 | $115.49 | $116.35 | $114.83 | $116.19 | $91.43 | 417,815 |
2016-08-19 | $117.37 | $117.37 | $115.10 | $115.45 | $90.85 | 854,670 |
2016-08-18 | $118.34 | $118.63 | $117.30 | $117.80 | $92.70 | 718,643 |
2016-08-17 | $118.58 | $118.58 | $116.56 | $118.30 | $93.09 | 718,837 |
2016-08-16 | $118.56 | $119.03 | $117.72 | $118.22 | $93.03 | 703,080 |
2016-08-15 | $118.41 | $119.91 | $118.30 | $119.20 | $93.80 | 510,857 |
2016-08-12 | $118.74 | $120.63 | $118.59 | $119.15 | $93.76 | 568,072 |
2016-08-11 | $118.31 | $119.25 | $117.77 | $118.84 | $93.52 | 983,300 |
2016-08-10 | $118.19 | $118.71 | $117.20 | $117.77 | $92.68 | 561,223 |
2016-08-09 | $117.61 | $118.06 | $116.97 | $118.00 | $92.86 | 530,591 |
2016-08-08 | $117.85 | $118.36 | $117.21 | $117.69 | $92.61 | 620,139 |
2016-08-05 | $117.59 | $117.94 | $117.10 | $117.56 | $92.51 | 393,377 |
2016-08-04 | $116.10 | $117.21 | $115.57 | $117.01 | $92.08 | 441,582 |
2016-08-03 | $116.20 | $116.61 | $115.50 | $116.28 | $91.50 | 476,091 |
2016-08-02 | $117.18 | $117.71 | $115.70 | $116.03 | $91.31 | 799,379 |
2016-08-01 | $117.80 | $117.92 | $117.02 | $117.49 | $92.46 | 534,854 |
2016-07-29 | $116.37 | $118.42 | $116.23 | $117.82 | $92.72 | 660,224 |
2016-07-28 | $115.88 | $117.40 | $115.60 | $116.30 | $91.52 | 510,577 |
2016-07-27 | $116.05 | $116.50 | $114.95 | $115.94 | $91.24 | 548,607 |
2016-07-26 | $115.92 | $116.68 | $114.91 | $116.01 | $91.29 | 595,911 |
2016-07-25 | $115.13 | $116.33 | $115.00 | $115.66 | $91.02 | 563,161 |
2016-07-22 | $113.02 | $115.80 | $113.02 | $114.82 | $90.36 | 988,035 |
2016-07-21 | $110.44 | $113.45 | $109.67 | $113.13 | $89.03 | 950,892 |
2016-07-20 | $110.75 | $111.19 | $109.58 | $110.90 | $87.27 | 692,770 |
2016-07-19 | $110.31 | $111.06 | $109.13 | $110.88 | $87.25 | 572,413 |
2016-07-18 | $109.37 | $110.29 | $108.25 | $110.25 | $86.76 | 562,236 |
2016-07-15 | $106.74 | $109.64 | $106.74 | $109.17 | $85.91 | 511,262 |
2016-07-14 | $109.29 | $110.05 | $108.23 | $108.71 | $85.55 | 506,851 |
2016-07-13 | $109.29 | $109.85 | $108.27 | $109.21 | $85.94 | 490,156 |
2016-07-12 | $107.26 | $109.25 | $106.64 | $109.02 | $85.79 | 842,972 |
2016-07-11 | $106.04 | $107.28 | $105.31 | $107.05 | $84.24 | 530,174 |
2016-07-08 | $103.38 | $106.06 | $103.38 | $105.98 | $83.40 | 604,124 |
2016-07-07 | $103.11 | $103.11 | $101.36 | $102.56 | $80.71 | 379,194 |
2016-07-06 | $103.42 | $103.71 | $102.82 | $103.32 | $81.31 | 382,769 |
2016-07-05 | $103.46 | $103.92 | $103.07 | $103.78 | $81.67 | 661,691 |
