SPDR S&P 600 Small Cap Growth ETF (SLYG) Exchange: NYSE ARCA
Data as of April 25, 2024
$83.28 ($-1.25) -1.48%
SPDR S&P 600 Small Cap Growth ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap Growth ETF.Daily Information | Data |
---|---|
Date | April 25, 2024 |
Open | $84.10 |
Previous Close | $83.28 |
High | $84.40 |
Low | $82.98 |
Adjusted Open | $84.10 |
Previous Adjusted Close | $83.28 |
Adjusted High | $84.40 |
Adjusted Low | $82.98 |
About SPDR S&P 600 Small Cap Growth ETF (SLYG)
In seeking to track the performance of the S&P SmallCap 600 Growth Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index measures the performance of the small-capitalization growth segment of the U.S. equity market. The Index consists of those stocks in the S&P SmallCap 600 Index exhibiting the strongest growth characteristics based on: (i) sales growth; (ii) earnings change to price; and (iii) momentum. The selection universe for the S&P SmallCap 600 Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $600 million and $2.4 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is market capitalization weighted and rebalanced annually on the third Friday of December. As of August 31, 2019, a significant portion of the Fund comprised companies in the health care and industrial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 335 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P 600 Small Cap Growth ETF (SLYG)
Historical Stock Data for SPDR S&P 600 Small Cap Growth ETF (SLYG)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-12 | $84.10 | $84.40 | $82.98 | $83.28 | $83.28 | 113,882 |
2024-04-11 | $84.46 | $84.59 | $83.77 | $84.53 | $84.53 | 102,041 |
2024-04-10 | $84.61 | $84.88 | $83.62 | $83.99 | $83.99 | 130,766 |
2024-04-09 | $86.52 | $86.69 | $85.55 | $86.33 | $86.33 | 97,836 |
2024-04-08 | $86.27 | $86.39 | $85.82 | $86.16 | $86.16 | 82,282 |
2024-04-05 | $85.14 | $86.06 | $85.05 | $85.80 | $85.80 | 91,501 |
2024-04-04 | $86.70 | $86.90 | $84.96 | $85.23 | $85.23 | 98,501 |
2024-04-03 | $84.97 | $86.08 | $84.97 | $85.87 | $85.87 | 162,695 |
2024-04-02 | $85.97 | $85.97 | $84.64 | $85.21 | $85.21 | 170,820 |
2024-04-01 | $87.43 | $87.43 | $86.53 | $86.70 | $86.70 | 211,014 |
2024-03-28 | $86.94 | $87.79 | $86.88 | $87.23 | $87.23 | 315,525 |
2024-03-27 | $85.73 | $86.76 | $85.65 | $86.76 | $86.76 | 93,529 |
2024-03-26 | $85.63 | $85.76 | $85.01 | $85.11 | $85.11 | 406,115 |
2024-03-25 | $85.68 | $85.95 | $85.10 | $85.10 | $85.10 | 111,287 |
2024-03-22 | $86.28 | $86.49 | $85.46 | $85.47 | $85.47 | 105,211 |
2024-03-21 | $85.87 | $86.58 | $85.76 | $86.30 | $86.30 | 200,615 |
2024-03-20 | $83.94 | $85.65 | $83.73 | $85.20 | $85.20 | 275,310 |
2024-03-19 | $83.17 | $84.32 | $83.17 | $84.12 | $84.12 | 149,856 |
2024-03-18 | $83.81 | $84.00 | $83.33 | $83.47 | $83.47 | 667,779 |
2024-03-15 | $83.23 | $83.94 | $83.23 | $83.83 | $83.64 | 98,176 |
2024-03-14 | $84.50 | $84.50 | $82.90 | $83.55 | $83.37 | 123,083 |
2024-03-13 | $84.41 | $84.92 | $84.30 | $84.60 | $84.41 | 144,027 |
2024-03-12 | $84.47 | $84.65 | $83.89 | $84.38 | $84.19 | 205,767 |
2024-03-11 | $84.69 | $84.97 | $84.02 | $84.43 | $84.24 | 190,887 |
2024-03-08 | $85.89 | $86.41 | $84.83 | $85.00 | $84.81 | 171,255 |
2024-03-07 | $85.34 | $85.90 | $85.29 | $85.34 | $85.15 | 716,515 |
2024-03-06 | $85.07 | $85.09 | $84.46 | $84.68 | $84.49 | 232,294 |
2024-03-05 | $84.72 | $85.24 | $84.08 | $84.35 | $84.16 | 98,319 |
2024-03-04 | $85.56 | $85.92 | $84.95 | $85.10 | $84.91 | 79,117 |
2024-03-01 | $85.23 | $85.54 | $84.56 | $85.37 | $85.37 | 90,637 |
2024-02-29 | $85.28 | $85.50 | $84.41 | $84.94 | $84.94 | 82,459 |
2024-02-28 | $84.63 | $84.92 | $84.00 | $84.42 | $84.42 | 81,470 |
2024-02-27 | $85.19 | $85.34 | $84.82 | $85.15 | $85.15 | 106,449 |
2024-02-26 | $84.27 | $84.82 | $84.12 | $84.62 | $84.62 | 137,765 |
2024-02-23 | $83.91 | $84.65 | $83.60 | $84.37 | $84.37 | 107,981 |
2024-02-22 | $83.74 | $84.00 | $83.30 | $83.79 | $83.79 | 284,027 |
2024-02-21 | $83.31 | $83.51 | $82.83 | $83.51 | $83.51 | 222,565 |
2024-02-20 | $83.62 | $83.91 | $83.34 | $83.58 | $83.58 | 145,950 |
2024-02-16 | $84.65 | $85.38 | $84.34 | $84.46 | $84.46 | 258,099 |
2024-02-15 | $84.30 | $85.59 | $84.21 | $85.47 | $85.47 | 269,163 |
2024-02-14 | $83.16 | $83.84 | $82.47 | $83.66 | $83.66 | 101,946 |
2024-02-13 | $82.81 | $83.38 | $81.48 | $82.14 | $82.14 | 142,177 |
2024-02-12 | $83.99 | $85.19 | $83.99 | $84.84 | $84.84 | 141,091 |
2024-02-09 | $82.80 | $83.81 | $82.48 | $83.81 | $83.81 | 230,411 |
2024-02-08 | $81.51 | $82.59 | $81.29 | $82.53 | $82.53 | 445,481 |
2024-02-07 | $81.47 | $81.77 | $80.82 | $81.45 | $81.45 | 475,693 |
2024-02-06 | $80.81 | $81.40 | $80.52 | $81.30 | $81.30 | 200,425 |
2024-02-05 | $81.61 | $81.61 | $80.42 | $81.03 | $81.03 | 115,276 |
2024-02-02 | $81.65 | $82.58 | $81.34 | $82.26 | $82.26 | 137,685 |
2024-02-01 | $81.96 | $82.45 | $81.00 | $82.44 | $82.44 | 504,764 |
2024-01-31 | $83.24 | $83.60 | $81.36 | $81.49 | $81.49 | 115,687 |
2024-01-30 | $83.09 | $83.59 | $82.97 | $83.37 | $83.37 | 502,427 |
2024-01-29 | $82.62 | $83.64 | $82.33 | $83.55 | $83.55 | 106,936 |
2024-01-26 | $82.64 | $83.02 | $82.15 | $82.47 | $82.47 | 191,633 |
2024-01-25 | $82.97 | $83.24 | $81.81 | $82.39 | $82.39 | 377,881 |
2024-01-24 | $83.58 | $83.58 | $81.91 | $82.02 | $82.02 | 137,951 |
2024-01-23 | $83.77 | $83.92 | $82.42 | $82.69 | $82.69 | 128,066 |
2024-01-22 | $82.33 | $83.33 | $82.33 | $83.18 | $83.18 | 133,497 |
2024-01-19 | $81.26 | $81.76 | $80.41 | $81.71 | $81.71 | 93,499 |
2024-01-18 | $80.71 | $80.97 | $79.95 | $80.92 | $80.92 | 120,079 |
2024-01-17 | $79.69 | $80.26 | $79.35 | $80.09 | $80.09 | 130,470 |
2024-01-16 | $80.48 | $80.84 | $80.22 | $80.49 | $80.49 | 171,221 |
2024-01-12 | $81.91 | $82.22 | $80.75 | $81.11 | $81.11 | 141,573 |
2024-01-11 | $81.14 | $81.29 | $80.10 | $81.08 | $81.08 | 169,492 |
2024-01-10 | $81.05 | $81.40 | $80.59 | $81.31 | $81.31 | 119,564 |
2024-01-09 | $80.96 | $81.45 | $80.53 | $81.05 | $81.05 | 113,770 |
2024-01-08 | $80.51 | $81.79 | $80.27 | $81.76 | $81.76 | 152,692 |
2024-01-05 | $80.39 | $81.46 | $80.35 | $80.48 | $80.48 | 388,199 |
2024-01-04 | $81.06 | $81.61 | $80.92 | $80.92 | $80.92 | 200,796 |
2024-01-03 | $82.15 | $82.29 | $80.98 | $81.03 | $81.03 | 234,250 |
2024-01-02 | $82.98 | $83.63 | $82.55 | $82.85 | $82.85 | 345,155 |
2023-12-29 | $84.53 | $84.74 | $83.58 | $83.63 | $83.63 | 332,994 |
2023-12-28 | $84.76 | $84.98 | $84.36 | $84.70 | $84.70 | 97,196 |
2023-12-27 | $84.98 | $85.36 | $84.61 | $85.01 | $85.01 | 218,503 |
2023-12-26 | $84.06 | $84.90 | $83.89 | $84.63 | $84.63 | 117,658 |
2023-12-22 | $83.79 | $84.27 | $83.37 | $83.79 | $83.79 | 133,940 |
2023-12-21 | $83.07 | $83.44 | $82.53 | $83.34 | $83.34 | 133,708 |
2023-12-20 | $83.25 | $84.20 | $81.92 | $81.92 | $81.92 | 182,417 |
2023-12-19 | $82.27 | $83.58 | $82.27 | $83.49 | $83.49 | 103,552 |
2023-12-18 | $81.96 | $82.26 | $81.50 | $81.67 | $81.67 | 107,509 |
2023-12-15 | $82.64 | $82.69 | $81.37 | $81.75 | $81.48 | 132,263 |
2023-12-14 | $81.65 | $82.88 | $81.65 | $82.39 | $82.12 | 104,946 |
2023-12-13 | $77.97 | $80.41 | $77.49 | $80.38 | $80.11 | 109,219 |
2023-12-12 | $77.95 | $78.14 | $77.49 | $77.81 | $77.55 | 95,639 |
2023-12-11 | $77.62 | $78.02 | $77.40 | $77.96 | $77.70 | 132,469 |
2023-12-08 | $77.09 | $77.92 | $77.07 | $77.47 | $77.21 | 101,472 |
2023-12-07 | $76.58 | $77.14 | $76.23 | $77.07 | $76.81 | 76,275 |
2023-12-06 | $77.00 | $77.92 | $76.29 | $76.32 | $76.07 | 143,484 |
2023-12-05 | $77.29 | $77.29 | $76.41 | $76.60 | $76.35 | 123,583 |
2023-12-04 | $76.46 | $77.75 | $76.39 | $77.54 | $77.28 | 92,421 |
2023-12-01 | $74.79 | $76.75 | $74.55 | $76.67 | $76.67 | 112,878 |
2023-11-30 | $74.89 | $75.03 | $74.30 | $74.81 | $74.81 | 96,439 |
2023-11-29 | $75.06 | $75.59 | $74.46 | $74.50 | $74.50 | 142,630 |
2023-11-28 | $74.86 | $75.00 | $74.20 | $74.41 | $74.41 | 107,722 |
2023-11-27 | $74.97 | $75.16 | $74.53 | $74.97 | $74.97 | 138,341 |
2023-11-24 | $74.88 | $75.38 | $74.88 | $75.34 | $75.34 | 34,280 |
2023-11-22 | $74.84 | $75.39 | $74.62 | $74.91 | $74.91 | 111,807 |
2023-11-21 | $74.93 | $74.93 | $74.43 | $74.46 | $74.46 | 217,486 |
2023-11-20 | $75.00 | $75.30 | $74.71 | $75.25 | $75.25 | 110,626 |
2023-11-17 | $74.79 | $75.14 | $74.73 | $74.92 | $74.92 | 128,909 |
2023-11-16 | $75.01 | $75.17 | $73.98 | $74.22 | $74.22 | 136,600 |
2023-11-15 | $75.30 | $76.40 | $75.17 | $75.21 | $75.21 | 170,130 |
2023-11-14 | $73.41 | $75.32 | $73.41 | $75.32 | $75.32 | 284,543 |
2023-11-13 | $71.14 | $71.78 | $70.99 | $71.60 | $71.60 | 132,552 |
2023-11-10 | $70.96 | $71.68 | $70.60 | $71.40 | $71.40 | 104,662 |
2023-11-09 | $71.72 | $71.72 | $70.45 | $70.61 | $70.61 | 417,950 |
2023-11-08 | $71.98 | $72.17 | $71.15 | $71.37 | $71.37 | 250,665 |
2023-11-07 | $72.19 | $72.36 | $71.76 | $71.98 | $71.98 | 187,338 |
2023-11-06 | $73.08 | $73.08 | $72.09 | $72.52 | $72.52 | 531,932 |
2023-11-03 | $72.58 | $73.57 | $72.58 | $73.12 | $73.12 | 351,150 |
2023-11-02 | $70.83 | $71.47 | $70.58 | $71.36 | $71.36 | 709,967 |
2023-11-01 | $69.49 | $70.52 | $68.98 | $69.90 | $69.90 | 865,524 |
2023-10-31 | $69.27 | $69.77 | $68.96 | $69.63 | $69.63 | 182,231 |
2023-10-30 | $69.48 | $69.75 | $68.66 | $69.18 | $69.18 | 222,718 |
2023-10-27 | $69.45 | $69.61 | $68.64 | $68.97 | $68.97 | 233,991 |
2023-10-26 | $69.46 | $70.12 | $69.08 | $69.30 | $69.30 | 283,618 |
2023-10-25 | $69.75 | $69.81 | $69.25 | $69.39 | $69.39 | 79,017 |
2023-10-24 | $70.10 | $70.45 | $69.69 | $70.13 | $70.13 | 94,565 |
2023-10-23 | $69.83 | $70.56 | $69.54 | $69.54 | $69.54 | 84,415 |
2023-10-20 | $71.00 | $71.12 | $70.04 | $70.04 | $70.04 | 256,384 |
2023-10-19 | $72.03 | $72.36 | $70.81 | $70.98 | $70.98 | 387,599 |
2023-10-18 | $73.00 | $73.00 | $71.93 | $72.00 | $72.00 | 72,053 |
2023-10-17 | $72.25 | $73.97 | $72.25 | $73.49 | $73.49 | 102,639 |
2023-10-16 | $72.18 | $72.83 | $72.14 | $72.74 | $72.74 | 134,394 |
2023-10-13 | $72.77 | $72.77 | $71.51 | $71.64 | $71.64 | 63,225 |
2023-10-12 | $73.82 | $73.86 | $72.03 | $72.45 | $72.45 | 102,439 |
2023-10-11 | $73.89 | $74.26 | $73.29 | $73.73 | $73.73 | 77,613 |
2023-10-10 | $73.22 | $74.22 | $73.22 | $73.80 | $73.80 | 54,012 |
2023-10-09 | $72.12 | $73.19 | $72.09 | $73.04 | $73.04 | 73,880 |
2023-10-06 | $71.39 | $72.82 | $71.21 | $72.39 | $72.39 | 118,753 |
2023-10-05 | $71.63 | $71.98 | $71.32 | $71.75 | $71.75 | 112,221 |
2023-10-04 | $71.63 | $71.88 | $70.92 | $71.72 | $71.72 | 135,152 |
2023-10-03 | $72.17 | $72.35 | $71.31 | $71.64 | $71.64 | 81,732 |
2023-10-02 | $73.25 | $73.41 | $72.12 | $72.53 | $72.53 | 207,180 |
2023-09-29 | $74.63 | $74.63 | $73.27 | $73.27 | $73.27 | 481,548 |
2023-09-28 | $73.33 | $74.50 | $73.31 | $74.13 | $74.13 | 116,566 |
2023-09-27 | $72.96 | $73.66 | $72.76 | $73.33 | $73.33 | 232,774 |
2023-09-26 | $72.95 | $73.38 | $72.52 | $72.54 | $72.54 | 118,034 |
2023-09-25 | $72.54 | $73.54 | $72.54 | $73.38 | $73.38 | 133,731 |
2023-09-22 | $73.23 | $73.49 | $72.90 | $72.90 | $72.90 | 88,956 |
2023-09-21 | $73.55 | $73.55 | $72.99 | $72.99 | $72.99 | 103,343 |
2023-09-20 | $75.05 | $75.36 | $73.95 | $73.95 | $73.95 | 108,058 |
2023-09-19 | $75.14 | $75.41 | $74.51 | $74.78 | $74.78 | 54,673 |
2023-09-18 | $75.37 | $75.54 | $75.05 | $75.05 | $75.05 | 59,872 |
2023-09-15 | $76.16 | $76.16 | $75.14 | $75.56 | $75.33 | 112,362 |
2023-09-14 | $76.00 | $76.53 | $75.78 | $76.44 | $76.20 | 99,061 |
2023-09-13 | $75.81 | $75.83 | $75.19 | $75.36 | $75.13 | 84,893 |
2023-09-12 | $75.70 | $76.05 | $75.54 | $75.74 | $75.51 | 58,756 |