2016-07-01 | $105.73 | $106.04 | $103.91 | $104.18 | $81.98 | 869,187 |
2016-06-30 | $103.17 | $106.52 | $102.44 | $106.47 | $83.78 | 1,031,121 |
2016-06-29 | $100.78 | $103.04 | $100.72 | $103.02 | $81.07 | 798,810 |
2016-06-28 | $99.02 | $99.98 | $98.69 | $99.93 | $78.64 | 912,243 |
2016-06-27 | $101.29 | $101.81 | $97.05 | $97.91 | $76.50 | 1,047,750 |
2016-06-24 | $101.69 | $104.63 | $101.47 | $102.16 | $79.82 | 1,319,850 |
2016-06-23 | $103.47 | $105.37 | $103.01 | $105.37 | $82.33 | 666,435 |
2016-06-22 | $102.41 | $103.22 | $101.90 | $102.58 | $80.15 | 488,113 |
2016-06-21 | $102.35 | $102.59 | $100.64 | $102.19 | $79.84 | 514,512 |
2016-06-20 | $101.19 | $103.41 | $101.10 | $102.25 | $79.89 | 966,684 |
2016-06-17 | $99.76 | $100.42 | $99.26 | $100.32 | $78.38 | 698,642 |
2016-06-16 | $99.04 | $99.96 | $98.01 | $99.86 | $78.02 | 367,012 |
2016-06-15 | $98.54 | $100.62 | $98.18 | $99.73 | $77.92 | 824,868 |
2016-06-14 | $99.43 | $99.92 | $97.92 | $98.42 | $76.90 | 626,931 |
2016-06-13 | $99.97 | $101.44 | $99.23 | $99.46 | $77.71 | 566,779 |
2016-06-10 | $100.93 | $102.92 | $99.86 | $99.97 | $78.11 | 516,996 |
2016-06-09 | $100.97 | $101.98 | $100.61 | $101.48 | $79.29 | 314,601 |
2016-06-08 | $100.67 | $101.38 | $100.45 | $101.30 | $79.15 | 252,391 |
2016-06-07 | $100.49 | $101.39 | $99.47 | $100.79 | $78.75 | 358,679 |
2016-06-06 | $101.69 | $102.18 | $99.93 | $100.44 | $78.47 | 549,797 |
2016-06-03 | $102.62 | $104.71 | $101.37 | $101.53 | $79.33 | 589,085 |
2016-06-02 | $101.19 | $102.06 | $100.12 | $102.06 | $79.74 | 589,846 |
2016-06-01 | $101.03 | $101.79 | $100.71 | $101.43 | $79.25 | 424,279 |
2016-05-31 | $100.74 | $101.71 | $100.28 | $101.36 | $79.19 | 516,135 |
2016-05-27 | $100.57 | $101.63 | $99.69 | $100.58 | $78.58 | 309,402 |
2016-05-26 | $100.43 | $100.96 | $99.63 | $100.37 | $78.42 | 390,592 |
2016-05-25 | $100.32 | $100.75 | $98.97 | $100.39 | $78.43 | 566,599 |
2016-05-24 | $100.57 | $100.60 | $99.62 | $100.09 | $78.20 | 665,741 |
2016-05-23 | $99.49 | $99.98 | $98.85 | $99.69 | $77.89 | 320,265 |
2016-05-20 | $99.02 | $99.97 | $98.50 | $99.34 | $77.61 | 726,655 |
2016-05-19 | $98.55 | $99.48 | $97.29 | $98.33 | $76.83 | 647,075 |
2016-05-18 | $100.57 | $100.94 | $98.11 | $99.29 | $77.58 | 886,664 |
2016-05-17 | $102.49 | $103.66 | $100.48 | $101.04 | $78.94 | 694,436 |
2016-05-16 | $102.04 | $103.61 | $101.37 | $102.73 | $80.26 | 475,844 |
2016-05-13 | $103.89 | $104.31 | $101.47 | $101.99 | $79.68 | 818,690 |
2016-05-12 | $105.10 | $105.10 | $103.20 | $104.10 | $81.33 | 868,140 |
2016-05-11 | $106.29 | $106.56 | $104.48 | $104.60 | $81.72 | 1,161,632 |
2016-05-10 | $106.25 | $106.45 | $105.62 | $106.42 | $83.15 | 757,027 |
2016-05-09 | $105.13 | $105.98 | $103.41 | $105.61 | $82.51 | 901,809 |
2016-05-06 | $104.68 | $104.98 | $102.31 | $104.91 | $81.97 | 1,218,399 |
2016-05-05 | $105.20 | $105.79 | $104.15 | $104.71 | $81.81 | 1,199,538 |
2016-05-04 | $104.45 | $105.93 | $103.99 | $105.23 | $82.22 | 757,387 |
2016-05-03 | $105.79 | $105.99 | $104.15 | $105.14 | $82.15 | 682,498 |
2016-05-02 | $105.97 | $106.93 | $105.43 | $106.72 | $83.38 | 490,758 |
2016-04-29 | $105.26 | $105.53 | $102.57 | $105.08 | $82.10 | 1,077,740 |
2016-04-28 | $105.32 | $106.61 | $105.13 | $105.64 | $82.54 | 430,585 |
2016-04-27 | $106.50 | $107.15 | $105.39 | $106.25 | $83.01 | 501,030 |
2016-04-26 | $106.13 | $106.68 | $105.56 | $106.59 | $83.28 | 552,276 |
2016-04-25 | $105.07 | $105.91 | $105.01 | $105.91 | $82.75 | 599,270 |
2016-04-22 | $105.43 | $106.34 | $105.02 | $105.25 | $82.23 | 804,264 |
2016-04-21 | $106.50 | $108.76 | $103.71 | $105.18 | $82.18 | 1,969,004 |
2016-04-20 | $102.04 | $102.64 | $101.69 | $102.12 | $79.79 | 1,148,286 |
2016-04-19 | $101.54 | $102.41 | $101.02 | $102.36 | $79.97 | 709,776 |
2016-04-18 | $99.85 | $101.22 | $99.61 | $101.21 | $79.08 | 861,930 |
2016-04-15 | $99.04 | $100.78 | $98.40 | $100.47 | $78.50 | 953,496 |
2016-04-14 | $98.65 | $99.52 | $98.12 | $99.23 | $77.53 | 457,121 |
2016-04-13 | $99.32 | $99.53 | $98.26 | $98.90 | $77.27 | 537,689 |
2016-04-12 | $98.86 | $99.27 | $98.32 | $99.10 | $77.43 | 1,209,581 |
2016-04-11 | $97.11 | $98.18 | $96.56 | $97.85 | $76.45 | 1,067,310 |
2016-04-08 | $96.81 | $97.47 | $96.40 | $96.93 | $75.73 | 703,991 |
2016-04-07 | $96.32 | $96.51 | $95.17 | $95.65 | $74.73 | 716,423 |
2016-04-06 | $95.62 | $96.96 | $94.39 | $96.87 | $75.68 | 841,104 |
2016-04-05 | $95.55 | $95.91 | $95.30 | $95.51 | $74.62 | 829,474 |
2016-04-04 | $96.62 | $97.40 | $95.90 | $96.31 | $75.25 | 635,502 |
2016-04-01 | $96.31 | $96.96 | $95.65 | $96.66 | $75.52 | 629,072 |
2016-03-31 | $95.70 | $97.13 | $95.46 | $96.88 | $75.69 | 1,340,721 |
2016-03-30 | $96.67 | $97.21 | $95.72 | $95.86 | $74.90 | 514,363 |
2016-03-29 | $93.55 | $96.96 | $93.42 | $96.24 | $75.19 | 820,437 |
2016-03-28 | $94.48 | $95.05 | $93.22 | $94.20 | $73.05 | 518,462 |
2016-03-24 | $93.70 | $94.38 | $92.51 | $94.27 | $73.11 | 905,219 |
2016-03-23 | $95.89 | $96.44 | $94.53 | $94.53 | $73.31 | 847,776 |
2016-03-22 | $95.25 | $96.69 | $95.10 | $96.17 | $74.58 | 895,994 |