2023-09-11 | $76.35 | $76.45 | $75.74 | $75.80 | $75.57 | 60,359 |
2023-09-08 | $76.07 | $76.09 | $75.60 | $75.68 | $75.45 | 50,405 |
2023-09-07 | $76.27 | $76.34 | $75.58 | $75.98 | $75.74 | 95,096 |
2023-09-06 | $76.82 | $77.40 | $76.21 | $76.57 | $76.33 | 95,442 |
2023-09-05 | $78.35 | $78.35 | $76.59 | $76.65 | $76.41 | 112,375 |
2023-09-01 | $78.62 | $79.21 | $78.62 | $78.82 | $78.58 | 69,913 |
2023-08-31 | $78.32 | $78.58 | $78.02 | $78.04 | $77.80 | 62,251 |
2023-08-30 | $77.51 | $78.41 | $77.50 | $78.09 | $77.85 | 78,233 |
2023-08-29 | $76.70 | $77.73 | $76.51 | $77.67 | $77.43 | 64,149 |
2023-08-28 | $76.60 | $77.17 | $76.56 | $76.72 | $76.48 | 70,651 |
2023-08-25 | $76.20 | $76.56 | $75.18 | $76.13 | $75.89 | 106,726 |
2023-08-24 | $76.55 | $76.99 | $75.79 | $75.79 | $75.56 | 124,719 |
2023-08-23 | $75.99 | $76.86 | $75.85 | $76.65 | $76.41 | 198,241 |
2023-08-22 | $76.16 | $76.41 | $75.67 | $75.91 | $75.67 | 70,526 |
2023-08-21 | $75.99 | $76.26 | $75.38 | $75.81 | $75.58 | 61,191 |
2023-08-18 | $75.06 | $76.21 | $74.92 | $75.96 | $75.72 | 82,950 |
2023-08-17 | $76.56 | $76.75 | $75.50 | $75.52 | $75.29 | 65,996 |
2023-08-16 | $77.23 | $77.69 | $76.38 | $76.39 | $76.15 | 92,109 |
2023-08-15 | $77.54 | $77.59 | $77.14 | $77.30 | $77.06 | 59,970 |
2023-08-14 | $77.92 | $78.09 | $77.38 | $78.09 | $77.85 | 82,722 |
2023-08-11 | $78.07 | $78.60 | $78.02 | $78.24 | $78.00 | 59,400 |
2023-08-10 | $78.84 | $79.60 | $78.11 | $78.42 | $78.18 | 77,846 |
2023-08-09 | $79.17 | $79.17 | $78.19 | $78.65 | $78.41 | 63,321 |
2023-08-08 | $78.79 | $79.21 | $78.18 | $79.09 | $78.85 | 61,628 |
2023-08-07 | $79.58 | $79.74 | $79.11 | $79.74 | $79.49 | 60,264 |
2023-08-04 | $79.69 | $80.18 | $79.21 | $79.40 | $79.15 | 195,783 |
2023-08-03 | $79.44 | $79.83 | $78.94 | $79.58 | $79.33 | 63,889 |
2023-08-02 | $79.68 | $79.89 | $79.40 | $79.75 | $79.50 | 89,874 |
2023-08-01 | $80.17 | $80.37 | $79.66 | $80.22 | $79.97 | 91,462 |
2023-07-31 | $80.27 | $80.82 | $80.09 | $80.81 | $80.56 | 67,900 |
2023-07-28 | $79.94 | $80.22 | $79.71 | $80.08 | $80.08 | 67,940 |
2023-07-27 | $80.44 | $80.44 | $78.97 | $79.17 | $79.17 | 65,012 |
2023-07-26 | $79.55 | $80.09 | $79.25 | $79.90 | $79.90 | 98,765 |
2023-07-25 | $79.57 | $80.04 | $79.57 | $79.72 | $79.72 | 59,213 |
2023-07-24 | $79.36 | $79.91 | $79.21 | $79.64 | $79.64 | 74,214 |
2023-07-21 | $79.90 | $79.90 | $79.21 | $79.24 | $79.24 | 67,847 |
2023-07-20 | $79.98 | $79.98 | $79.04 | $79.33 | $79.33 | 100,120 |
2023-07-19 | $80.16 | $80.39 | $79.69 | $80.12 | $80.12 | 56,502 |
2023-07-18 | $79.00 | $80.06 | $79.00 | $79.95 | $79.95 | 86,674 |
2023-07-17 | $78.12 | $79.20 | $78.09 | $79.01 | $79.01 | 96,402 |
2023-07-14 | $78.72 | $78.72 | $77.63 | $78.12 | $78.12 | 91,269 |
2023-07-13 | $78.50 | $78.81 | $78.20 | $78.77 | $78.77 | 166,386 |
2023-07-12 | $78.36 | $78.53 | $78.00 | $78.19 | $78.19 | 143,046 |
2023-07-11 | $77.02 | $77.44 | $76.79 | $77.35 | $77.35 | 117,927 |
2023-07-10 | $75.64 | $76.87 | $75.64 | $76.79 | $76.79 | 73,806 |
2023-07-07 | $75.26 | $76.34 | $75.26 | $75.74 | $75.74 | 79,198 |
2023-07-06 | $75.34 | $75.37 | $74.42 | $75.14 | $75.14 | 85,590 |
2023-07-05 | $77.00 | $77.00 | $76.07 | $76.18 | $76.18 | 95,609 |
2023-07-03 | $76.94 | $77.41 | $76.76 | $77.22 | $77.22 | 61,414 |
2023-06-30 | $77.39 | $77.48 | $76.88 | $76.96 | $76.96 | 256,528 |
2023-06-29 | $75.68 | $76.89 | $75.68 | $76.79 | $76.79 | 61,751 |
2023-06-28 | $75.25 | $75.67 | $74.92 | $75.55 | $75.55 | 82,480 |
2023-06-27 | $74.39 | $75.57 | $74.21 | $75.35 | $75.35 | 153,559 |
2023-06-26 | $73.95 | $74.81 | $73.95 | $74.18 | $74.18 | 85,880 |
2023-06-23 | $74.34 | $74.84 | $73.77 | $73.91 | $73.91 | 55,661 |
2023-06-22 | $75.57 | $75.57 | $74.90 | $75.11 | $75.11 | 81,578 |
2023-06-21 | $75.61 | $76.27 | $75.26 | $75.80 | $75.80 | 110,620 |
2023-06-20 | $75.91 | $76.14 | $75.48 | $75.93 | $75.93 | 72,897 |
2023-06-16 | $77.00 | $77.13 | $75.91 | $76.44 | $76.16 | 64,386 |
2023-06-15 | $75.75 | $76.83 | $75.75 | $76.64 | $76.64 | 108,574 |
2023-06-14 | $77.16 | $77.50 | $75.68 | $76.18 | $76.18 | 110,627 |
2023-06-13 | $76.75 | $77.46 | $76.51 | $77.04 | $77.04 | 124,428 |
2023-06-12 | $76.27 | $76.65 | $75.85 | $76.33 | $76.33 | 124,222 |
2023-06-09 | $76.65 | $76.65 | $75.96 | $76.13 | $76.13 | 81,101 |
2023-06-08 | $76.87 | $76.87 | $76.05 | $76.67 | $76.67 | 80,611 |
2023-06-07 | $75.76 | $77.23 | $75.76 | $77.05 | $77.05 | 111,493 |
2023-06-06 | $73.22 | $75.53 | $73.22 | $75.29 | $75.29 | 76,104 |
2023-06-05 | $74.75 | $74.75 | $72.62 | $73.07 | $73.07 | 183,600 |
2023-06-02 | $73.08 | $74.95 | $72.89 | $74.86 | $74.86 | 164,936 |
2023-06-01 | $71.67 | $72.39 | $71.15 | $72.25 | $72.25 | 52,513 |
2023-05-31 | $72.12 | $72.34 | $71.14 | $71.46 | $71.46 | 80,983 |
2023-05-30 | $73.14 | $73.14 | $72.19 | $72.42 | $72.42 | 129,532 |
2023-05-26 | $72.12 | $72.99 | $71.96 | $72.88 | $72.88 | 64,114 |
2023-05-25 | $71.96 | $72.08 | $71.32 | $72.02 | $72.02 | 84,518 |
2023-05-24 | $72.41 | $72.41 | $71.62 | $71.93 | $71.93 | 96,338 |
2023-05-23 | $72.77 | $73.85 | $72.61 | $72.71 | $72.71 | 120,416 |
2023-05-22 | $72.59 | $73.27 | $72.45 | $72.98 | $72.98 | 111,666 |
2023-05-19 | $73.16 | $73.29 | $72.05 | $72.38 | $72.38 | 88,486 |
2023-05-18 | $71.91 | $72.76 | $71.76 | $72.70 | $72.70 | 106,677 |
2023-05-17 | $71.02 | $72.20 | $70.56 | $72.09 | $72.09 | 76,000 |
2023-05-16 | $70.98 | $70.98 | $70.52 | $70.59 | $70.59 | 103,814 |
2023-05-15 | $70.65 | $71.64 | $70.62 | $71.34 | $71.34 | 102,424 |
2023-05-12 | $70.93 | $71.13 | $70.10 | $70.58 | $70.58 | 60,176 |
2023-05-11 | $70.70 | $70.93 | $70.22 | $70.63 | $70.63 | 90,591 |
2023-05-10 | $71.61 | $71.61 | $70.43 | $71.18 | $71.18 | 71,930 |
2023-05-09 | $70.75 | $71.05 | $70.38 | $70.65 | $70.65 | 79,368 |
2023-05-08 | $71.73 | $71.90 | $70.81 | $71.07 | $71.07 | 141,344 |
2023-05-05 | $70.93 | $71.67 | $70.84 | $71.46 | $71.46 | 51,280 |
2023-05-04 | $70.07 | $70.08 | $69.16 | $69.81 | $69.81 | 170,759 |
2023-05-03 | $70.60 | $71.52 | $70.41 | $70.52 | $70.52 | 75,467 |
2023-05-02 | $71.21 | $71.21 | $69.51 | $70.37 | $70.37 | 95,543 |
2023-05-01 | $71.25 | $72.22 | $71.25 | $71.44 | $71.44 | 73,184 |
2023-04-28 | $70.76 | $71.57 | $70.72 | $71.40 | $71.40 | 100,086 |
2023-04-27 | $70.18 | $71.00 | $69.80 | $70.96 | $70.96 | 103,549 |
2023-04-26 | $70.42 | $70.57 | $69.74 | $69.89 | $69.89 | 146,538 |
2023-04-25 | $71.70 | $71.70 | $70.56 | $70.56 | $70.56 | 270,189 |
2023-04-24 | $72.26 | $72.83 | $72.14 | $72.37 | $72.37 | 107,227 |
2023-04-21 | $72.63 | $72.63 | $71.88 | $72.39 | $72.39 | 112,130 |
2023-04-20 | $72.24 | $72.81 | $72.08 | $72.57 | $72.57 | 93,972 |
2023-04-19 | $72.37 | $72.78 | $72.02 | $72.73 | $72.73 | 102,793 |
2023-04-18 | $73.36 | $73.36 | $72.25 | $72.66 | $72.66 | 140,187 |
2023-04-17 | $72.73 | $73.08 | $72.50 | $73.00 | $73.00 | 105,010 |
2023-04-14 | $73.36 | $73.68 | $72.17 | $72.70 | $72.70 | 78,033 |
2023-04-13 | $72.86 | $73.39 | $72.51 | $73.22 | $73.22 | 129,491 |
2023-04-12 | $73.51 | $73.51 | $72.35 | $72.49 | $72.49 | 72,136 |
2023-04-11 | $72.85 | $73.30 | $72.66 | $72.84 | $72.84 | 66,810 |
2023-04-10 | $71.43 | $72.60 | $71.38 | $72.59 | $72.59 | 63,679 |
2023-04-06 | $71.68 | $71.81 | $71.27 | $71.67 | $71.67 | 141,730 |
2023-04-05 | $71.91 | $71.95 | $71.21 | $71.72 | $71.72 | 121,375 |
2023-04-04 | $74.01 | $74.01 | $71.81 | $72.18 | $72.18 | 79,229 |
2023-04-03 | $73.88 | $74.05 | $72.79 | $73.83 | $73.83 | 104,035 |
2023-03-31 | $72.98 | $73.75 | $72.67 | $73.75 | $73.75 | 265,227 |
2023-03-30 | $73.04 | $73.04 | $72.08 | $72.39 | $72.39 | 199,505 |
2023-03-29 | $72.92 | $72.92 | $72.00 | $72.52 | $72.52 | 85,061 |
2023-03-28 | $71.91 | $72.21 | $71.55 | $71.94 | $71.94 | 80,266 |
2023-03-27 | $72.21 | $72.49 | $71.61 | $72.14 | $72.14 | 100,034 |
2023-03-24 | $70.09 | $71.48 | $69.69 | $71.38 | $71.38 | 109,810 |
2023-03-23 | $71.75 | $72.14 | $70.06 | $70.78 | $70.78 | 77,437 |
2023-03-22 | $72.99 | $73.15 | $71.06 | $71.06 | $71.06 | 70,101 |
2023-03-21 | $72.83 | $73.54 | $72.53 | $73.03 | $73.03 | 380,443 |
2023-03-20 | $71.31 | $72.48 | $71.31 | $71.74 | $71.74 | 85,874 |
2023-03-17 | $72.25 | $72.25 | $70.66 | $70.74 | $70.54 | 103,116 |
2023-03-16 | $70.73 | $73.05 | $70.29 | $72.82 | $72.61 | 64,569 |
2023-03-15 | $71.12 | $71.54 | $70.27 | $71.39 | $71.19 | 110,600 |
2023-03-14 | $73.18 | $73.55 | $71.87 | $72.69 | $72.48 | 78,572 |
2023-03-13 | $71.15 | $72.35 | $70.49 | $71.00 | $70.80 | 184,162 |
2023-03-10 | $73.96 | $74.10 | $71.88 | $72.64 | $72.44 | 193,116 |
2023-03-09 | $76.05 | $76.05 | $74.29 | $74.36 | $74.15 | 75,286 |
2023-03-08 | $76.00 | $76.22 | $75.33 | $76.01 | $75.80 | 214,648 |
2023-03-07 | $76.47 | $76.63 | $75.57 | $75.85 | $75.64 | 56,877 |
2023-03-06 | $78.34 | $78.34 | $76.23 | $76.64 | $76.42 | 108,606 |
2023-03-03 | $77.60 | $78.24 | $77.03 | $78.10 | $77.88 | 52,694 |
2023-03-02 | $76.77 | $77.41 | $76.13 | $77.27 | $77.05 | 50,703 |
2023-03-01 | $77.23 | $77.28 | $76.47 | $77.10 | $76.88 | 86,029 |
2023-02-28 | $77.25 | $77.67 | $76.94 | $76.94 | $76.72 | 158,537 |
2023-02-27 | $77.66 | $77.79 | $76.87 | $77.15 | $76.93 | 55,591 |
2023-02-24 | $76.58 | $76.93 | $76.06 | $76.93 | $76.71 | 84,797 |
2023-02-23 | $77.25 | $77.55 | $76.37 | $77.31 | $77.09 | 54,921 |
2023-02-22 | $76.62 | $77.10 | $76.29 | $76.79 | $76.57 | 75,108 |
2023-02-21 | $77.99 | $77.99 | $76.54 | $76.57 | $76.35 | 77,034 |
2023-02-17 | $78.51 | $78.84 | $78.09 | $78.72 | $78.50 | 100,156 |
2023-02-16 | $78.62 | $79.29 | $77.97 | $78.63 | $78.41 | 140,457 |
2023-02-15 | $78.12 | $79.20 | $77.77 | $79.10 | $78.88 | 145,745 |
2023-02-14 | $78.37 | $79.00 | $77.70 | $78.51 | $78.29 | 66,390 |
2023-02-13 | $77.95 | $78.70 | $77.71 | $78.70 | $78.48 | 57,881 |
2023-02-10 | $77.56 | $77.94 | $77.01 | $77.73 | $77.51 | 110,286 |
2023-02-09 | $78.97 | $79.22 | $77.34 | $77.54 | $77.32 | 232,364 |
2023-02-08 | $79.41 | $79.51 | $78.39 | $78.60 | $78.38 | 78,714 |
2023-02-07 | $79.12 | $79.84 | $78.34 | $79.70 | $79.48 | 73,542 |
2023-02-06 | $79.94 | $79.94 | $78.92 | $79.16 | $78.94 | 120,009 |
2023-02-03 | $79.60 | $80.96 | $79.56 | $80.32 | $80.09 | 394,356 |
2023-02-02 | $79.39 | $80.51 | $79.15 | $80.39 | $80.16 | 226,712 |
2023-02-01 | $77.70 | $79.52 | $77.28 | $78.84 | $78.62 | 121,530 |
2023-01-31 | $76.17 | $77.60 | $76.17 | $77.58 | $77.36 | 116,056 |
2023-01-30 | $76.36 | $76.87 | $75.86 | $75.88 | $75.67 | 211,897 |
2023-01-27 | $76.53 | $76.99 | $76.22 | $76.67 | $76.45 | 196,546 |
2023-01-26 | $76.82 | $76.98 | $75.78 | $76.69 | $76.47 | 174,842 |
2023-01-25 | $75.64 | $76.17 | $75.04 | $76.12 | $75.91 | 52,275 |
2023-01-24 | $76.15 | $76.39 | $75.59 | $76.07 | $75.86 | 77,227 |
2023-01-23 | $75.77 | $76.45 | $75.28 | $76.33 | $76.11 | 341,395 |
2023-01-20 | $74.85 | $75.50 | $74.23 | $75.50 | $75.29 | 72,335 |
2023-01-19 | $74.90 | $74.90 | $74.00 | $74.37 | $74.16 | 485,358 |
2023-01-18 | $76.64 | $77.00 | $75.10 | $75.10 | $74.89 | 133,060 |
2023-01-17 | $76.64 | $76.95 | $76.28 | $76.43 | $76.21 | 126,673 |
2023-01-13 | $75.60 | $76.87 | $75.60 | $76.77 | $76.55 | 410,239 |
2023-01-12 | $75.42 | $76.21 | $74.86 | $76.19 | $75.98 | 85,906 |
2023-01-11 | $74.80 | $75.14 | $74.60 | $75.14 | $74.93 | 212,544 |
2023-01-10 | $73.67 | $74.48 | $73.36 | $74.48 | $74.27 | 75,108 |
2023-01-09 | $74.06 | $74.48 | $73.48 | $73.63 | $73.42 | 54,370 |
2023-01-06 | $72.47 | $73.76 | $72.31 | $73.55 | $73.34 | 45,980 |
2023-01-05 | $72.26 | $72.26 | $71.49 | $71.88 | $71.68 | 83,156 |