2016-03-21 | $95.32 | $96.23 | $94.67 | $96.10 | $74.53 | 952,806 |
2016-03-18 | $96.48 | $96.86 | $94.73 | $94.75 | $73.48 | 899,314 |
2016-03-17 | $95.46 | $97.08 | $95.00 | $96.50 | $74.84 | 801,820 |
2016-03-16 | $92.14 | $95.46 | $92.09 | $95.25 | $73.87 | 992,206 |
2016-03-15 | $93.50 | $93.88 | $92.25 | $92.75 | $71.93 | 814,413 |
2016-03-14 | $94.40 | $96.76 | $93.61 | $94.30 | $73.13 | 516,467 |
2016-03-11 | $94.36 | $95.03 | $92.90 | $94.89 | $73.59 | 762,828 |
2016-03-10 | $93.50 | $93.50 | $91.50 | $92.54 | $71.76 | 613,928 |
2016-03-09 | $91.53 | $93.48 | $91.03 | $92.63 | $71.83 | 821,801 |
2016-03-08 | $93.51 | $93.97 | $90.79 | $91.10 | $70.65 | 956,697 |
2016-03-07 | $94.42 | $94.68 | $93.24 | $93.84 | $72.77 | 896,225 |
2016-03-04 | $95.28 | $95.62 | $94.33 | $94.98 | $73.66 | 1,529,445 |
2016-03-03 | $94.42 | $95.43 | $93.84 | $95.33 | $73.93 | 1,093,400 |
2016-03-02 | $93.06 | $94.33 | $92.44 | $94.31 | $73.14 | 757,893 |
2016-03-01 | $89.01 | $93.39 | $88.93 | $93.37 | $72.41 | 1,110,179 |
2016-02-29 | $89.44 | $89.98 | $87.98 | $88.18 | $68.38 | 1,259,417 |
2016-02-26 | $89.98 | $90.61 | $89.31 | $89.34 | $69.28 | 849,276 |
2016-02-25 | $89.20 | $90.28 | $89.20 | $90.04 | $69.83 | 768,669 |
2016-02-24 | $88.00 | $88.77 | $87.07 | $88.51 | $68.64 | 526,834 |
2016-02-23 | $89.33 | $91.25 | $88.11 | $88.64 | $68.74 | 1,080,120 |
2016-02-22 | $88.19 | $90.30 | $88.09 | $90.10 | $69.87 | 1,377,216 |
2016-02-19 | $84.76 | $87.69 | $84.30 | $87.32 | $67.72 | 2,574,675 |
2016-02-18 | $83.76 | $85.98 | $83.24 | $85.17 | $66.05 | 1,455,530 |
2016-02-17 | $83.49 | $85.64 | $83.45 | $83.69 | $64.90 | 1,682,785 |
2016-02-16 | $83.34 | $84.00 | $82.04 | $82.73 | $64.16 | 919,426 |
2016-02-12 | $81.73 | $82.00 | $80.55 | $81.01 | $62.82 | 1,269,666 |
2016-02-11 | $81.49 | $81.89 | $80.12 | $80.54 | $62.46 | 1,741,099 |
2016-02-10 | $82.05 | $84.12 | $81.58 | $82.72 | $64.15 | 1,120,393 |
2016-02-09 | $82.45 | $83.47 | $80.30 | $81.19 | $62.96 | 1,780,685 |
2016-02-08 | $87.36 | $87.85 | $82.09 | $83.88 | $65.05 | 1,634,718 |
2016-02-05 | $91.06 | $91.23 | $87.63 | $87.75 | $68.05 | 1,915,022 |
2016-02-04 | $88.65 | $92.36 | $88.05 | $91.05 | $70.61 | 1,386,004 |
2016-02-03 | $90.28 | $90.31 | $87.15 | $89.07 | $69.07 | 1,331,121 |
2016-02-02 | $93.40 | $93.57 | $88.24 | $89.88 | $69.70 | 2,431,233 |
2016-02-01 | $95.77 | $96.45 | $92.84 | $92.97 | $72.10 | 1,951,625 |
2016-01-29 | $94.74 | $97.40 | $92.88 | $96.61 | $74.92 | 3,387,890 |
2016-01-28 | $105.00 | $105.24 | $92.00 | $93.42 | $72.45 | 2,872,238 |
2016-01-27 | $102.71 | $102.71 | $100.82 | $101.67 | $78.84 | 844,660 |
2016-01-26 | $101.87 | $103.18 | $101.87 | $103.18 | $80.02 | 1,026,164 |
2016-01-25 | $102.29 | $103.81 | $101.28 | $101.66 | $78.84 | 986,934 |
2016-01-22 | $98.16 | $102.99 | $98.16 | $102.11 | $79.19 | 1,479,471 |
2016-01-21 | $97.12 | $99.00 | $96.07 | $96.75 | $75.03 | 899,282 |
2016-01-20 | $98.95 | $99.23 | $94.22 | $96.63 | $74.94 | 1,262,285 |
2016-01-19 | $101.24 | $101.24 | $99.56 | $100.06 | $77.60 | 741,103 |
2016-01-15 | $100.47 | $100.51 | $98.56 | $100.14 | $77.66 | 1,055,516 |
2016-01-14 | $102.30 | $102.68 | $101.16 | $101.82 | $78.96 | 789,887 |
2016-01-13 | $103.20 | $103.50 | $101.77 | $102.15 | $79.22 | 813,087 |
2016-01-12 | $105.18 | $105.42 | $102.50 | $102.97 | $79.85 | 835,344 |
2016-01-11 | $104.71 | $106.02 | $104.41 | $104.71 | $81.20 | 831,098 |
2016-01-08 | $106.74 | $107.34 | $104.09 | $104.27 | $80.86 | 741,102 |
2016-01-07 | $108.02 | $108.34 | $106.21 | $106.39 | $82.51 | 935,441 |
2016-01-06 | $109.87 | $110.21 | $108.46 | $109.25 | $84.72 | 1,067,292 |
2016-01-05 | $110.50 | $111.14 | $109.80 | $110.92 | $86.02 | 472,831 |
2016-01-04 | $111.81 | $111.81 | $109.19 | $110.08 | $85.37 | 451,362 |
2015-12-31 | $113.95 | $113.97 | $112.39 | $112.98 | $87.62 | 448,469 |
2015-12-30 | $113.25 | $114.48 | $112.05 | $114.03 | $88.43 | 406,220 |
2015-12-29 | $114.10 | $114.73 | $113.45 | $114.07 | $87.91 | 541,005 |
2015-12-28 | $112.78 | $113.63 | $112.25 | $113.45 | $87.43 | 241,033 |
2015-12-24 | $113.00 | $114.20 | $112.24 | $113.05 | $87.12 | 302,167 |
2015-12-23 | $110.95 | $113.29 | $110.95 | $113.12 | $87.17 | 743,406 |
2015-12-22 | $110.61 | $111.18 | $109.96 | $110.44 | $85.11 | 606,378 |
2015-12-21 | $111.39 | $111.86 | $109.36 | $110.00 | $84.77 | 596,127 |
2015-12-18 | $112.04 | $112.75 | $110.14 | $110.22 | $84.94 | 954,636 |
2015-12-17 | $114.50 | $114.90 | $112.30 | $112.75 | $86.89 | 735,570 |
2015-12-16 | $113.22 | $114.54 | $112.28 | $114.31 | $88.09 | 519,358 |
2015-12-15 | $112.40 | $113.28 | $111.86 | $112.70 | $86.85 | 564,620 |
2015-12-14 | $111.89 | $112.19 | $110.23 | $111.45 | $85.89 | 666,319 |
2015-12-11 | $112.26 | $113.00 | $111.01 | $111.87 | $86.21 | 622,317 |
2015-12-10 | $115.38 | $115.54 | $112.83 | $112.98 | $87.07 | 738,259 |
2015-12-09 | $114.30 | $116.22 | $113.79 | $115.12 | $88.72 | 701,814 |
2015-12-08 | $116.37 | $117.15 | $114.71 | $115.08 | $88.68 | 897,780 |
2015-12-07 | $117.47 | $117.54 | $115.52 | $115.98 | $89.38 | 623,599 |