2023-01-04 | $72.45 | $73.12 | $72.21 | $72.61 | $72.41 | 190,407 |
2023-01-03 | $72.84 | $73.21 | $71.45 | $72.05 | $71.85 | 195,075 |
2022-12-30 | $72.29 | $72.48 | $71.85 | $72.24 | $72.04 | 221,794 |
2022-12-29 | $71.87 | $72.92 | $71.78 | $72.79 | $72.58 | 161,922 |
2022-12-28 | $72.61 | $72.88 | $71.30 | $71.30 | $71.10 | 137,358 |
2022-12-27 | $72.91 | $72.97 | $72.32 | $72.65 | $72.45 | 175,208 |
2022-12-23 | $72.37 | $72.93 | $72.00 | $72.81 | $72.81 | 117,054 |
2022-12-22 | $72.91 | $72.91 | $71.21 | $72.40 | $72.40 | 112,187 |
2022-12-21 | $72.72 | $73.58 | $72.63 | $73.32 | $73.32 | 136,286 |
2022-12-20 | $71.87 | $72.52 | $71.50 | $72.27 | $72.27 | 229,816 |
2022-12-19 | $72.14 | $72.38 | $71.60 | $71.85 | $71.85 | 195,824 |
2022-12-16 | $72.21 | $72.75 | $71.86 | $72.45 | $72.16 | 114,094 |
2022-12-15 | $74.12 | $74.37 | $72.86 | $73.05 | $72.75 | 192,752 |
2022-12-14 | $75.78 | $76.32 | $74.61 | $75.15 | $74.84 | 189,634 |
2022-12-13 | $77.61 | $77.98 | $75.42 | $75.84 | $75.53 | 98,189 |
2022-12-12 | $74.67 | $75.41 | $74.42 | $75.26 | $74.95 | 100,392 |
2022-12-09 | $75.00 | $75.23 | $74.41 | $74.51 | $74.51 | 107,705 |
2022-12-08 | $75.38 | $76.05 | $74.80 | $75.34 | $75.34 | 132,576 |
2022-12-07 | $74.96 | $75.70 | $74.86 | $74.87 | $74.87 | 163,608 |
2022-12-06 | $76.06 | $76.19 | $74.67 | $75.23 | $75.23 | 122,327 |
2022-12-05 | $77.77 | $77.77 | $75.85 | $76.16 | $76.16 | 103,563 |
2022-12-02 | $76.85 | $78.70 | $76.85 | $78.35 | $78.35 | 173,504 |
2022-12-01 | $78.37 | $78.62 | $77.57 | $77.92 | $77.92 | 72,349 |
2022-11-30 | $76.18 | $78.16 | $75.23 | $78.16 | $78.16 | 70,197 |
2022-11-29 | $75.89 | $76.33 | $75.61 | $75.88 | $75.88 | 80,534 |
2022-11-28 | $76.86 | $76.86 | $75.43 | $75.75 | $75.75 | 70,323 |
2022-11-25 | $77.11 | $77.48 | $76.94 | $77.26 | $77.26 | 17,456 |
2022-11-23 | $76.55 | $77.35 | $76.54 | $77.00 | $77.00 | 59,365 |
2022-11-22 | $76.39 | $76.90 | $75.91 | $76.83 | $76.83 | 86,743 |
2022-11-21 | $76.03 | $76.07 | $75.55 | $75.89 | $75.89 | 84,108 |
2022-11-18 | $77.02 | $77.10 | $75.91 | $76.26 | $76.26 | 102,898 |
2022-11-17 | $75.07 | $75.90 | $74.82 | $75.90 | $75.90 | 264,944 |
2022-11-16 | $77.34 | $77.34 | $76.02 | $76.24 | $76.24 | 86,914 |
2022-11-15 | $77.79 | $78.48 | $77.13 | $77.58 | $77.58 | 119,030 |
2022-11-14 | $77.00 | $77.72 | $76.43 | $76.43 | $76.43 | 97,659 |
2022-11-11 | $77.12 | $77.94 | $76.93 | $77.32 | $77.32 | 149,822 |
2022-11-10 | $74.90 | $76.78 | $74.90 | $76.71 | $76.71 | 210,088 |
2022-11-09 | $73.38 | $73.51 | $71.89 | $72.05 | $72.05 | 61,310 |
2022-11-08 | $73.91 | $74.71 | $72.98 | $73.84 | $73.84 | 111,346 |
2022-11-07 | $73.12 | $73.71 | $72.67 | $73.47 | $73.47 | 81,464 |
2022-11-04 | $72.92 | $73.25 | $71.59 | $72.78 | $72.78 | 95,184 |
2022-11-03 | $71.44 | $72.42 | $70.92 | $71.85 | $71.85 | 188,158 |
2022-11-02 | $74.65 | $75.26 | $72.34 | $72.39 | $72.39 | 135,075 |
2022-11-01 | $75.74 | $75.74 | $74.71 | $75.14 | $75.14 | 235,296 |
2022-10-31 | $74.77 | $75.21 | $74.29 | $74.84 | $74.84 | 76,612 |
2022-10-28 | $73.58 | $75.05 | $73.29 | $74.99 | $74.99 | 86,972 |
2022-10-27 | $73.85 | $74.42 | $73.20 | $73.28 | $73.28 | 85,367 |
2022-10-26 | $73.22 | $74.75 | $73.14 | $73.39 | $73.39 | 200,186 |
2022-10-25 | $71.56 | $73.47 | $71.56 | $73.26 | $73.26 | 75,415 |
2022-10-24 | $71.11 | $71.57 | $70.56 | $71.48 | $71.48 | 105,954 |
2022-10-21 | $69.50 | $71.00 | $69.05 | $70.80 | $70.80 | 60,612 |
2022-10-20 | $70.18 | $70.99 | $68.89 | $69.17 | $69.17 | 137,460 |
2022-10-19 | $71.00 | $71.26 | $69.41 | $70.19 | $70.19 | 183,705 |
2022-10-18 | $72.20 | $72.76 | $71.02 | $71.57 | $71.57 | 425,858 |
2022-10-17 | $70.27 | $70.98 | $70.16 | $70.81 | $70.81 | 68,275 |
2022-10-14 | $71.13 | $71.45 | $68.86 | $68.91 | $68.91 | 69,926 |
2022-10-13 | $67.85 | $71.02 | $67.07 | $70.65 | $70.65 | 72,804 |
2022-10-12 | $69.64 | $69.64 | $68.54 | $69.03 | $69.03 | 76,584 |
2022-10-11 | $69.35 | $70.39 | $68.52 | $69.56 | $69.56 | 123,597 |
2022-10-10 | $69.98 | $70.07 | $69.06 | $69.54 | $69.54 | 68,332 |
2022-10-07 | $71.05 | $71.05 | $69.33 | $69.65 | $69.65 | 60,369 |
2022-10-06 | $71.62 | $72.42 | $71.35 | $71.67 | $71.67 | 151,149 |
2022-10-05 | $71.56 | $72.14 | $70.77 | $71.90 | $71.90 | 98,794 |
2022-10-04 | $71.13 | $72.42 | $71.13 | $72.41 | $72.41 | 191,094 |
2022-10-03 | $68.91 | $70.26 | $68.08 | $69.83 | $69.83 | 233,994 |
2022-09-30 | $68.15 | $69.65 | $67.93 | $68.12 | $68.12 | 271,938 |
2022-09-29 | $68.69 | $68.69 | $67.45 | $68.30 | $68.30 | 81,037 |
2022-09-28 | $68.00 | $69.97 | $67.86 | $69.66 | $69.66 | 97,357 |
2022-09-27 | $68.26 | $68.81 | $67.07 | $67.70 | $67.70 | 130,167 |
2022-09-26 | $68.06 | $69.17 | $67.41 | $67.45 | $67.45 | 295,737 |
2022-09-23 | $68.80 | $68.98 | $67.48 | $68.41 | $68.41 | 117,562 |
2022-09-22 | $71.37 | $71.37 | $69.46 | $69.78 | $69.78 | 122,089 |
2022-09-21 | $72.68 | $73.42 | $71.36 | $71.42 | $71.42 | 84,393 |
2022-09-20 | $72.40 | $72.40 | $71.59 | $72.17 | $72.17 | 112,197 |
2022-09-19 | $71.76 | $73.04 | $71.76 | $72.99 | $72.99 | 60,638 |
2022-09-16 | $72.31 | $72.55 | $71.52 | $72.55 | $72.55 | 86,560 |
2022-09-15 | $73.46 | $74.34 | $72.80 | $73.16 | $73.16 | 93,493 |
2022-09-14 | $73.94 | $74.04 | $73.08 | $73.79 | $73.79 | 111,400 |
2022-09-13 | $75.14 | $75.14 | $73.47 | $73.76 | $73.76 | 70,723 |
2022-09-12 | $76.24 | $76.78 | $76.09 | $76.74 | $76.74 | 111,490 |
2022-09-09 | $75.10 | $75.94 | $74.95 | $75.88 | $75.88 | 57,293 |
2022-09-08 | $73.26 | $74.45 | $72.90 | $74.40 | $74.40 | 98,541 |
2022-09-07 | $72.49 | $73.90 | $72.48 | $73.81 | $73.81 | 71,644 |
2022-09-06 | $73.69 | $73.83 | $72.32 | $72.62 | $72.62 | 116,827 |
2022-09-02 | $75.14 | $75.14 | $73.18 | $73.54 | $73.54 | 142,198 |
2022-09-01 | $74.34 | $74.45 | $73.27 | $74.13 | $74.13 | 230,115 |
2022-08-31 | $75.89 | $76.06 | $74.97 | $75.08 | $75.08 | 83,015 |
2022-08-30 | $76.93 | $77.02 | $75.36 | $75.73 | $75.73 | 177,065 |
2022-08-29 | $76.86 | $77.39 | $76.67 | $76.75 | $76.75 | 81,985 |
2022-08-26 | $80.34 | $80.34 | $77.48 | $77.66 | $77.66 | 63,683 |
2022-08-25 | $79.35 | $80.39 | $79.21 | $80.37 | $80.37 | 60,459 |
2022-08-24 | $78.58 | $79.23 | $78.36 | $78.86 | $78.86 | 53,054 |
2022-08-23 | $78.72 | $79.40 | $78.43 | $78.62 | $78.62 | 69,325 |
2022-08-22 | $79.59 | $79.59 | $78.46 | $78.67 | $78.67 | 56,355 |
2022-08-19 | $81.22 | $81.22 | $80.21 | $80.56 | $80.56 | 64,532 |
2022-08-18 | $81.29 | $82.15 | $81.16 | $81.93 | $81.93 | 158,722 |
2022-08-17 | $81.75 | $81.75 | $80.75 | $81.23 | $81.23 | 149,770 |
2022-08-16 | $81.90 | $82.79 | $81.60 | $82.50 | $82.50 | 127,442 |
2022-08-15 | $81.27 | $82.25 | $80.96 | $82.22 | $82.22 | 80,180 |
2022-08-12 | $80.45 | $81.79 | $80.45 | $81.79 | $81.79 | 56,295 |
2022-08-11 | $80.53 | $81.19 | $80.08 | $80.24 | $80.24 | 88,637 |
2022-08-10 | $79.37 | $79.99 | $79.00 | $79.86 | $79.86 | 76,307 |
2022-08-09 | $79.15 | $79.15 | $77.57 | $77.85 | $77.85 | 109,799 |
2022-08-08 | $79.61 | $80.24 | $79.12 | $79.53 | $79.53 | 76,419 |
2022-08-05 | $78.25 | $79.25 | $78.13 | $79.19 | $79.19 | 68,044 |
2022-08-04 | $79.21 | $79.21 | $78.48 | $78.84 | $78.84 | 133,796 |
2022-08-03 | $78.93 | $79.51 | $78.49 | $79.28 | $79.28 | 142,731 |
2022-08-02 | $78.50 | $79.24 | $77.98 | $78.40 | $78.40 | 118,320 |
2022-08-01 | $78.27 | $79.33 | $77.70 | $78.86 | $78.86 | 376,606 |
2022-07-29 | $78.03 | $78.83 | $77.64 | $78.73 | $78.73 | 86,509 |
2022-07-28 | $77.17 | $78.10 | $76.32 | $78.07 | $78.07 | 71,958 |
2022-07-27 | $75.61 | $77.34 | $75.40 | $76.97 | $76.97 | 116,529 |
2022-07-26 | $75.06 | $75.38 | $74.82 | $75.08 | $75.08 | 79,032 |
2022-07-25 | $75.51 | $75.67 | $74.89 | $75.52 | $75.52 | 165,310 |
2022-07-22 | $76.51 | $76.51 | $74.54 | $75.20 | $75.20 | 86,782 |
2022-07-21 | $75.36 | $76.26 | $74.86 | $76.26 | $76.26 | 179,610 |
2022-07-20 | $74.24 | $75.64 | $74.02 | $75.63 | $75.63 | 135,190 |
2022-07-19 | $72.39 | $74.30 | $72.39 | $74.23 | $74.23 | 244,404 |
2022-07-18 | $72.43 | $72.82 | $71.33 | $71.56 | $71.56 | 93,746 |
2022-07-15 | $71.09 | $71.82 | $70.34 | $71.70 | $71.70 | 122,045 |
2022-07-14 | $69.91 | $70.36 | $69.11 | $70.33 | $70.33 | 123,425 |
2022-07-13 | $70.08 | $71.06 | $69.85 | $70.85 | $70.85 | 118,078 |
2022-07-12 | $71.09 | $71.74 | $70.47 | $70.87 | $70.87 | 95,417 |
2022-07-11 | $71.87 | $71.99 | $71.05 | $71.18 | $71.18 | 81,486 |
2022-07-08 | $72.32 | $72.67 | $71.60 | $72.30 | $72.30 | 154,354 |
2022-07-07 | $71.68 | $72.53 | $71.68 | $72.45 | $72.45 | 426,944 |
2022-07-06 | $71.56 | $71.76 | $70.56 | $71.03 | $71.03 | 117,260 |
2022-07-05 | $70.06 | $71.65 | $69.30 | $71.62 | $71.62 | 119,443 |
2022-07-01 | $70.37 | $71.20 | $69.60 | $71.02 | $71.02 | 134,669 |
2022-06-30 | $69.79 | $71.25 | $69.42 | $70.50 | $70.50 | 85,646 |
2022-06-29 | $71.54 | $71.54 | $70.26 | $71.04 | $71.04 | 107,317 |
2022-06-28 | $73.28 | $73.72 | $71.51 | $71.51 | $71.51 | 259,273 |
2022-06-27 | $72.37 | $73.13 | $72.06 | $72.71 | $72.71 | 328,131 |
2022-06-24 | $70.63 | $72.14 | $70.63 | $72.14 | $72.14 | 305,639 |
2022-06-23 | $69.12 | $70.16 | $68.87 | $70.04 | $70.04 | 199,873 |
2022-06-22 | $68.38 | $69.51 | $68.28 | $69.01 | $69.01 | 138,230 |
2022-06-21 | $69.09 | $69.83 | $68.57 | $69.19 | $69.19 | 194,850 |
2022-06-17 | $68.17 | $69.29 | $67.87 | $68.33 | $68.11 | 120,154 |
2022-06-16 | $69.85 | $69.85 | $67.38 | $67.79 | $67.57 | 175,492 |
2022-06-15 | $71.29 | $72.23 | $70.18 | $71.26 | $71.03 | 122,109 |
2022-06-14 | $70.89 | $71.10 | $69.95 | $70.61 | $70.38 | 151,707 |
2022-06-13 | $72.02 | $72.44 | $70.35 | $70.65 | $70.42 | 190,118 |
2022-06-10 | $74.83 | $75.17 | $73.67 | $74.08 | $73.84 | 121,212 |
2022-06-09 | $77.34 | $77.36 | $75.94 | $76.02 | $75.77 | 179,281 |
2022-06-08 | $78.65 | $78.65 | $77.24 | $77.59 | $77.34 | 67,901 |
2022-06-07 | $77.35 | $78.92 | $77.35 | $78.87 | $78.61 | 63,158 |
2022-06-06 | $78.41 | $78.41 | $77.55 | $77.96 | $77.71 | 86,482 |
2022-06-03 | $77.74 | $77.84 | $77.15 | $77.56 | $77.31 | 109,743 |
2022-06-02 | $76.60 | $78.36 | $76.60 | $78.33 | $78.08 | 165,258 |
2022-06-01 | $77.37 | $77.37 | $75.55 | $76.63 | $76.38 | 92,459 |
2022-05-31 | $77.47 | $77.51 | $76.47 | $76.96 | $76.71 | 133,106 |
2022-05-27 | $76.30 | $77.88 | $76.21 | $77.88 | $77.63 | 96,053 |
2022-05-26 | $74.29 | $76.02 | $74.29 | $75.73 | $75.48 | 80,619 |
2022-05-25 | $72.17 | $74.34 | $72.15 | $73.93 | $73.69 | 163,060 |
2022-05-24 | $72.88 | $72.88 | $70.96 | $72.27 | $72.04 | 122,195 |
2022-05-23 | $73.30 | $73.71 | $72.47 | $73.42 | $73.18 | 181,626 |
2022-05-20 | $73.58 | $73.63 | $70.90 | $72.67 | $72.43 | 113,803 |
2022-05-19 | $72.19 | $73.67 | $72.17 | $72.68 | $72.44 | 149,727 |
2022-05-18 | $74.68 | $74.77 | $72.11 | $72.71 | $72.47 | 164,211 |
2022-05-17 | $75.04 | $75.86 | $74.43 | $75.85 | $75.60 | 83,324 |
2022-05-16 | $74.02 | $74.50 | $73.31 | $73.69 | $73.45 | 95,189 |
2022-05-13 | $72.99 | $74.67 | $72.99 | $74.26 | $74.02 | 226,492 |
2022-05-12 | $70.69 | $72.44 | $70.49 | $72.13 | $71.90 | 250,672 |
2022-05-11 | $72.74 | $73.99 | $70.95 | $71.13 | $70.90 | 164,891 |
2022-05-10 | $74.00 | $74.29 | $71.30 | $72.73 | $72.49 | 223,580 |
2022-05-09 | $74.18 | $74.52 | $72.54 | $72.88 | $72.64 | 178,023 |
2022-05-06 | $75.87 | $76.25 | $74.43 | $75.27 | $75.03 | 131,363 |
2022-05-05 | $78.81 | $78.81 | $75.32 | $76.25 | $76.00 | 104,525 |
2022-05-04 | $77.62 | $79.65 | $76.61 | $79.55 | $79.29 | 161,710 |
2022-05-03 | $76.52 | $77.63 | $76.13 | $77.31 | $77.06 | 75,887 |
2022-05-02 | $75.92 | $76.94 | $74.86 | $76.61 | $76.36 | 251,567 |
2022-04-29 | $77.37 | $78.41 | $75.70 | $75.88 | $75.63 | 101,906 |
2022-04-28 | $77.16 | $78.30 | $75.72 | $77.92 | $77.67 | 206,070 |
2022-04-27 | $76.66 | $77.39 | $76.12 | $76.24 | $75.99 | 95,496 |
2022-04-26 | $78.66 | $78.67 | $76.61 | $76.69 | $76.44 | 127,364 |
2022-04-25 | $78.41 | $79.41 | $77.58 | $79.33 | $79.07 | 358,013 |
2022-04-22 | $80.59 | $80.66 | $78.71 | $78.81 | $78.55 | 102,123 |
2022-04-21 | $83.42 | $83.42 | $80.71 | $80.97 | $80.71 | 252,823 |
2022-04-20 | $82.50 | $83.07 | $82.38 | $82.52 | $82.25 | 78,936 |
2022-04-19 | $80.22 | $82.25 | $80.22 | $82.00 | $81.73 | 75,567 |
2022-04-18 | $80.59 | $80.74 | $79.85 | $80.22 | $79.96 | 153,372 |
2022-04-14 | $81.72 | $82.14 | $80.63 | $80.63 | $80.37 | 55,467 |
2022-04-13 | $80.44 | $81.85 | $80.44 | $81.65 | $81.38 | 52,419 |
2022-04-12 | $80.87 | $81.92 | $80.12 | $80.33 | $80.07 | 108,980 |
2022-04-11 | $80.32 | $81.06 | $79.86 | $79.97 | $79.71 | 89,486 |
2022-04-08 | $81.26 | $81.73 | $80.56 | $80.64 | $80.38 | 95,196 |
2022-04-07 | $81.43 | $81.77 | $80.34 | $81.35 | $81.09 | 115,520 |
2022-04-06 | $81.78 | $81.89 | $80.99 | $81.32 | $81.06 | 69,929 |
2022-04-05 | $84.42 | $84.60 | $82.33 | $82.59 | $82.32 | 179,289 |
2022-04-04 | $84.92 | $84.97 | $84.00 | $84.39 | $84.12 | 52,812 |
2022-04-01 | $84.23 | $84.75 | $83.75 | $84.74 | $84.46 | 77,134 |
2022-03-31 | $84.86 | $85.24 | $83.78 | $83.83 | $83.56 | 388,669 |
2022-03-30 | $86.45 | $86.55 | $84.62 | $84.97 | $84.69 | 237,579 |
2022-03-29 | $85.11 | $86.89 | $85.08 | $86.62 | $86.34 | 126,224 |
2022-03-28 | $84.42 | $84.45 | $83.33 | $84.39 | $84.12 | 95,787 |
2022-03-25 | $84.72 | $84.72 | $83.97 | $84.62 | $84.35 | 74,731 |
2022-03-24 | $83.98 | $84.47 | $83.40 | $84.42 | $84.15 | 69,410 |
2022-03-23 | $84.94 | $85.00 | $83.58 | $83.60 | $83.33 | 104,275 |
2022-03-22 | $85.17 | $86.10 | $84.71 | $85.28 | $85.00 | 63,195 |
2022-03-21 | $85.88 | $86.06 | $84.23 | $84.75 | $84.47 | 103,283 |
2022-03-18 | $84.46 | $85.86 | $84.46 | $85.70 | $85.28 | 86,151 |
2022-03-17 | $83.32 | $84.95 | $83.32 | $84.89 | $84.48 | 131,346 |
2022-03-16 | $82.14 | $83.72 | $81.58 | $83.71 | $83.30 | 72,791 |
2022-03-15 | $80.42 | $81.43 | $80.16 | $81.34 | $80.94 | 144,277 |
2022-03-14 | $81.36 | $81.61 | $79.69 | $80.05 | $79.66 | 256,886 |
2022-03-11 | $82.79 | $82.97 | $81.16 | $81.25 | $80.85 | 57,944 |
2022-03-10 | $81.29 | $82.39 | $81.06 | $82.24 | $81.84 | 248,939 |
2022-03-09 | $81.94 | $82.90 | $81.45 | $82.51 | $82.11 | 73,245 |
2022-03-08 | $80.44 | $82.23 | $80.00 | $80.48 | $80.09 | 109,054 |
2022-03-07 | $82.35 | $82.35 | $80.07 | $80.11 | $79.72 | 81,917 |
2022-03-04 | $82.75 | $82.92 | $81.60 | $82.21 | $81.81 | 94,358 |
2022-03-03 | $85.01 | $85.01 | $83.11 | $83.57 | $83.16 | 249,807 |
2022-03-02 | $82.83 | $84.90 | $82.70 | $84.62 | $84.21 | 58,735 |
2022-03-01 | $83.77 | $83.85 | $81.72 | $82.25 | $81.85 | 74,961 |
2022-02-28 | $82.68 | $84.17 | $82.61 | $83.78 | $83.37 | 81,018 |
2022-02-25 | $81.97 | $83.36 | $81.37 | $83.35 | $82.94 | 110,294 |
2022-02-24 | $77.74 | $81.80 | $77.45 | $81.65 | $81.25 | 235,641 |
2022-02-23 | $82.07 | $82.17 | $79.68 | $79.82 | $79.43 | 219,077 |
2022-02-22 | $82.19 | $82.76 | $80.78 | $81.24 | $80.84 | 114,754 |
2022-02-18 | $82.70 | $83.56 | $82.07 | $82.49 | $82.09 | 92,300 |
2022-02-17 | $84.20 | $84.20 | $82.68 | $82.83 | $82.43 | 74,510 |
2022-02-16 | $84.67 | $85.13 | $84.06 | $84.84 | $84.43 | 53,377 |
2022-02-15 | $83.75 | $84.80 | $83.64 | $84.75 | $84.34 | 78,263 |
2022-02-14 | $83.12 | $83.93 | $82.46 | $82.89 | $82.49 | 175,943 |
2022-02-11 | $84.08 | $84.81 | $82.74 | $83.24 | $82.83 | 64,509 |
2022-02-10 | $83.79 | $85.89 | $83.37 | $83.89 | $83.48 | 142,668 |
2022-02-09 | $84.55 | $85.10 | $84.55 | $85.10 | $84.68 | 118,368 |
2022-02-08 | $82.45 | $83.97 | $82.45 | $83.81 | $83.40 | 147,011 |
2022-02-07 | $82.33 | $83.04 | $82.08 | $82.32 | $81.92 | 96,049 |
2022-02-04 | $82.18 | $83.07 | $81.17 | $82.42 | $82.02 | 163,868 |
2022-02-03 | $82.99 | $83.50 | $82.12 | $82.29 | $81.89 | 84,908 |
2022-02-02 | $84.30 | $84.42 | $82.85 | $83.69 | $83.28 | 164,398 |
2022-02-01 | $83.74 | $84.13 | $82.04 | $84.07 | $83.66 | 297,965 |
2022-01-31 | $80.90 | $83.43 | $80.90 | $83.39 | $82.98 | 115,747 |
2022-01-28 | $80.18 | $81.36 | $78.65 | $81.29 | $80.89 | 130,673 |
2022-01-27 | $82.27 | $82.83 | $79.44 | $79.77 | $79.38 | 194,680 |
2022-01-26 | $83.93 | $84.56 | $80.86 | $81.53 | $81.13 | 116,661 |
2022-01-25 | $82.61 | $83.87 | $81.19 | $82.62 | $82.22 | 204,861 |
2022-01-24 | $80.79 | $84.21 | $79.98 | $84.08 | $83.67 | 356,596 |
2022-01-21 | $82.72 | $84.46 | $82.06 | $82.06 | $81.66 | 193,911 |
2022-01-20 | $85.48 | $86.59 | $83.17 | $83.33 | $82.92 | 160,479 |
2022-01-19 | $87.06 | $87.12 | $85.02 | $85.02 | $84.61 | 215,482 |
2022-01-18 | $88.66 | $88.66 | $86.50 | $86.56 | $86.14 | 119,487 |
2022-01-14 | $88.44 | $89.42 | $88.00 | $89.33 | $88.89 | 104,706 |
2022-01-13 | $90.04 | $90.62 | $88.87 | $89.12 | $88.69 | 80,420 |
2022-01-12 | $90.26 | $90.67 | $89.02 | $89.61 | $89.17 | 71,231 |
2022-01-11 | $89.17 | $90.00 | $88.07 | $89.83 | $89.39 | 104,123 |
2022-01-10 | $88.96 | $89.07 | $87.42 | $89.04 | $88.61 | 121,624 |
2022-01-07 | $91.23 | $91.57 | $89.49 | $89.56 | $89.12 | 60,715 |
2022-01-06 | $90.95 | $91.87 | $90.17 | $91.22 | $90.77 | 98,536 |
2022-01-05 | $93.80 | $93.98 | $90.62 | $90.67 | $90.23 | 97,426 |
2022-01-04 | $93.86 | $94.29 | $93.01 | $93.68 | $93.22 | 83,998 |
2022-01-03 | $93.16 | $94.37 | $92.78 | $93.37 | $92.91 | 203,752 |
2021-12-31 | $92.84 | $93.25 | $92.62 | $92.82 | $92.37 | 358,063 |
2021-12-30 | $93.58 | $94.09 | $92.88 | $92.94 | $92.49 | 69,462 |
2021-12-29 | $92.75 | $93.57 | $92.68 | $93.48 | $93.02 | 83,984 |
2021-12-28 | $93.29 | $93.89 | $92.64 | $92.79 | $92.34 | 158,036 |
2021-12-27 | $91.67 | $93.31 | $91.59 | $93.29 | $92.83 | 60,817 |
2021-12-23 | $91.46 | $91.85 | $91.26 | $91.60 | $91.15 | 79,800 |
2021-12-22 | $89.84 | $91.03 | $89.69 | $91.01 | $90.57 | 50,658 |
2021-12-21 | $88.36 | $89.91 | $88.34 | $89.91 | $89.47 | 125,746 |
2021-12-20 | $87.48 | $87.69 | $86.07 | $87.50 | $87.07 | 130,582 |
2021-12-17 | $87.78 | $89.39 | $87.17 | $88.64 | $87.97 | 74,243 |
2021-12-16 | $90.70 | $90.70 | $87.69 | $88.06 | $87.39 | 78,274 |
2021-12-15 | $88.61 | $89.99 | $87.38 | $89.97 | $89.29 | 57,929 |
2021-12-14 | $88.70 | $89.77 | $88.25 | $88.50 | $87.83 | 104,519 |
2021-12-13 | $90.35 | $90.51 | $89.00 | $89.35 | $88.67 | 56,356 |
2021-12-10 | $91.37 | $91.55 | $90.22 | $90.59 | $89.90 | 64,735 |
2021-12-09 | $91.82 | $92.19 | $90.69 | $90.71 | $90.02 | 69,631 |
2021-12-08 | $92.26 | $92.78 | $91.99 | $92.36 | $91.66 | 129,730 |
2021-12-07 | $91.48 | $92.71 | $91.48 | $92.00 | $91.30 | 99,346 |
2021-12-06 | $88.79 | $90.66 | $88.33 | $90.20 | $89.52 | 70,281 |
2021-12-03 | $90.15 | $90.33 | $87.55 | $88.26 | $87.59 | 63,372 |
2021-12-02 | $87.72 | $89.93 | $87.61 | $89.60 | $88.92 | 94,539 |
2021-12-01 | $90.57 | $91.23 | $87.52 | $87.57 | $86.91 | 169,323 |
2021-11-30 | $89.86 | $90.34 | $88.31 | $88.95 | $88.27 | 148,393 |
2021-11-29 | $91.88 | $91.99 | $90.16 | $90.57 | $89.88 | 61,894 |
2021-11-26 | $91.39 | $91.90 | $89.60 | $90.58 | $89.89 | 77,597 |
2021-11-24 | $93.24 | $93.84 | $92.89 | $93.74 | $93.03 | 45,303 |
2021-11-23 | $94.26 | $94.55 | $93.04 | $93.94 | $93.23 | 53,066 |
2021-11-22 | $94.71 | $95.50 | $94.23 | $94.25 | $93.53 | 51,176 |
2021-11-19 | $94.16 | $94.75 | $93.93 | $94.02 | $93.31 | 49,175 |
2021-11-18 | $95.40 | $95.40 | $94.00 | $94.75 | $94.03 | 44,249 |
2021-11-17 | $95.84 | $95.84 | $94.84 | $95.16 | $94.44 | 75,607 |
2021-11-16 | $95.34 | $96.16 | $95.11 | $95.99 | $95.26 | 54,859 |
2021-11-15 | $96.03 | $96.03 | $95.17 | $95.49 | $94.76 | 67,489 |
2021-11-12 | $95.70 | $95.89 | $95.47 | $95.48 | $94.76 | 45,798 |
2021-11-11 | $95.27 | $95.68 | $95.25 | $95.37 | $94.65 | 27,852 |
2021-11-10 | $95.51 | $96.10 | $94.53 | $94.90 | $94.18 | 64,405 |
2021-11-09 | $96.12 | $96.28 | $95.47 | $96.00 | $95.27 | 46,489 |
2021-11-08 | $96.66 | $96.85 | $96.04 | $96.13 | $95.40 | 66,232 |
2021-11-05 | $95.22 | $96.54 | $95.22 | $96.08 | $95.35 | 91,510 |
2021-11-04 | $94.60 | $95.16 | $94.11 | $94.36 | $93.64 | 65,148 |
2021-11-03 | $92.34 | $94.67 | $92.29 | $94.22 | $93.50 | 62,931 |
2021-11-02 | $92.75 | $92.75 | $92.17 | $92.41 | $91.71 | 40,507 |
2021-11-01 | $91.23 | $92.69 | $91.03 | $92.51 | $91.81 | 216,676 |
2021-10-29 | $90.45 | $90.89 | $90.29 | $90.76 | $90.07 | 47,818 |
2021-10-28 | $89.09 | $90.72 | $89.09 | $90.60 | $89.91 | 193,576 |
2021-10-27 | $90.08 | $90.28 | $88.64 | $88.64 | $87.97 | 55,767 |
2021-10-26 | $90.91 | $91.07 | $90.33 | $90.33 | $89.64 | 92,750 |
2021-10-25 | $90.14 | $90.86 | $89.86 | $90.64 | $89.95 | 43,365 |
2021-10-22 | $90.04 | $90.45 | $89.58 | $89.91 | $89.23 | 42,710 |
2021-10-21 | $89.65 | $90.16 | $89.27 | $89.90 | $89.22 | 63,663 |
2021-10-20 | $89.23 | $89.97 | $89.22 | $89.71 | $89.03 | 94,091 |
2021-10-19 | $89.35 | $89.62 | $88.97 | $89.36 | $88.68 | 143,887 |
2021-10-18 | $88.48 | $89.06 | $88.26 | $88.97 | $88.29 | 38,040 |
2021-10-15 | $90.10 | $90.28 | $88.76 | $88.80 | $88.13 | 45,121 |
2021-10-14 | $89.06 | $89.37 | $88.85 | $89.17 | $88.49 | 43,705 |
2021-10-13 | $88.22 | $88.22 | $87.40 | $88.10 | $87.43 | 195,698 |
2021-10-12 | $87.80 | $88.25 | $87.61 | $87.87 | $87.20 | 33,442 |
2021-10-11 | $88.20 | $88.70 | $87.54 | $87.54 | $86.88 | 33,036 |
2021-10-08 | $89.03 | $89.03 | $88.09 | $88.12 | $87.45 | 54,773 |
2021-10-07 | $88.18 | $89.50 | $88.18 | $88.84 | $88.17 | 204,814 |
2021-10-06 | $87.03 | $87.56 | $86.36 | $87.48 | $86.82 | 96,320 |
2021-10-05 | $88.06 | $88.81 | $87.59 | $88.01 | $87.34 | 117,533 |
2021-10-04 | $88.50 | $88.50 | $87.27 | $87.67 | $87.00 | 171,517 |
2021-10-01 | $87.59 | $89.20 | $86.90 | $88.62 | $87.95 | 428,793 |
2021-09-30 | $88.88 | $89.15 | $87.12 | $87.12 | $86.46 | 128,117 |
2021-09-29 | $88.59 | $88.87 | $88.16 | $88.37 | $87.70 | 71,007 |
2021-09-28 | $89.43 | $89.51 | $88.13 | $88.22 | $87.55 | 122,478 |
2021-09-27 | $88.85 | $90.40 | $88.85 | $89.97 | $89.29 | 41,712 |
2021-09-24 | $88.83 | $89.38 | $88.59 | $88.85 | $88.18 | 53,652 |
2021-09-23 | $88.68 | $89.71 | $88.59 | $89.25 | $88.57 | 53,763 |
2021-09-22 | $87.35 | $88.68 | $87.34 | $88.14 | $87.47 | 86,857 |
2021-09-21 | $87.44 | $87.44 | $86.17 | $86.84 | $86.18 | 209,078 |
2021-09-20 | $86.69 | $87.42 | $85.70 | $86.76 | $86.10 | 151,734 |
2021-09-17 | $88.63 | $88.93 | $88.01 | $88.67 | $87.82 | 61,083 |
2021-09-16 | $88.84 | $88.95 | $88.05 | $88.70 | $87.85 | 61,161 |
2021-09-15 | $88.05 | $88.95 | $87.76 | $88.81 | $87.96 | 61,001 |
2021-09-14 | $89.38 | $89.38 | $87.75 | $87.98 | $87.14 | 114,651 |
2021-09-13 | $89.25 | $89.25 | $88.24 | $89.02 | $88.17 | 69,993 |
2021-09-10 | $89.90 | $89.91 | $88.63 | $88.63 | $87.78 | 68,790 |
2021-09-09 | $89.49 | $90.28 | $89.44 | $89.45 | $88.59 | 45,488 |
2021-09-08 | $90.00 | $90.00 | $89.10 | $89.59 | $88.73 | 75,888 |
2021-09-07 | $91.19 | $91.21 | $90.17 | $90.27 | $89.41 | 120,143 |
2021-09-03 | $91.28 | $91.54 | $91.04 | $91.24 | $90.37 | 54,710 |
2021-09-02 | $91.40 | $91.98 | $91.20 | $91.68 | $90.80 | 95,301 |
2021-09-01 | $90.81 | $91.34 | $90.08 | $91.01 | $90.14 | 157,386 |
2021-08-31 | $90.62 | $90.73 | $89.93 | $90.50 | $89.63 | 74,496 |
2021-08-30 | $91.06 | $91.14 | $90.40 | $90.63 | $89.76 | 115,087 |
2021-08-27 | $88.47 | $90.90 | $88.46 | $90.65 | $89.78 | 163,095 |
2021-08-26 | $88.98 | $89.17 | $88.20 | $88.32 | $87.47 | 54,031 |
2021-08-25 | $88.95 | $89.70 | $88.74 | $89.25 | $88.40 | 138,340 |
2021-08-24 | $88.66 | $88.88 | $88.31 | $88.88 | $88.03 | 34,453 |
2021-08-23 | $87.97 | $88.50 | $87.73 | $88.38 | $87.53 | 55,555 |
2021-08-20 | $85.82 | $87.38 | $85.82 | $87.25 | $86.41 | 110,444 |
2021-08-19 | $85.62 | $86.30 | $85.29 | $85.80 | $84.98 | 85,502 |
2021-08-18 | $87.08 | $87.76 | $86.46 | $86.53 | $85.70 | 64,501 |
2021-08-17 | $87.70 | $87.70 | $86.25 | $87.11 | $86.28 | 91,139 |
2021-08-16 | $88.45 | $88.80 | $87.86 | $88.43 | $87.58 | 56,805 |
2021-08-13 | $89.55 | $89.55 | $88.72 | $88.86 | $88.01 | 37,173 |
2021-08-12 | $89.78 | $89.78 | $89.18 | $89.43 | $88.57 | 51,945 |
2021-08-11 | $89.74 | $89.81 | $88.69 | $89.77 | $88.91 | 194,568 |
2021-08-10 | $89.30 | $89.69 | $88.83 | $89.53 | $88.67 | 56,977 |
2021-08-09 | $89.77 | $89.77 | $89.12 | $89.18 | $88.33 | 152,827 |
2021-08-06 | $89.46 | $90.14 | $89.18 | $89.84 | $88.98 | 65,170 |
2021-08-05 | $88.21 | $89.07 | $88.21 | $89.07 | $88.22 | 57,681 |
2021-08-04 | $88.34 | $88.83 | $87.82 | $87.82 | $86.98 | 53,486 |
2021-08-03 | $88.59 | $88.91 | $87.55 | $88.86 | $88.01 | 69,741 |
2021-08-02 | $89.01 | $89.90 | $88.23 | $88.31 | $87.46 | 121,098 |
2021-07-30 | $87.95 | $89.10 | $87.95 | $88.58 | $87.73 | 39,103 |
2021-07-29 | $87.77 | $88.87 | $87.77 | $88.39 | $87.54 | 59,107 |
2021-07-28 | $86.84 | $87.86 | $86.14 | $87.25 | $86.41 | 83,099 |
2021-07-27 | $86.72 | $86.72 | $85.46 | $86.31 | $85.48 | 83,253 |
2021-07-26 | $86.99 | $87.53 | $86.70 | $87.06 | $86.23 | 51,370 |
2021-07-23 | $86.42 | $86.74 | $85.74 | $86.67 | $85.84 | 66,507 |
2021-07-22 | $87.09 | $87.10 | $85.75 | $86.04 | $85.22 | 53,724 |
2021-07-21 | $86.53 | $87.44 | $86.53 | $87.32 | $86.48 | 50,430 |
2021-07-20 | $83.93 | $86.55 | $83.93 | $86.03 | $85.21 | 256,886 |
2021-07-19 | $83.00 | $84.57 | $82.76 | $83.59 | $82.79 | 123,869 |
2021-07-16 | $86.03 | $86.14 | $84.35 | $84.50 | $83.69 | 56,454 |
2021-07-15 | $85.44 | $85.74 | $84.38 | $85.26 | $84.44 | 98,845 |
2021-07-14 | $87.31 | $87.55 | $85.78 | $85.89 | $85.07 | 79,926 |
2021-07-13 | $88.03 | $88.11 | $86.89 | $86.97 | $86.14 | 118,073 |
2021-07-12 | $88.01 | $88.47 | $87.65 | $88.46 | $87.61 | 64,732 |
2021-07-09 | $87.37 | $88.25 | $87.12 | $88.18 | $87.34 | 71,751 |
2021-07-08 | $85.60 | $87.15 | $84.95 | $86.20 | $85.37 | 51,522 |
2021-07-07 | $87.60 | $87.90 | $86.49 | $87.29 | $86.45 | 122,417 |
2021-07-06 | $88.49 | $88.49 | $86.68 | $87.64 | $86.80 | 49,641 |
2021-07-02 | $89.45 | $89.45 | $88.22 | $88.42 | $87.57 | 119,080 |
2021-07-01 | $89.10 | $89.32 | $88.75 | $89.10 | $88.25 | 164,513 |
2021-06-30 | $88.52 | $88.98 | $88.28 | $88.77 | $87.92 | 329,063 |
2021-06-29 | $89.08 | $89.33 | $88.56 | $88.81 | $87.96 | 35,656 |
2021-06-28 | $89.16 | $89.35 | $88.29 | $88.87 | $88.02 | 72,405 |
2021-06-25 | $89.02 | $89.61 | $88.96 | $88.96 | $88.11 | 51,219 |
2021-06-24 | $88.29 | $89.00 | $88.03 | $88.88 | $88.03 | 51,009 |
2021-06-23 | $87.67 | $88.24 | $87.64 | $87.77 | $86.93 | 44,509 |
2021-06-22 | $86.83 | $87.62 | $86.37 | $87.52 | $86.68 | 64,783 |
2021-06-21 | $86.07 | $87.21 | $85.96 | $87.03 | $86.20 | 75,893 |
2021-06-18 | $86.43 | $86.91 | $85.40 | $85.60 | $84.65 | 113,717 |
2021-06-17 | $88.05 | $88.30 | $86.47 | $87.54 | $86.57 | 109,327 |
2021-06-16 | $88.25 | $88.61 | $87.55 | $88.24 | $87.26 | 91,299 |
2021-06-15 | $88.57 | $88.57 | $87.75 | $88.47 | $87.49 | 54,480 |
2021-06-14 | $88.73 | $89.01 | $88.19 | $88.43 | $87.45 | 35,887 |
2021-06-11 | $88.00 | $88.59 | $87.94 | $88.56 | $87.58 | 58,392 |
2021-06-10 | $88.84 | $88.89 | $87.59 | $87.71 | $86.74 | 55,125 |
2021-06-09 | $89.74 | $89.74 | $88.66 | $88.75 | $87.77 | 38,031 |
2021-06-08 | $88.87 | $89.65 | $88.46 | $89.48 | $88.49 | 36,623 |
2021-06-07 | $87.89 | $88.62 | $87.83 | $88.57 | $87.59 | 48,712 |
2021-06-04 | $87.75 | $87.76 | $87.33 | $87.73 | $86.76 | 68,455 |
2021-06-03 | $87.62 | $87.62 | $86.77 | $87.26 | $86.29 | 101,652 |
2021-06-02 | $88.80 | $88.80 | $87.86 | $88.16 | $87.18 | 95,629 |
2021-06-01 | $88.19 | $88.73 | $87.72 | $88.56 | $87.58 | 103,784 |
2021-05-28 | $88.15 | $88.15 | $87.33 | $87.54 | $86.57 | 114,011 |
2021-05-27 | $87.43 | $87.95 | $87.23 | $87.73 | $86.76 | 78,528 |
2021-05-26 | $85.72 | $87.14 | $85.72 | $87.04 | $86.07 | 61,697 |
2021-05-25 | $86.23 | $86.72 | $85.38 | $85.41 | $84.46 | 41,392 |
2021-05-24 | $85.72 | $86.25 | $85.51 | $85.84 | $84.89 | 57,520 |
2021-05-21 | $85.92 | $86.21 | $85.22 | $85.22 | $84.28 | 46,050 |
2021-05-20 | $84.84 | $85.33 | $84.22 | $85.14 | $84.20 | 61,977 |
2021-05-19 | $83.56 | $84.58 | $83.18 | $84.53 | $83.59 | 54,283 |
2021-05-18 | $85.71 | $86.29 | $85.00 | $85.00 | $84.06 | 75,676 |
2021-05-17 | $85.46 | $85.73 | $84.63 | $85.63 | $84.68 | 64,536 |
2021-05-14 | $84.79 | $85.91 | $84.40 | $85.85 | $84.90 | 43,355 |
2021-05-13 | $82.75 | $84.36 | $82.61 | $83.92 | $82.99 | 81,653 |
2021-05-12 | $84.27 | $84.51 | $82.16 | $82.26 | $81.35 | 67,109 |
2021-05-11 | $83.51 | $85.27 | $83.31 | $85.00 | $84.06 | 87,025 |
2021-05-10 | $87.69 | $87.69 | $85.35 | $85.36 | $84.41 | 52,145 |
2021-05-07 | $86.84 | $87.82 | $86.61 | $87.73 | $86.76 | 72,562 |
2021-05-06 | $86.57 | $86.89 | $85.26 | $86.80 | $85.84 | 68,277 |
2021-05-05 | $87.38 | $87.38 | $86.04 | $86.57 | $85.61 | 49,200 |
2021-05-04 | $87.16 | $87.40 | $86.03 | $86.84 | $85.88 | 71,328 |
2021-05-03 | $88.09 | $88.17 | $87.49 | $87.82 | $86.85 | 285,395 |
2021-04-30 | $87.69 | $88.35 | $87.21 | $87.40 | $86.43 | 68,222 |
2021-04-29 | $89.24 | $89.24 | $87.75 | $88.54 | $87.56 | 116,249 |
2021-04-28 | $88.64 | $88.95 | $88.04 | $88.73 | $87.75 | 71,890 |
2021-04-27 | $89.12 | $89.24 | $88.55 | $88.78 | $87.80 | 143,407 |
2021-04-26 | $88.49 | $88.93 | $88.35 | $88.73 | $87.75 | 66,249 |
2021-04-23 | $86.90 | $88.39 | $86.86 | $87.95 | $86.97 | 71,403 |
2021-04-22 | $87.06 | $87.78 | $86.30 | $86.48 | $85.52 | 201,910 |
2021-04-21 | $84.68 | $86.86 | $84.50 | $86.83 | $85.87 | 67,067 |
2021-04-20 | $86.40 | $86.50 | $84.10 | $84.86 | $83.92 | 387,256 |
2021-04-19 | $87.52 | $87.56 | $86.00 | $86.56 | $85.60 | 127,487 |
2021-04-16 | $87.92 | $87.99 | $87.00 | $87.82 | $86.85 | 118,488 |
2021-04-15 | $87.85 | $87.85 | $86.94 | $87.53 | $86.56 | 72,476 |
2021-04-14 | $86.77 | $88.04 | $86.77 | $87.12 | $86.15 | 104,143 |
2021-04-13 | $86.87 | $87.11 | $85.79 | $86.55 | $85.59 | 67,849 |
2021-04-12 | $86.88 | $86.99 | $86.18 | $86.82 | $85.86 | 135,948 |
2021-04-09 | $86.67 | $86.96 | $86.11 | $86.88 | $85.92 | 52,875 |
2021-04-08 | $86.66 | $86.80 | $85.77 | $86.80 | $85.84 | 187,810 |
2021-04-07 | $87.51 | $87.51 | $85.89 | $86.09 | $85.14 | 89,580 |
2021-04-06 | $87.76 | $88.45 | $87.46 | $87.53 | $86.56 | 89,864 |
2021-04-05 | $88.29 | $88.29 | $87.20 | $87.82 | $86.85 | 142,942 |
2021-04-01 | $86.43 | $87.27 | $86.43 | $87.27 | $86.30 | 127,615 |
2021-03-31 | $85.24 | $86.44 | $85.24 | $85.85 | $84.90 | 213,183 |
2021-03-30 | $83.72 | $85.13 | $83.40 | $84.84 | $83.90 | 64,173 |
2021-03-29 | $85.50 | $86.64 | $83.74 | $83.85 | $82.92 | 157,640 |
2021-03-26 | $84.72 | $85.98 | $84.26 | $85.93 | $84.98 | 117,401 |
2021-03-25 | $81.35 | $84.33 | $81.01 | $84.01 | $83.08 | 82,614 |
2021-03-24 | $84.80 | $85.34 | $82.14 | $82.15 | $81.24 | 98,590 |
2021-03-23 | $86.29 | $86.32 | $83.51 | $83.92 | $82.99 | 208,290 |
2021-03-22 | $87.71 | $87.73 | $86.43 | $86.72 | $85.76 | 191,100 |
2021-03-19 | $86.79 | $87.98 | $86.19 | $87.41 | $86.36 | 96,548 |
2021-03-18 | $88.96 | $89.45 | $86.71 | $86.89 | $85.84 | 109,927 |
2021-03-17 | $88.33 | $89.71 | $87.80 | $89.41 | $88.33 | 57,976 |
2021-03-16 | $90.03 | $90.03 | $88.36 | $88.79 | $87.72 | 85,240 |
2021-03-15 | $89.80 | $90.04 | $89.27 | $89.99 | $88.91 | 96,123 |
2021-03-12 | $89.05 | $89.82 | $88.92 | $89.80 | $88.72 | 70,296 |
2021-03-11 | $88.47 | $89.32 | $88.45 | $89.24 | $88.16 | 112,513 |
2021-03-10 | $87.23 | $88.39 | $87.20 | $87.77 | $86.71 | 132,421 |
2021-03-09 | $85.91 | $86.97 | $85.68 | $86.30 | $85.26 | 74,298 |
2021-03-08 | $84.24 | $85.58 | $83.75 | $84.40 | $83.38 | 90,716 |
2021-03-05 | $83.38 | $83.83 | $80.09 | $83.81 | $82.80 | 369,628 |
2021-03-04 | $84.66 | $85.11 | $81.09 | $82.27 | $81.28 | 139,731 |
2021-03-03 | $85.97 | $86.39 | $84.74 | $84.74 | $83.72 | 147,874 |
2021-03-02 | $87.35 | $87.48 | $85.64 | $85.64 | $84.61 | 191,922 |
2021-03-01 | $86.31 | $87.56 | $86.12 | $87.35 | $86.30 | 115,375 |
2021-02-26 | $85.33 | $86.06 | $83.50 | $84.62 | $83.60 | 339,045 |
2021-02-25 | $88.03 | $88.24 | $84.74 | $84.97 | $83.95 | 162,830 |
2021-02-24 | $85.97 | $88.15 | $85.81 | $88.07 | $87.01 | 171,831 |
2021-02-23 | $86.09 | $86.21 | $84.00 | $85.83 | $84.80 | 1,622,108 |
2021-02-22 | $87.14 | $87.90 | $86.77 | $87.15 | $86.10 | 158,212 |
2021-02-19 | $86.95 | $88.27 | $86.95 | $87.73 | $86.67 | 210,369 |
2021-02-18 | $87.23 | $87.35 | $86.03 | $86.47 | $85.43 | 106,499 |
2021-02-17 | $88.00 | $88.23 | $86.79 | $87.93 | $86.87 | 110,401 |
2021-02-16 | $89.94 | $90.14 | $88.37 | $88.55 | $87.48 | 106,229 |
2021-02-12 | $88.97 | $89.50 | $88.61 | $89.44 | $88.36 | 96,576 |
2021-02-11 | $89.32 | $89.77 | $87.75 | $89.19 | $88.12 | 195,623 |
2021-02-10 | $90.06 | $90.06 | $88.18 | $88.86 | $87.79 | 130,062 |
2021-02-09 | $88.61 | $89.82 | $88.34 | $89.46 | $88.38 | 185,635 |
2021-02-08 | $87.02 | $88.61 | $86.81 | $88.55 | $87.48 | 84,292 |
2021-02-05 | $85.25 | $86.10 | $84.98 | $86.10 | $85.06 | 137,996 |
2021-02-04 | $83.61 | $84.76 | $83.61 | $84.69 | $83.67 | 139,286 |
2021-02-03 | $83.47 | $83.67 | $82.61 | $83.39 | $82.39 | 126,949 |
2021-02-02 | $83.34 | $83.65 | $82.55 | $83.23 | $82.23 | 107,066 |
2021-02-01 | $81.77 | $83.06 | $80.80 | $82.78 | $81.78 | 447,642 |
2021-01-29 | $83.13 | $83.49 | $80.81 | $81.10 | $80.12 | 272,550 |
2021-01-28 | $84.26 | $84.74 | $82.00 | $82.55 | $81.56 | 177,384 |
2021-01-27 | $83.60 | $84.94 | $82.80 | $83.92 | $82.91 | 132,997 |
2021-01-26 | $84.84 | $85.08 | $83.68 | $84.36 | $83.34 | 94,653 |
2021-01-25 | $84.16 | $86.23 | $83.72 | $84.42 | $83.40 | 326,184 |
2021-01-22 | $82.47 | $84.16 | $82.25 | $84.13 | $83.12 | 116,495 |
2021-01-21 | $84.00 | $84.16 | $83.03 | $83.24 | $82.24 | 198,968 |
2021-01-20 | $83.81 | $84.51 | $83.34 | $83.87 | $82.86 | 171,057 |
2021-01-19 | $83.18 | $83.48 | $82.85 | $83.38 | $82.38 | 373,997 |
2021-01-15 | $82.78 | $82.87 | $81.57 | $82.19 | $81.20 | 117,472 |
2021-01-14 | $82.35 | $84.06 | $82.35 | $83.77 | $82.76 | 65,680 |
2021-01-13 | $82.58 | $82.68 | $81.77 | $81.96 | $80.97 | 74,870 |
2021-01-12 | $81.78 | $82.54 | $81.64 | $82.45 | $81.46 | 138,524 |
2021-01-11 | $80.23 | $81.51 | $80.23 | $81.42 | $80.44 | 95,222 |
2021-01-08 | $82.21 | $82.21 | $80.38 | $81.13 | $80.15 | 143,813 |
2021-01-07 | $80.89 | $81.80 | $80.70 | $81.64 | $80.66 | 421,189 |
2021-01-06 | $77.80 | $81.00 | $77.76 | $80.39 | $79.42 | 146,823 |
2021-01-05 | $75.73 | $77.67 | $75.73 | $77.23 | $76.30 | 98,977 |
2021-01-04 | $76.86 | $77.04 | $74.74 | $75.75 | $74.84 | 550,007 |
2020-12-31 | $76.38 | $76.64 | $75.79 | $76.37 | $75.45 | 150,904 |
2020-12-30 | $75.88 | $76.80 | $75.88 | $76.43 | $75.51 | 114,861 |
2020-12-29 | $77.32 | $77.32 | $75.28 | $75.61 | $74.70 | 120,552 |
2020-12-28 | $77.81 | $77.87 | $77.03 | $77.03 | $76.10 | 94,249 |
2020-12-24 | $77.33 | $77.59 | $76.81 | $77.16 | $76.23 | 58,992 |
2020-12-23 | $77.08 | $77.48 | $76.96 | $77.15 | $76.22 | 111,883 |
2020-12-22 | $76.29 | $76.91 | $76.05 | $76.74 | $75.82 | 84,463 |
2020-12-21 | $74.78 | $76.05 | $74.66 | $76.05 | $75.13 | 105,387 |
2020-12-18 | $76.53 | $77.16 | $76.05 | $76.08 | $74.94 | 71,892 |
2020-12-17 | $75.97 | $76.50 | $75.71 | $76.48 | $75.33 | 56,199 |
2020-12-16 | $75.91 | $76.04 | $75.21 | $75.56 | $74.42 | 73,536 |
2020-12-15 | $74.64 | $75.80 | $74.37 | $75.79 | $74.65 | 78,624 |
2020-12-14 | $74.45 | $74.92 | $73.95 | $73.95 | $72.84 | 222,119 |
2020-12-11 | $73.57 | $74.21 | $73.13 | $73.70 | $72.59 | 49,137 |
2020-12-10 | $73.06 | $74.06 | $72.97 | $73.95 | $72.84 | 88,282 |
2020-12-09 | $74.31 | $74.64 | $73.19 | $73.64 | $72.53 | 79,960 |
2020-12-08 | $72.70 | $73.83 | $72.70 | $73.75 | $72.64 | 67,328 |
2020-12-07 | $73.08 | $73.20 | $72.71 | $73.15 | $72.05 | 104,036 |
2020-12-04 | $71.89 | $73.22 | $71.89 | $73.13 | $72.03 | 133,471 |
2020-12-03 | $71.26 | $72.06 | $71.21 | $71.58 | $70.50 | 81,523 |
2020-12-02 | $70.84 | $71.31 | $70.54 | $71.10 | $70.03 | 49,932 |
2020-12-01 | $71.14 | $71.44 | $70.58 | $71.01 | $69.94 | 87,113 |
2020-11-30 | $71.43 | $71.43 | $70.20 | $70.31 | $69.25 | 96,527 |
2020-11-27 | $71.39 | $71.61 | $71.08 | $71.56 | $70.48 | 26,029 |
2020-11-25 | $71.50 | $71.53 | $70.86 | $71.38 | $70.31 | 70,636 |
2020-11-24 | $71.41 | $72.11 | $70.99 | $71.75 | $70.67 | 58,990 |
2020-11-23 | $69.75 | $70.80 | $69.75 | $70.47 | $69.41 | 243,007 |
2020-11-20 | $68.95 | $69.41 | $68.68 | $69.27 | $68.23 | 58,411 |
2020-11-19 | $68.75 | $69.28 | $68.38 | $69.21 | $68.17 | 128,567 |
2020-11-18 | $69.99 | $70.16 | $68.84 | $68.90 | $67.86 | 58,319 |
2020-11-17 | $69.04 | $69.95 | $68.25 | $69.79 | $68.74 | 115,055 |
2020-11-16 | $68.98 | $69.57 | $68.68 | $69.48 | $68.44 | 96,947 |
2020-11-13 | $66.79 | $67.95 | $66.79 | $67.81 | $66.79 | 107,476 |
2020-11-12 | $67.03 | $67.17 | $65.72 | $66.25 | $65.25 | 154,359 |
2020-11-11 | $68.15 | $68.15 | $66.99 | $67.62 | $66.60 | 90,462 |
2020-11-10 | $66.62 | $67.98 | $66.51 | $67.65 | $66.63 | 270,051 |
2020-11-09 | $66.59 | $68.75 | $66.14 | $66.23 | $65.23 | 223,355 |
2020-11-06 | $64.72 | $64.78 | $63.91 | $63.96 | $63.00 | 79,999 |
2020-11-05 | $63.45 | $64.74 | $63.45 | $64.51 | $63.54 | 198,027 |
2020-11-04 | $62.19 | $63.45 | $61.89 | $62.83 | $61.89 | 103,184 |
2020-11-03 | $62.16 | $63.02 | $62.09 | $62.69 | $61.75 | 70,741 |
2020-11-02 | $60.69 | $61.16 | $60.37 | $61.15 | $60.23 | 69,708 |
2020-10-30 | $60.41 | $60.87 | $59.49 | $59.98 | $59.08 | 92,934 |
2020-10-29 | $59.93 | $61.06 | $59.65 | $60.80 | $59.89 | 116,047 |
2020-10-28 | $60.53 | $60.72 | $59.88 | $59.95 | $59.05 | 145,170 |
2020-10-27 | $62.28 | $62.40 | $61.72 | $61.74 | $60.81 | 90,838 |
2020-10-26 | $62.79 | $62.90 | $61.61 | $62.36 | $61.42 | 119,486 |
2020-10-23 | $63.63 | $63.78 | $63.03 | $63.62 | $62.66 | 90,044 |
2020-10-22 | $62.79 | $63.39 | $62.44 | $63.36 | $62.41 | 83,364 |
2020-10-21 | $63.09 | $63.24 | $62.55 | $62.58 | $61.64 | 92,613 |
2020-10-20 | $63.09 | $63.61 | $62.79 | $63.00 | $62.05 | 111,774 |
2020-10-19 | $63.70 | $64.03 | $62.59 | $62.67 | $61.73 | 71,131 |
2020-10-16 | $63.79 | $63.97 | $63.48 | $63.48 | $62.53 | 53,232 |
2020-10-15 | $62.38 | $63.89 | $62.26 | $63.74 | $62.78 | 95,873 |
2020-10-14 | $63.59 | $63.98 | $63.04 | $63.12 | $62.17 | 79,121 |
2020-10-13 | $63.61 | $63.64 | $63.14 | $63.44 | $62.49 | 71,288 |
2020-10-12 | $63.73 | $64.14 | $63.51 | $63.96 | $63.00 | 186,159 |
2020-10-09 | $63.41 | $63.70 | $63.11 | $63.46 | $62.51 | 98,909 |
2020-10-08 | $62.74 | $63.00 | $62.49 | $62.90 | $61.95 | 110,376 |
2020-10-07 | $62.13 | $62.41 | $61.75 | $62.15 | $61.22 | 181,631 |
2020-10-06 | $61.85 | $62.82 | $61.30 | $61.35 | $60.43 | 155,820 |
2020-10-05 | $60.56 | $61.51 | $60.56 | $61.40 | $60.48 | 158,153 |
2020-10-02 | $58.59 | $60.42 | $58.59 | $60.18 | $59.28 | 88,063 |
2020-10-01 | $59.33 | $59.87 | $58.85 | $59.86 | $58.96 | 66,665 |
2020-09-30 | $59.10 | $59.95 | $58.61 | $59.03 | $58.14 | 78,968 |
2020-09-29 | $59.04 | $59.26 | $58.43 | $58.93 | $58.04 | 76,635 |
2020-09-28 | $58.27 | $59.22 | $58.27 | $59.00 | $58.11 | 90,880 |
2020-09-25 | $56.63 | $57.78 | $56.63 | $57.60 | $56.73 | 75,094 |
2020-09-24 | $56.67 | $57.74 | $56.21 | $56.87 | $56.02 | 108,637 |
2020-09-23 | $58.17 | $58.53 | $56.67 | $56.68 | $55.83 | 93,168 |
2020-09-22 | $57.75 | $58.27 | $57.27 | $58.17 | $57.30 | 126,331 |
2020-09-21 | $58.09 | $58.09 | $56.94 | $57.59 | $56.72 | 96,747 |
2020-09-18 | $60.01 | $60.40 | $58.83 | $59.41 | $58.47 | 148,248 |
2020-09-17 | $59.52 | $60.05 | $59.16 | $59.87 | $58.92 | 94,681 |
2020-09-16 | $60.16 | $61.07 | $60.16 | $60.32 | $59.36 | 139,656 |
2020-09-15 | $60.40 | $60.62 | $59.86 | $60.02 | $59.07 | 99,861 |
2020-09-14 | $59.57 | $60.08 | $59.53 | $59.92 | $58.97 | 95,594 |
2020-09-11 | $59.69 | $59.70 | $58.49 | $58.99 | $58.05 | 94,660 |
2020-09-10 | $60.40 | $60.63 | $59.31 | $59.31 | $58.37 | 109,299 |
2020-09-09 | $59.88 | $60.37 | $59.59 | $60.08 | $59.13 | 63,407 |
2020-09-08 | $59.77 | $60.18 | $59.13 | $59.32 | $58.38 | 93,124 |
2020-09-04 | $61.99 | $62.06 | $59.77 | $60.69 | $59.73 | 101,330 |
2020-09-03 | $63.03 | $63.06 | $60.95 | $61.26 | $60.29 | 121,255 |
2020-09-02 | $62.56 | $63.32 | $62.23 | $63.27 | $62.26 | 103,691 |
2020-09-01 | $61.58 | $62.37 | $61.37 | $62.37 | $61.38 | 73,998 |
2020-08-31 | $62.30 | $62.34 | $61.61 | $61.64 | $60.66 | 77,096 |
2020-08-28 | $62.28 | $62.42 | $61.96 | $62.42 | $61.43 | 77,201 |
2020-08-27 | $62.10 | $62.39 | $61.67 | $62.00 | $61.01 | 78,080 |
2020-08-26 | $62.30 | $62.30 | $61.87 | $61.90 | $60.92 | 81,953 |
2020-08-25 | $62.50 | $62.50 | $61.76 | $62.29 | $61.30 | 107,911 |
2020-08-24 | $62.01 | $62.19 | $61.73 | $62.19 | $61.20 | 67,163 |
2020-08-21 | $61.61 | $61.84 | $61.16 | $61.56 | $60.58 | 73,182 |
2020-08-20 | $61.83 | $62.26 | $61.57 | $61.86 | $60.88 | 55,980 |
2020-08-19 | $62.59 | $62.89 | $62.14 | $62.29 | $61.30 | 89,749 |
2020-08-18 | $62.89 | $62.89 | $62.13 | $62.26 | $61.27 | 56,417 |
2020-08-17 | $62.71 | $62.94 | $62.52 | $62.83 | $61.83 | 86,898 |
2020-08-14 | $62.46 | $62.81 | $62.30 | $62.56 | $61.57 | 58,824 |
2020-08-13 | $62.79 | $63.13 | $62.55 | $62.74 | $61.74 | 62,154 |
2020-08-12 | $63.35 | $63.41 | $62.64 | $63.00 | $62.00 | 64,523 |
2020-08-11 | $63.38 | $63.77 | $62.55 | $62.69 | $61.69 | 86,164 |
2020-08-10 | $62.70 | $63.37 | $62.67 | $62.79 | $61.79 | 73,679 |
2020-08-07 | $61.74 | $62.61 | $61.74 | $62.61 | $61.61 | 184,406 |
2020-08-06 | $62.04 | $62.10 | $61.53 | $61.83 | $60.85 | 186,839 |
2020-08-05 | $61.39 | $62.10 | $61.25 | $62.04 | $61.05 | 81,472 |
2020-08-04 | $60.58 | $60.89 | $60.24 | $60.89 | $59.92 | 142,486 |
2020-08-03 | $60.21 | $60.79 | $60.00 | $60.72 | $59.75 | 67,138 |
2020-07-31 | $59.99 | $60.02 | $58.74 | $59.89 | $58.94 | 125,354 |
2020-07-30 | $59.47 | $60.30 | $59.29 | $60.16 | $59.20 | 64,399 |
2020-07-29 | $59.00 | $60.33 | $59.00 | $60.27 | $59.31 | 92,197 |
2020-07-28 | $59.10 | $59.41 | $58.66 | $58.71 | $57.78 | 71,707 |
2020-07-27 | $58.42 | $59.22 | $58.14 | $59.21 | $58.27 | 101,833 |
2020-07-24 | $58.90 | $58.90 | $58.15 | $58.28 | $57.35 | 66,474 |
2020-07-23 | $58.97 | $60.01 | $58.75 | $59.29 | $58.35 | 216,076 |
2020-07-22 | $58.38 | $59.22 | $58.38 | $58.99 | $58.05 | 94,693 |
2020-07-21 | $58.49 | $59.13 | $58.49 | $58.70 | $57.77 | 324,270 |
2020-07-20 | $57.91 | $58.07 | $57.59 | $57.97 | $57.05 | 56,726 |
2020-07-17 | $57.96 | $58.37 | $57.64 | $58.06 | $57.14 | 230,203 |
2020-07-16 | $57.93 | $58.09 | $57.52 | $57.86 | $56.94 | 75,780 |
2020-07-15 | $57.72 | $58.56 | $57.72 | $58.32 | $57.39 | 89,200 |
2020-07-14 | $55.49 | $56.50 | $55.27 | $56.49 | $55.59 | 91,414 |
2020-07-13 | $56.78 | $57.50 | $55.55 | $55.55 | $54.67 | 98,113 |
2020-07-10 | $55.37 | $56.29 | $55.22 | $56.28 | $55.39 | 132,614 |
2020-07-09 | $56.27 | $56.27 | $54.63 | $55.29 | $54.41 | 193,875 |
2020-07-08 | $55.96 | $56.46 | $55.33 | $56.26 | $55.37 | 59,727 |
2020-07-07 | $56.51 | $56.96 | $55.83 | $55.96 | $55.07 | 121,038 |
2020-07-06 | $57.67 | $57.67 | $56.87 | $57.01 | $56.10 | 150,768 |
2020-07-02 | $57.24 | $57.60 | $56.37 | $56.53 | $55.63 | 134,907 |
2020-07-01 | $56.87 | $57.15 | $56.03 | $56.18 | $55.29 | 119,813 |
2020-06-30 | $55.82 | $56.94 | $55.79 | $56.78 | $55.88 | 337,908 |
2020-06-29 | $54.59 | $56.21 | $54.25 | $56.00 | $55.11 | 118,449 |
2020-06-26 | $55.28 | $55.30 | $53.81 | $53.91 | $53.05 | 156,853 |
2020-06-25 | $54.51 | $55.57 | $54.06 | $55.57 | $54.69 | 121,903 |
2020-06-24 | $55.86 | $55.96 | $54.07 | $54.69 | $53.82 | 160,695 |
2020-06-23 | $56.97 | $57.09 | $56.38 | $56.56 | $55.66 | 72,578 |
2020-06-22 | $55.47 | $56.33 | $55.03 | $56.33 | $55.43 | 192,479 |
2020-06-19 | $57.30 | $57.44 | $55.62 | $55.87 | $54.85 | 80,756 |
2020-06-18 | $56.08 | $57.00 | $56.08 | $56.43 | $55.40 | 72,017 |
2020-06-17 | $57.56 | $57.79 | $56.56 | $56.68 | $55.64 | 81,967 |
2020-06-16 | $58.39 | $58.41 | $56.76 | $57.56 | $56.51 | 110,605 |
2020-06-15 | $53.00 | $56.70 | $53.00 | $56.25 | $55.22 | 94,073 |
2020-06-12 | $55.52 | $55.91 | $53.34 | $54.84 | $53.84 | 164,156 |
2020-06-11 | $55.53 | $55.81 | $53.58 | $53.62 | $52.64 | 225,439 |
2020-06-10 | $59.41 | $59.41 | $57.89 | $57.97 | $56.91 | 129,859 |
2020-06-09 | $59.74 | $60.16 | $59.05 | $59.53 | $58.44 | 334,084 |
2020-06-08 | $60.96 | $61.24 | $60.47 | $60.60 | $59.49 | 132,578 |
2020-06-05 | $60.19 | $61.00 | $59.91 | $60.16 | $59.06 | 143,614 |
2020-06-04 | $57.43 | $58.45 | $56.94 | $58.06 | $57.00 | 567,784 |
2020-06-03 | $56.66 | $57.99 | $56.66 | $57.68 | $56.63 | 738,724 |
2020-06-02 | $55.74 | $56.02 | $55.22 | $55.85 | $54.83 | 635,690 |
2020-06-01 | $54.83 | $55.95 | $54.79 | $55.34 | $54.33 | 297,717 |
2020-05-29 | $54.82 | $55.02 | $54.03 | $54.83 | $53.83 | 248,181 |
2020-05-28 | $57.58 | $57.58 | $54.94 | $55.29 | $54.28 | 751,396 |
2020-05-27 | $56.07 | $57.01 | $54.90 | $56.93 | $55.89 | 129,961 |
2020-05-26 | $54.76 | $55.41 | $54.76 | $54.97 | $53.97 | 112,150 |
2020-05-22 | $52.86 | $53.09 | $52.32 | $53.04 | $52.07 | 109,021 |
2020-05-21 | $52.70 | $53.01 | $52.21 | $52.69 | $51.73 | 120,970 |
2020-05-20 | $52.07 | $53.00 | $52.07 | $52.69 | $51.73 | 113,391 |
2020-05-19 | $51.81 | $52.43 | $51.16 | $51.16 | $50.23 | 131,157 |
2020-05-18 | $50.83 | $52.31 | $50.83 | $52.11 | $51.16 | 194,252 |
2020-05-15 | $47.67 | $49.02 | $47.49 | $48.83 | $47.94 | 86,934 |
2020-05-14 | $46.91 | $48.09 | $45.75 | $48.06 | $47.18 | 331,233 |
2020-05-13 | $49.26 | $49.46 | $47.35 | $47.91 | $47.03 | 162,867 |
2020-05-12 | $51.90 | $51.90 | $49.72 | $49.76 | $48.85 | 87,623 |
2020-05-11 | $51.63 | $52.21 | $51.11 | $51.67 | $50.73 | 143,974 |
2020-05-08 | $51.52 | $52.36 | $51.13 | $52.32 | $51.36 | 111,400 |
2020-05-07 | $50.49 | $50.85 | $50.22 | $50.47 | $49.55 | 81,720 |
2020-05-06 | $50.46 | $50.97 | $49.84 | $49.92 | $49.01 | 159,033 |
2020-05-05 | $50.38 | $51.24 | $50.00 | $50.20 | $49.28 | 147,729 |
2020-05-04 | $49.19 | $49.73 | $48.54 | $49.71 | $48.80 | 109,675 |
2020-05-01 | $50.50 | $50.57 | $49.16 | $49.77 | $48.86 | 405,242 |
2020-04-30 | $53.00 | $53.00 | $51.69 | $51.76 | $50.81 | 163,706 |
2020-04-29 | $52.62 | $54.50 | $52.31 | $54.00 | $53.01 | 200,714 |
2020-04-28 | $51.61 | $51.81 | $50.64 | $51.24 | $50.30 | 162,268 |
2020-04-27 | $48.92 | $50.75 | $48.92 | $50.39 | $49.47 | 159,531 |
2020-04-24 | $48.25 | $48.84 | $47.80 | $48.53 | $47.64 | 141,877 |
2020-04-23 | $47.67 | $48.67 | $47.67 | $47.93 | $47.05 | 174,764 |
2020-04-22 | $47.85 | $48.00 | $47.29 | $47.45 | $46.58 | 263,499 |
2020-04-21 | $46.79 | $47.40 | $46.49 | $46.86 | $46.00 | 246,217 |
2020-04-20 | $48.03 | $48.92 | $47.75 | $48.12 | $47.24 | 166,108 |
2020-04-17 | $48.70 | $49.17 | $48.37 | $49.00 | $48.10 | 520,981 |
2020-04-16 | $47.11 | $47.45 | $45.98 | $47.04 | $46.18 | 363,795 |
2020-04-15 | $47.70 | $48.01 | $46.69 | $47.01 | $46.15 | 305,438 |
2020-04-14 | $49.29 | $49.94 | $48.68 | $49.37 | $48.47 | 241,397 |
2020-04-13 | $49.57 | $49.75 | $47.71 | $48.19 | $47.31 | 267,456 |
2020-04-09 | $49.12 | $50.19 | $48.92 | $49.91 | $49.00 | 546,571 |
2020-04-08 | $46.43 | $48.23 | $46.24 | $47.86 | $46.99 | 228,825 |
2020-04-07 | $47.28 | $48.00 | $45.70 | $45.87 | $45.03 | 266,968 |
2020-04-06 | $43.86 | $45.97 | $43.86 | $45.67 | $44.84 | 182,855 |
2020-04-03 | $43.22 | $43.71 | $41.37 | $42.16 | $41.39 | 179,028 |
2020-04-02 | $42.61 | $44.33 | $42.32 | $43.60 | $42.80 | 176,969 |
2020-04-01 | $44.21 | $44.52 | $42.47 | $42.89 | $42.11 | 444,586 |
2020-03-31 | $46.30 | $46.83 | $45.40 | $46.18 | $45.34 | 293,568 |
2020-03-30 | $45.39 | $46.50 | $44.66 | $46.43 | $45.58 | 724,478 |
2020-03-27 | $45.56 | $46.55 | $44.81 | $45.23 | $44.40 | 316,517 |
2020-03-26 | $44.46 | $47.36 | $44.46 | $47.15 | $46.29 | 298,006 |
2020-03-25 | $43.82 | $45.99 | $42.75 | $44.11 | $43.30 | 534,862 |
2020-03-24 | $41.97 | $43.68 | $41.70 | $43.65 | $42.85 | 353,985 |
2020-03-23 | $40.25 | $40.81 | $38.47 | $39.85 | $39.12 | 650,396 |
2020-03-20 | $42.91 | $43.76 | $40.12 | $40.37 | $39.51 | 422,029 |
2020-03-19 | $39.95 | $43.11 | $39.08 | $42.13 | $41.23 | 883,844 |
2020-03-18 | $41.50 | $42.49 | $38.79 | $41.14 | $40.26 | 603,529 |
2020-03-17 | $42.27 | $44.40 | $40.62 | $44.15 | $43.21 | 701,097 |
2020-03-16 | $43.43 | $44.67 | $40.51 | $41.39 | $40.51 | 575,703 |
2020-03-13 | $46.99 | $48.26 | $44.32 | $48.26 | $47.23 | 746,081 |
2020-03-12 | $47.01 | $48.29 | $44.54 | $44.86 | $43.91 | 765,468 |
2020-03-11 | $52.24 | $52.58 | $49.78 | $50.54 | $49.46 | 420,285 |
2020-03-10 | $53.68 | $53.70 | $51.28 | $53.65 | $52.51 | 370,647 |
2020-03-09 | $52.92 | $54.56 | $51.97 | $52.06 | $50.95 | 409,905 |
2020-03-06 | $56.49 | $57.71 | $55.87 | $57.27 | $56.05 | 170,327 |
2020-03-05 | $58.85 | $59.26 | $57.61 | $58.25 | $57.01 | 234,295 |
2020-03-04 | $59.14 | $60.28 | $58.58 | $60.18 | $58.90 | 231,338 |
2020-03-03 | $59.34 | $60.49 | $57.66 | $58.26 | $57.02 | 215,047 |
2020-03-02 | $58.02 | $59.40 | $57.26 | $59.34 | $58.08 | 261,547 |
2020-02-28 | $57.10 | $58.18 | $56.68 | $57.81 | $56.58 | 538,757 |
2020-02-27 | $59.97 | $61.00 | $58.78 | $58.83 | $57.58 | 385,657 |
2020-02-26 | $62.07 | $62.57 | $61.14 | $61.21 | $59.91 | 134,126 |
2020-02-25 | $64.04 | $64.09 | $61.60 | $61.80 | $60.48 | 279,068 |
2020-02-24 | $63.71 | $64.22 | $63.42 | $63.80 | $62.44 | 122,809 |
2020-02-21 | $66.31 | $66.31 | $65.55 | $65.76 | $64.36 | 52,472 |
2020-02-20 | $66.18 | $66.62 | $65.75 | $66.51 | $65.09 | 194,719 |
2020-02-19 | $66.24 | $66.46 | $66.06 | $66.24 | $64.83 | 58,597 |
2020-02-18 | $66.21 | $66.38 | $65.73 | $66.06 | $64.65 | 91,877 |
2020-02-14 | $66.70 | $66.72 | $66.16 | $66.37 | $64.96 | 95,605 |
2020-02-13 | $66.01 | $66.85 | $65.99 | $66.69 | $65.27 | 126,668 |
2020-02-12 | $66.31 | $66.38 | $65.99 | $66.38 | $64.97 | 88,460 |
2020-02-11 | $65.90 | $66.43 | $65.79 | $66.04 | $64.63 | 133,516 |
2020-02-10 | $65.02 | $65.58 | $65.02 | $65.57 | $64.17 | 174,621 |
2020-02-07 | $65.76 | $65.87 | $64.95 | $65.09 | $63.70 | 121,806 |
2020-02-06 | $66.29 | $66.29 | $65.92 | $65.97 | $64.57 | 67,806 |
2020-02-05 | $65.57 | $66.09 | $65.26 | $65.99 | $64.59 | 119,191 |
2020-02-04 | $64.88 | $65.21 | $64.86 | $64.94 | $63.56 | 98,090 |
2020-02-03 | $63.86 | $64.42 | $63.86 | $64.06 | $62.70 | 351,098 |
2020-01-31 | $64.85 | $64.85 | $63.37 | $63.51 | $62.16 | 326,394 |
2020-01-30 | $64.72 | $65.17 | $64.43 | $65.04 | $63.66 | 100,675 |
2020-01-29 | $65.74 | $65.88 | $65.11 | $65.11 | $63.72 | 101,783 |
2020-01-28 | $65.38 | $65.80 | $65.32 | $65.68 | $64.28 | 89,171 |
2020-01-27 | $64.64 | $65.33 | $64.47 | $65.03 | $63.65 | 138,971 |
2020-01-24 | $66.69 | $66.69 | $65.25 | $65.66 | $64.26 | 90,243 |
2020-01-23 | $66.10 | $66.49 | $65.72 | $66.43 | $65.02 | 67,759 |
2020-01-22 | $66.33 | $66.62 | $66.19 | $66.28 | $64.87 | 109,349 |
2020-01-21 | $66.31 | $66.42 | $66.04 | $66.15 | $64.74 | 96,237 |
2020-01-17 | $66.92 | $66.92 | $66.47 | $66.57 | $65.15 | 166,723 |
2020-01-16 | $66.19 | $66.70 | $66.00 | $66.62 | $65.20 | 170,960 |
2020-01-15 | $65.31 | $65.97 | $65.31 | $65.78 | $64.38 | 189,283 |
2020-01-14 | $65.00 | $65.78 | $64.89 | $65.42 | $64.03 | 123,413 |
2020-01-13 | $64.51 | $65.20 | $64.43 | $65.18 | $63.79 | 132,456 |
2020-01-10 | $64.72 | $64.72 | $64.18 | $64.48 | $63.11 | 86,753 |
2020-01-09 | $64.89 | $65.11 | $64.66 | $64.69 | $63.31 | 298,280 |
2020-01-08 | $64.34 | $64.87 | $64.34 | $64.63 | $63.25 | 178,834 |
2020-01-07 | $64.36 | $64.51 | $64.13 | $64.30 | $62.93 | 120,486 |
2020-01-06 | $64.19 | $64.63 | $64.02 | $64.55 | $63.18 | 181,729 |
2020-01-03 | $63.92 | $64.74 | $63.92 | $64.70 | $63.32 | 207,215 |
2020-01-02 | $64.91 | $64.91 | $64.07 | $64.69 | $63.31 | 203,551 |
2019-12-31 | $64.25 | $64.77 | $64.04 | $64.52 | $63.15 | 107,703 |
2019-12-30 | $64.55 | $64.71 | $64.11 | $64.41 | $63.04 | 109,233 |
2019-12-27 | $64.90 | $64.90 | $64.33 | $64.50 | $63.13 | 67,693 |
2019-12-26 | $64.85 | $64.86 | $64.61 | $64.77 | $63.39 | 61,238 |
2019-12-24 | $64.79 | $64.85 | $64.57 | $64.85 | $63.47 | 32,726 |
2019-12-23 | $64.74 | $64.80 | $64.36 | $64.75 | $63.37 | 141,281 |
2019-12-20 | $65.02 | $65.08 | $64.84 | $64.90 | $63.29 | 104,056 |
2019-12-19 | $64.55 | $64.84 | $64.48 | $64.84 | $63.23 | 83,028 |
2019-12-18 | $64.27 | $64.53 | $64.14 | $64.45 | $62.85 | 100,185 |
2019-12-17 | $63.92 | $64.21 | $63.79 | $64.15 | $62.56 | 92,919 |
2019-12-16 | $63.83 | $64.21 | $63.75 | $63.75 | $62.17 | 71,373 |
2019-12-13 | $63.71 | $64.03 | $63.15 | $63.37 | $61.80 | 42,328 |
2019-12-12 | $63.10 | $64.08 | $63.05 | $63.74 | $62.16 | 91,396 |
2019-12-11 | $63.26 | $63.26 | $62.92 | $63.07 | $61.51 | 73,889 |
2019-12-10 | $63.13 | $63.30 | $63.00 | $63.14 | $61.58 | 69,002 |
2019-12-09 | $63.28 | $63.37 | $63.13 | $63.16 | $61.60 | 103,887 |
2019-12-06 | $63.13 | $63.60 | $63.13 | $63.39 | $61.82 | 104,264 |
2019-12-05 | $62.68 | $62.82 | $62.38 | $62.59 | $61.04 | 103,311 |
2019-12-04 | $62.19 | $62.62 | $62.19 | $62.52 | $60.97 | 131,573 |
2019-12-03 | $61.55 | $62.01 | $61.26 | $62.00 | $60.46 | 71,613 |
2019-12-02 | $63.02 | $63.02 | $62.01 | $62.11 | $60.57 | 77,116 |
2019-11-29 | $63.08 | $63.19 | $62.86 | $62.92 | $61.36 | 41,759 |
2019-11-27 | $63.09 | $63.31 | $63.08 | $63.26 | $61.69 | 77,972 |
2019-11-26 | $62.88 | $63.20 | $62.75 | $62.93 | $61.37 | 90,226 |
2019-11-25 | $61.64 | $62.96 | $61.64 | $62.85 | $61.29 | 105,037 |
2019-11-22 | $61.28 | $61.32 | $60.94 | $61.25 | $59.73 | 390,456 |
2019-11-21 | $61.41 | $61.41 | $60.92 | $61.06 | $59.55 | 75,756 |
2019-11-20 | $61.45 | $61.83 | $61.00 | $61.37 | $59.85 | 69,341 |
2019-11-19 | $61.67 | $61.87 | $61.41 | $61.65 | $60.12 | 54,580 |
2019-11-18 | $61.59 | $61.59 | $61.23 | $61.38 | $59.86 | 56,525 |
2019-11-15 | $61.59 | $61.69 | $61.32 | $61.69 | $60.16 | 173,156 |
2019-11-14 | $61.26 | $61.54 | $61.19 | $61.23 | $59.71 | 55,886 |
2019-11-13 | $61.34 | $61.52 | $61.05 | $61.37 | $59.85 | 74,068 |
2019-11-12 | $61.80 | $62.05 | $61.63 | $61.69 | $60.16 | 136,721 |
2019-11-11 | $61.48 | $61.72 | $61.42 | $61.67 | $60.14 | 62,684 |
2019-11-08 | $61.55 | $61.84 | $61.42 | $61.83 | $60.30 | 81,038 |
2019-11-07 | $62.08 | $62.33 | $61.54 | $61.69 | $60.16 | 117,202 |
2019-11-06 | $61.88 | $61.88 | $61.41 | $61.53 | $60.01 | 57,767 |
2019-11-05 | $62.05 | $62.45 | $61.93 | $61.94 | $60.41 | 96,376 |
2019-11-04 | $62.12 | $62.23 | $61.87 | $62.05 | $60.51 | 96,769 |
2019-11-01 | $61.08 | $61.75 | $61.03 | $61.65 | $60.12 | 76,310 |
2019-10-31 | $61.35 | $61.35 | $60.45 | $60.85 | $59.34 | 107,869 |
2019-10-30 | $61.80 | $61.80 | $61.14 | $61.57 | $60.05 | 90,880 |
2019-10-29 | $61.34 | $61.94 | $61.34 | $61.75 | $60.22 | 154,110 |
2019-10-28 | $61.16 | $61.74 | $61.16 | $61.43 | $59.91 | 62,627 |
2019-10-25 | $60.51 | $61.18 | $60.51 | $60.92 | $59.41 | 148,369 |
2019-10-24 | $60.94 | $60.94 | $60.36 | $60.59 | $59.09 | 65,998 |
2019-10-23 | $60.60 | $60.77 | $60.41 | $60.76 | $59.26 | 43,759 |
2019-10-22 | $60.70 | $60.93 | $60.47 | $60.65 | $59.15 | 69,705 |
2019-10-21 | $60.71 | $61.02 | $60.55 | $60.59 | $59.09 | 57,190 |
2019-10-18 | $60.30 | $60.58 | $59.81 | $60.20 | $58.71 | 116,494 |
2019-10-17 | $60.05 | $60.59 | $60.05 | $60.55 | $59.05 | 143,320 |
2019-10-16 | $59.53 | $60.00 | $59.53 | $59.82 | $58.34 | 82,197 |
2019-10-15 | $59.15 | $59.86 | $59.02 | $59.60 | $58.12 | 63,880 |
2019-10-14 | $59.01 | $59.08 | $58.72 | $58.97 | $57.51 | 68,922 |
2019-10-11 | $58.90 | $59.80 | $58.90 | $59.17 | $57.70 | 143,974 |
2019-10-10 | $58.11 | $58.51 | $58.02 | $58.15 | $56.71 | 85,131 |
2019-10-09 | $58.13 | $58.23 | $57.89 | $58.03 | $56.59 | 121,220 |
2019-10-08 | $58.16 | $58.29 | $57.58 | $57.76 | $56.33 | 133,105 |
2019-10-07 | $58.60 | $59.11 | $58.37 | $58.71 | $57.26 | 95,959 |
2019-10-04 | $58.31 | $58.80 | $58.02 | $58.80 | $57.34 | 134,630 |
2019-10-03 | $57.78 | $58.26 | $57.06 | $58.15 | $56.71 | 188,078 |
2019-10-02 | $58.12 | $58.24 | $57.55 | $57.96 | $56.52 | 397,474 |
2019-10-01 | $59.79 | $60.32 | $58.39 | $58.45 | $57.00 | 247,778 |
2019-09-30 | $59.61 | $59.96 | $59.36 | $59.59 | $58.11 | 195,246 |
2019-09-27 | $60.10 | $60.28 | $59.26 | $59.51 | $58.04 | 692,505 |
2019-09-26 | $60.58 | $60.58 | $59.74 | $59.97 | $58.48 | 307,365 |
2019-09-25 | $59.92 | $60.75 | $59.83 | $60.65 | $59.15 | 114,214 |
2019-09-24 | $61.00 | $61.07 | $59.78 | $59.97 | $58.48 | 144,079 |
2019-09-23 | $60.76 | $61.13 | $60.64 | $60.89 | $59.38 | 106,305 |
2019-09-20 | $61.40 | $61.59 | $60.76 | $61.15 | $59.47 | 145,008 |
2019-09-19 | $61.81 | $62.22 | $61.36 | $61.45 | $59.76 | 205,803 |
2019-09-18 | $62.04 | $62.24 | $61.15 | $61.73 | $60.04 | 86,120 |
2019-09-17 | $61.91 | $62.13 | $61.69 | $62.08 | $60.38 | 73,177 |
2019-09-16 | $61.81 | $62.35 | $61.71 | $62.08 | $60.38 | 74,958 |
2019-09-13 | $62.13 | $62.46 | $61.78 | $61.90 | $60.20 | 135,104 |
2019-09-12 | $61.97 | $62.16 | $61.47 | $61.86 | $60.16 | 190,206 |
2019-09-11 | $60.78 | $61.91 | $60.67 | $61.86 | $60.16 | 79,723 |
2019-09-10 | $60.06 | $60.66 | $59.60 | $60.65 | $58.98 | 85,822 |
2019-09-09 | $59.90 | $60.25 | $59.53 | $60.10 | $58.45 | 127,913 |
2019-09-06 | $60.00 | $60.21 | $59.74 | $59.75 | $58.11 | 118,896 |
2019-09-05 | $59.54 | $60.41 | $59.50 | $59.95 | $58.30 | 155,673 |
2019-09-04 | $58.95 | $59.06 | $58.63 | $58.91 | $57.29 | 229,735 |
2019-09-03 | $58.77 | $59.04 | $58.20 | $58.42 | $56.82 | 213,822 |
2019-08-30 | $59.72 | $59.75 | $58.95 | $59.24 | $57.61 | 100,661 |
2019-08-29 | $59.20 | $59.52 | $59.09 | $59.44 | $57.81 | 78,998 |
2019-08-28 | $57.81 | $58.87 | $57.70 | $58.60 | $56.99 | 108,061 |
2019-08-27 | $58.96 | $59.02 | $57.84 | $57.95 | $56.36 | 106,987 |
2019-08-26 | $58.51 | $58.63 | $58.15 | $58.59 | $56.98 | 78,743 |
2019-08-23 | $59.45 | $59.84 | $57.85 | $58.02 | $56.43 | 99,636 |
2019-08-22 | $60.08 | $60.21 | $59.49 | $59.79 | $58.15 | 176,542 |
2019-08-21 | $60.04 | $60.06 | $59.82 | $59.97 | $58.32 | 205,963 |
2019-08-20 | $59.87 | $59.97 | $59.48 | $59.53 | $57.90 | 91,200 |
2019-08-19 | $60.04 | $60.34 | $59.95 | $59.95 | $58.30 | 116,859 |
2019-08-16 | $58.57 | $59.53 | $58.57 | $59.40 | $57.77 | 83,315 |
2019-08-15 | $58.47 | $58.54 | $57.94 | $58.26 | $56.66 | 121,872 |
2019-08-14 | $58.87 | $58.94 | $58.15 | $58.25 | $56.65 | 117,981 |
2019-08-13 | $59.13 | $60.49 | $58.96 | $59.94 | $58.29 | 105,476 |
2019-08-12 | $59.62 | $59.62 | $59.13 | $59.28 | $57.65 | 59,357 |
2019-08-09 | $60.44 | $60.47 | $59.73 | $59.95 | $58.30 | 71,236 |
2019-08-08 | $59.70 | $60.71 | $59.70 | $60.64 | $58.98 | 93,375 |
2019-08-07 | $58.85 | $59.54 | $58.48 | $59.35 | $57.72 | 130,205 |
2019-08-06 | $59.01 | $59.36 | $58.60 | $59.31 | $57.68 | 400,897 |
2019-08-05 | $59.34 | $59.34 | $57.99 | $58.70 | $57.09 | 197,140 |
2019-08-02 | $60.73 | $60.95 | $59.83 | $60.30 | $58.64 | 180,855 |
2019-08-01 | $61.72 | $62.29 | $60.72 | $60.97 | $59.30 | 247,641 |
2019-07-31 | $62.09 | $62.60 | $61.21 | $61.64 | $59.95 | 146,935 |
2019-07-30 | $61.10 | $62.07 | $61.02 | $62.06 | $60.36 | 105,368 |
2019-07-29 | $61.72 | $61.79 | $61.30 | $61.46 | $59.77 | 127,808 |
2019-07-26 | $61.14 | $61.82 | $61.14 | $61.73 | $60.04 | 72,296 |
2019-07-25 | $61.79 | $61.79 | $60.97 | $61.08 | $59.40 | 216,226 |
2019-07-24 | $60.69 | $61.87 | $60.68 | $61.83 | $60.13 | 125,726 |
2019-07-23 | $60.66 | $60.95 | $60.43 | $60.95 | $59.28 | 95,999 |
2019-07-22 | $60.63 | $60.86 | $60.39 | $60.48 | $58.82 | 126,636 |
2019-07-19 | $60.75 | $61.11 | $60.49 | $60.51 | $58.85 | 170,682 |
2019-07-18 | $60.45 | $60.87 | $60.39 | $60.74 | $59.07 | 268,059 |
2019-07-17 | $60.77 | $60.88 | $60.33 | $60.51 | $58.85 | 81,482 |
2019-07-16 | $60.76 | $61.15 | $60.65 | $60.83 | $59.16 | 80,008 |
2019-07-15 | $61.27 | $61.27 | $60.66 | $60.79 | $59.12 | 113,193 |
2019-07-12 | $60.73 | $61.25 | $60.62 | $61.08 | $59.40 | 138,585 |
2019-07-11 | $60.99 | $60.99 | $60.36 | $60.70 | $59.03 | 100,351 |
2019-07-10 | $61.01 | $61.23 | $60.70 | $60.91 | $59.24 | 85,477 |
2019-07-09 | $60.46 | $60.74 | $60.42 | $60.74 | $59.07 | 100,711 |
2019-07-08 | $61.12 | $61.21 | $60.62 | $60.71 | $59.04 | 59,165 |
2019-07-05 | $60.88 | $61.41 | $60.62 | $61.41 | $59.72 | 75,403 |
2019-07-03 | $60.92 | $61.22 | $60.81 | $61.22 | $59.54 | 54,371 |
2019-07-02 | $61.08 | $61.19 | $60.42 | $60.77 | $59.10 | 123,972 |
2019-07-01 | $61.77 | $61.89 | $60.85 | $61.13 | $59.45 | 122,393 |
2019-06-28 | $60.33 | $61.13 | $60.33 | $60.91 | $59.24 | 172,018 |
2019-06-27 | $59.20 | $60.21 | $59.20 | $60.21 | $58.56 | 206,359 |
2019-06-26 | $59.42 | $59.59 | $59.01 | $59.06 | $57.44 | 80,463 |
2019-06-25 | $59.67 | $59.73 | $59.14 | $59.16 | $57.54 | 90,217 |
2019-06-24 | $60.41 | $60.44 | $59.55 | $59.58 | $57.94 | 922,603 |
2019-06-21 | $60.75 | $60.77 | $60.20 | $60.46 | $58.62 | 165,460 |
2019-06-20 | $61.00 | $61.11 | $60.54 | $60.87 | $59.02 | 114,282 |
2019-06-19 | $60.26 | $60.47 | $60.03 | $60.46 | $58.62 | 491,594 |
2019-06-18 | $59.80 | $60.61 | $59.80 | $60.19 | $58.36 | 133,484 |
2019-06-17 | $59.39 | $59.77 | $59.35 | $59.45 | $57.64 | 81,655 |
2019-06-14 | $59.67 | $59.75 | $59.24 | $59.24 | $57.44 | 106,538 |
2019-06-13 | $59.54 | $59.84 | $59.41 | $59.79 | $57.97 | 131,717 |
2019-06-12 | $59.15 | $59.34 | $58.87 | $59.24 | $57.44 | 83,930 |
2019-06-11 | $59.95 | $60.04 | $58.93 | $59.24 | $57.44 | 184,035 |
2019-06-10 | $59.36 | $60.01 | $59.35 | $59.47 | $57.66 | 120,243 |
2019-06-07 | $58.91 | $59.37 | $58.77 | $59.10 | $57.30 | 600,545 |
2019-06-06 | $58.84 | $58.95 | $58.11 | $58.69 | $56.91 | 215,756 |
2019-06-05 | $58.92 | $58.98 | $58.22 | $58.85 | $57.06 | 129,103 |
2019-06-04 | $57.93 | $58.79 | $57.78 | $58.72 | $56.94 | 354,287 |
2019-06-03 | $57.14 | $57.58 | $56.92 | $57.34 | $55.60 | 105,593 |
2019-05-31 | $57.14 | $57.40 | $56.81 | $57.14 | $55.40 | 111,107 |
2019-05-30 | $58.05 | $58.40 | $57.54 | $57.83 | $56.07 | 100,339 |
2019-05-29 | $58.00 | $58.07 | $57.49 | $57.89 | $56.13 | 160,001 |
2019-05-28 | $58.72 | $59.00 | $58.35 | $58.35 | $56.58 | 84,962 |
2019-05-24 | $58.32 | $58.70 | $58.20 | $58.64 | $56.86 | 64,273 |
2019-05-23 | $58.79 | $59.03 | $57.72 | $58.01 | $56.25 | 101,455 |
2019-05-22 | $59.64 | $59.68 | $59.13 | $59.31 | $57.51 | 119,826 |
2019-05-21 | $59.37 | $59.92 | $59.37 | $59.86 | $58.04 | 91,847 |
2019-05-20 | $59.11 | $59.43 | $58.93 | $59.09 | $57.29 | 93,552 |
2019-05-17 | $59.97 | $60.36 | $59.38 | $59.47 | $57.66 | 105,250 |
2019-05-16 | $60.14 | $60.82 | $60.12 | $60.40 | $58.56 | 150,402 |
2019-05-15 | $59.49 | $60.19 | $59.41 | $60.02 | $58.20 | 110,324 |
2019-05-14 | $59.49 | $60.15 | $59.33 | $59.93 | $58.11 | 149,806 |
2019-05-13 | $60.00 | $60.14 | $59.12 | $59.32 | $57.52 | 171,141 |
2019-05-10 | $60.71 | $61.20 | $59.95 | $61.12 | $59.26 | 243,754 |
2019-05-09 | $60.59 | $61.11 | $60.00 | $60.99 | $59.14 | 172,063 |
2019-05-08 | $61.45 | $61.66 | $61.04 | $61.10 | $59.24 | 392,920 |
2019-05-07 | $62.30 | $62.47 | $61.02 | $61.52 | $59.65 | 143,514 |
2019-05-06 | $61.75 | $62.88 | $61.45 | $62.78 | $60.87 | 114,426 |
2019-05-03 | $61.87 | $62.69 | $61.80 | $62.65 | $60.75 | 118,820 |
2019-05-02 | $61.17 | $61.86 | $60.92 | $61.56 | $59.69 | 178,965 |
2019-05-01 | $61.87 | $62.03 | $61.31 | $61.31 | $59.45 | 146,901 |
2019-04-30 | $61.82 | $61.86 | $61.10 | $61.73 | $59.85 | 138,574 |
2019-04-29 | $61.61 | $61.96 | $61.56 | $61.77 | $59.89 | 107,443 |
2019-04-26 | $61.02 | $61.57 | $60.93 | $61.51 | $59.64 | 159,818 |
2019-04-25 | $61.17 | $61.17 | $60.51 | $61.01 | $59.16 | 128,531 |
2019-04-24 | $61.32 | $61.60 | $61.14 | $61.43 | $59.56 | 164,592 |
2019-04-23 | $60.35 | $61.46 | $60.35 | $61.32 | $59.46 | 170,973 |
2019-04-22 | $60.27 | $60.45 | $59.96 | $60.25 | $58.42 | 158,840 |
2019-04-18 | $60.46 | $60.63 | $60.01 | $60.38 | $58.55 | 118,061 |
2019-04-17 | $61.34 | $61.35 | $60.18 | $60.49 | $58.65 | 107,885 |
2019-04-16 | $61.29 | $61.31 | $60.94 | $61.12 | $59.26 | 143,897 |
2019-04-15 | $61.40 | $61.48 | $60.88 | $61.10 | $59.24 | 135,496 |
2019-04-12 | $61.50 | $61.50 | $61.11 | $61.32 | $59.46 | 149,912 |
2019-04-11 | $61.43 | $61.43 | $61.03 | $61.15 | $59.29 | 308,627 |
2019-04-10 | $60.54 | $61.37 | $60.53 | $61.33 | $59.47 | 158,596 |
2019-04-09 | $60.85 | $61.03 | $60.32 | $60.43 | $58.59 | 182,311 |
2019-04-08 | $61.01 | $61.09 | $60.67 | $61.07 | $59.21 | 145,474 |
2019-04-05 | $60.76 | $61.19 | $60.74 | $61.16 | $59.30 | 113,642 |
2019-04-04 | $60.32 | $60.58 | $60.20 | $60.56 | $58.72 | 1,697,829 |
2019-04-03 | $60.43 | $60.64 | $60.11 | $60.26 | $58.43 | 133,291 |
2019-04-02 | $60.29 | $60.29 | $59.66 | $60.00 | $58.18 | 174,908 |
2019-04-01 | $60.07 | $60.31 | $59.87 | $60.23 | $58.40 | 976,021 |
2019-03-29 | $59.95 | $60.02 | $59.39 | $59.70 | $57.89 | 207,801 |
2019-03-28 | $59.10 | $59.61 | $58.88 | $59.53 | $57.72 | 171,299 |
2019-03-27 | $59.14 | $59.30 | $58.21 | $58.95 | $57.16 | 160,017 |
2019-03-26 | $59.02 | $59.57 | $58.87 | $59.18 | $57.38 | 138,153 |
2019-03-25 | $58.31 | $58.99 | $57.90 | $58.67 | $56.89 | 189,564 |
2019-03-22 | $60.21 | $60.35 | $58.36 | $58.40 | $56.63 | 1,032,638 |
2019-03-21 | $59.48 | $60.80 | $59.48 | $60.53 | $58.69 | 134,340 |
2019-03-20 | $59.98 | $60.52 | $59.38 | $59.68 | $57.87 | 133,821 |
2019-03-19 | $60.65 | $60.65 | $59.95 | $60.04 | $58.22 | 122,536 |
2019-03-18 | $60.11 | $60.60 | $59.95 | $60.44 | $58.60 | 513,792 |
2019-03-15 | $60.15 | $60.52 | $59.98 | $60.09 | $58.15 | 110,759 |
2019-03-14 | $60.28 | $60.35 | $59.98 | $60.05 | $58.11 | 127,993 |
2019-03-13 | $60.36 | $60.65 | $60.27 | $60.36 | $58.41 | 473,937 |
2019-03-12 | $60.18 | $60.38 | $59.92 | $60.14 | $58.20 | 136,474 |
2019-03-11 | $59.32 | $60.11 | $59.25 | $60.09 | $58.15 | 331,058 |
2019-03-08 | $58.85 | $59.23 | $58.75 | $59.16 | $57.25 | 392,188 |
2019-03-07 | $59.76 | $59.76 | $59.07 | $59.15 | $57.24 | 259,127 |
2019-03-06 | $60.93 | $60.93 | $59.64 | $59.73 | $57.80 | 229,477 |
2019-03-05 | $61.12 | $61.17 | $60.82 | $60.86 | $58.89 | 213,149 |
2019-03-04 | $62.00 | $62.01 | $60.72 | $61.08 | $59.11 | 143,868 |
2019-03-01 | $61.86 | $61.95 | $61.36 | $61.88 | $59.88 | 663,741 |
2019-02-28 | $61.55 | $61.72 | $61.27 | $61.53 | $59.54 | 320,800 |
2019-02-27 | $61.28 | $61.61 | $61.09 | $61.58 | $59.59 | 110,628 |
2019-02-26 | $61.96 | $62.00 | $61.49 | $61.49 | $59.50 | 247,826 |
2019-02-25 | $62.49 | $62.63 | $62.04 | $62.06 | $60.06 | 217,506 |
2019-02-22 | $61.90 | $62.16 | $61.79 | $62.16 | $60.15 | 391,289 |
2019-02-21 | $62.03 | $62.17 | $61.66 | $61.95 | $59.95 | 510,451 |
2019-02-20 | $61.84 | $62.15 | $61.69 | $62.14 | $60.13 | 98,691 |
2019-02-19 | $61.36 | $61.99 | $61.26 | $61.80 | $59.80 | 268,252 |
2019-02-15 | $60.96 | $61.54 | $60.86 | $61.54 | $59.55 | 281,776 |
2019-02-14 | $60.32 | $60.91 | $60.21 | $60.71 | $58.75 | 199,289 |
2019-02-13 | $60.50 | $60.69 | $60.21 | $60.58 | $58.62 | 894,431 |
2019-02-12 | $59.89 | $60.34 | $59.87 | $60.31 | $58.36 | 169,047 |
2019-02-11 | $59.17 | $59.56 | $58.98 | $59.48 | $57.56 | 651,196 |
2019-02-08 | $58.67 | $59.05 | $58.59 | $59.04 | $57.13 | 172,549 |
2019-02-07 | $59.11 | $59.34 | $58.55 | $58.94 | $57.04 | 234,743 |
2019-02-06 | $59.50 | $59.56 | $59.19 | $59.42 | $57.50 | 123,195 |
2019-02-05 | $59.61 | $59.75 | $59.21 | $59.55 | $57.63 | 122,145 |
2019-02-04 | $58.80 | $59.53 | $58.59 | $59.51 | $57.59 | 176,843 |
2019-02-01 | $58.97 | $58.97 | $58.43 | $58.71 | $56.81 | 440,539 |
2019-01-31 | $58.25 | $58.94 | $58.18 | $58.90 | $57.00 | 224,330 |
2019-01-30 | $58.05 | $58.58 | $57.61 | $58.39 | $56.50 | 134,888 |
2019-01-29 | $57.89 | $58.00 | $57.62 | $57.76 | $55.89 | 121,744 |
2019-01-28 | $57.73 | $58.03 | $57.40 | $57.77 | $55.90 | 312,093 |
2019-01-25 | $58.01 | $58.35 | $57.96 | $58.25 | $56.37 | 188,511 |
2019-01-24 | $57.31 | $57.71 | $57.24 | $57.68 | $55.82 | 75,411 |
2019-01-23 | $57.61 | $57.93 | $56.96 | $57.34 | $55.49 | 145,590 |
2019-01-22 | $58.12 | $58.18 | $57.11 | $57.44 | $55.58 | 218,097 |
2019-01-18 | $58.25 | $58.65 | $57.99 | $58.42 | $56.53 | 567,148 |
2019-01-17 | $57.15 | $58.07 | $57.15 | $57.95 | $56.08 | 172,262 |
2019-01-16 | $57.05 | $57.58 | $57.01 | $57.33 | $55.48 | 180,488 |
2019-01-15 | $56.62 | $57.03 | $56.47 | $56.97 | $55.13 | 138,147 |
2019-01-14 | $56.77 | $56.89 | $56.40 | $56.46 | $54.64 | 305,625 |
2019-01-11 | $56.72 | $57.14 | $56.59 | $57.07 | $55.23 | 110,830 |
2019-01-10 | $56.38 | $57.03 | $56.21 | $57.03 | $55.19 | 341,377 |
2019-01-09 | $56.41 | $56.90 | $56.22 | $56.78 | $54.95 | 337,669 |
2019-01-08 | $55.77 | $56.14 | $55.31 | $56.12 | $54.31 | 201,447 |
2019-01-07 | $54.55 | $55.59 | $54.45 | $55.27 | $53.48 | 311,041 |
2019-01-04 | $53.37 | $54.71 | $53.37 | $54.56 | $52.80 | 408,328 |
2019-01-03 | $53.48 | $53.68 | $52.65 | $52.68 | $50.98 | 491,946 |
2019-01-02 | $53.22 | $54.17 | $53.00 | $53.90 | $52.16 | 1,580,576 |
2018-12-31 | $53.91 | $53.94 | $53.24 | $53.94 | $52.20 | 728,713 |
2018-12-28 | $53.43 | $54.37 | $53.08 | $53.58 | $51.85 | 509,741 |
2018-12-27 | $52.26 | $53.35 | $51.53 | $53.35 | $51.63 | 550,937 |
2018-12-26 | $50.87 | $53.10 | $50.65 | $53.07 | $51.36 | 437,242 |
2018-12-24 | $51.31 | $51.66 | $50.57 | $50.63 | $48.99 | 510,617 |
2018-12-21 | $53.23 | $53.41 | $51.63 | $51.76 | $49.90 | 731,671 |
2018-12-20 | $53.71 | $53.95 | $52.42 | $52.99 | $51.08 | 729,351 |
2018-12-19 | $55.07 | $55.67 | $53.56 | $53.90 | $51.96 | 460,309 |
2018-12-18 | $55.41 | $56.02 | $54.85 | $55.06 | $53.08 | 214,154 |
2018-12-17 | $56.06 | $56.47 | $54.60 | $54.90 | $52.93 | 379,779 |
2018-12-14 | $56.84 | $57.43 | $56.14 | $56.28 | $54.26 | 466,979 |
2018-12-13 | $58.23 | $58.39 | $57.23 | $57.30 | $55.24 | 174,723 |
2018-12-12 | $58.13 | $58.91 | $58.08 | $58.08 | $55.99 | 158,819 |
2018-12-11 | $58.31 | $58.50 | $57.06 | $57.49 | $55.42 | 304,357 |
2018-12-10 | $57.76 | $58.00 | $56.83 | $57.60 | $55.53 | 352,786 |
2018-12-07 | $59.00 | $59.35 | $57.47 | $57.77 | $55.69 | 355,074 |
2018-12-06 | $58.14 | $58.99 | $57.44 | $58.99 | $56.87