2015-12-04 | $117.19 | $118.45 | $116.94 | $117.82 | $90.80 | 731,714 |
2015-12-03 | $117.38 | $117.73 | $115.52 | $116.27 | $89.60 | 625,841 |
2015-12-02 | $120.22 | $120.79 | $117.54 | $117.72 | $90.72 | 525,686 |
2015-12-01 | $118.63 | $120.62 | $118.63 | $120.54 | $92.89 | 431,430 |
2015-11-30 | $119.35 | $119.92 | $117.95 | $118.08 | $91.00 | 608,892 |
2015-11-27 | $118.12 | $119.61 | $117.71 | $118.92 | $91.64 | 158,358 |
2015-11-25 | $117.77 | $118.34 | $117.21 | $118.29 | $91.16 | 328,782 |
2015-11-24 | $118.37 | $118.38 | $116.84 | $117.56 | $90.60 | 715,466 |
2015-11-23 | $119.21 | $119.89 | $118.35 | $118.89 | $91.62 | 468,233 |
2015-11-20 | $118.82 | $119.83 | $118.80 | $119.31 | $91.94 | 355,947 |
2015-11-19 | $118.24 | $119.11 | $117.54 | $118.38 | $91.23 | 254,569 |
2015-11-18 | $117.08 | $118.04 | $116.23 | $117.97 | $90.91 | 285,382 |
2015-11-17 | $115.83 | $117.99 | $115.24 | $116.66 | $89.90 | 471,362 |
2015-11-16 | $115.07 | $116.05 | $114.47 | $116.05 | $89.43 | 359,919 |
2015-11-13 | $117.05 | $117.51 | $115.08 | $115.21 | $88.78 | 350,658 |
2015-11-12 | $116.80 | $117.00 | $115.80 | $115.99 | $89.39 | 337,791 |
2015-11-11 | $117.30 | $117.72 | $116.52 | $117.18 | $90.30 | 334,082 |
2015-11-10 | $114.86 | $117.20 | $114.60 | $117.04 | $90.19 | 445,782 |
2015-11-09 | $115.70 | $115.91 | $113.74 | $114.75 | $88.43 | 430,115 |
2015-11-06 | $119.11 | $119.11 | $115.19 | $116.24 | $89.58 | 624,434 |
2015-11-05 | $119.67 | $120.71 | $118.91 | $120.14 | $92.58 | 366,653 |
2015-11-04 | $120.19 | $120.59 | $119.33 | $119.82 | $92.34 | 492,124 |
2015-11-03 | $121.43 | $121.94 | $119.68 | $119.92 | $92.41 | 623,230 |
2015-11-02 | $118.69 | $121.89 | $118.37 | $121.80 | $93.86 | 588,479 |
2015-10-30 | $119.48 | $119.98 | $118.58 | $118.62 | $91.41 | 691,295 |
2015-10-29 | $118.32 | $119.37 | $118.15 | $119.18 | $91.84 | 418,910 |
2015-10-28 | $118.68 | $119.51 | $116.26 | $118.61 | $91.40 | 504,553 |
2015-10-27 | $118.06 | $118.87 | $117.35 | $118.61 | $91.40 | 623,460 |
2015-10-26 | $118.02 | $118.31 | $116.83 | $118.24 | $91.12 | 725,540 |
2015-10-23 | $119.28 | $119.63 | $117.13 | $117.68 | $90.69 | 1,132,606 |
2015-10-22 | $117.64 | $120.75 | $117.64 | $119.24 | $91.89 | 1,133,619 |
2015-10-21 | $118.98 | $119.30 | $117.26 | $117.52 | $90.56 | 550,433 |
2015-10-20 | $118.62 | $119.59 | $117.53 | $118.34 | $91.20 | 456,075 |
2015-10-19 | $117.26 | $119.08 | $117.26 | $119.00 | $91.71 | 429,401 |
2015-10-16 | $116.80 | $118.02 | $116.14 | $117.61 | $90.63 | 684,789 |
2015-10-15 | $114.29 | $116.36 | $111.43 | $116.32 | $89.64 | 524,505 |
2015-10-14 | $114.11 | $114.95 | $111.73 | $113.83 | $87.72 | 633,538 |
2015-10-13 | $114.23 | $115.00 | $113.32 | $113.92 | $87.79 | 447,059 |
2015-10-12 | $114.46 | $115.13 | $113.52 | $114.60 | $88.31 | 485,310 |
2015-10-09 | $114.19 | $114.31 | $113.07 | $114.23 | $88.03 | 350,483 |
2015-10-08 | $113.77 | $114.27 | $112.89 | $114.20 | $88.01 | 462,189 |
2015-10-07 | $112.98 | $113.85 | $112.59 | $113.82 | $87.71 | 606,070 |
2015-10-06 | $111.71 | $112.76 | $111.12 | $112.13 | $86.41 | 296,967 |
2015-10-05 | $109.84 | $111.81 | $109.70 | $111.78 | $86.14 | 322,156 |
2015-10-02 | $107.59 | $109.70 | $107.23 | $109.65 | $84.50 | 413,354 |
2015-10-01 | $108.63 | $108.77 | $106.95 | $108.56 | $83.66 | 421,852 |
2015-09-30 | $110.18 | $110.18 | $107.66 | $108.16 | $83.35 | 733,131 |
2015-09-29 | $107.85 | $109.50 | $107.33 | $108.95 | $83.96 | 540,058 |
2015-09-28 | $108.54 | $108.96 | $106.98 | $107.64 | $82.95 | 575,135 |
2015-09-25 | $109.71 | $110.56 | $108.87 | $109.73 | $84.09 | 401,457 |
2015-09-24 | $110.01 | $110.66 | $108.64 | $109.41 | $83.85 | 929,861 |
2015-09-23 | $109.31 | $110.79 | $108.85 | $110.35 | $84.57 | 328,824 |
2015-09-22 | $110.00 | $110.77 | $108.93 | $109.25 | $83.72 | 600,717 |
2015-09-21 | $110.69 | $111.95 | $109.85 | $111.11 | $85.15 | 901,291 |
2015-09-18 | $109.35 | $110.90 | $109.23 | $110.20 | $84.45 | 1,194,862 |
2015-09-17 | $108.33 | $112.53 | $107.83 | $110.58 | $84.74 | 836,224 |
2015-09-16 | $106.18 | $108.43 | $105.46 | $108.26 | $82.97 | 475,237 |
2015-09-15 | $104.89 | $106.53 | $104.11 | $106.28 | $81.45 | 622,237 |
2015-09-14 | $105.38 | $105.56 | $104.34 | $104.72 | $80.25 | 326,919 |
2015-09-11 | $102.69 | $105.07 | $102.56 | $105.05 | $80.51 | 493,522 |
2015-09-10 | $101.87 | $104.56 | $101.87 | $103.04 | $78.97 | 613,832 |
2015-09-09 | $103.99 | $104.53 | $101.62 | $101.83 | $78.04 | 533,815 |
2015-09-08 | $102.34 | $102.99 | $101.43 | $102.80 | $78.78 | 395,536 |
2015-09-04 | $102.04 | $102.46 | $99.97 | $100.95 | $77.36 | 670,378 |
2015-09-03 | $103.17 | $103.76 | $102.23 | $103.16 | $79.06 | 496,732 |
2015-09-02 | $102.34 | $103.12 | $101.51 | $102.60 | $78.63 | 470,011 |
2015-09-01 | $102.18 | $102.96 | $100.40 | $101.33 | $77.66 | 674,538 |
2015-08-31 | $106.33 | $106.53 | $103.40 | $103.51 | $79.33 | 739,788 |
SL Green Realty Corp (SLG) News Headlines
Recent SL Green Realty Corp (SLG) News
Similar Companies to SL Green Realty Corp (SLG) in the REIT-Office Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |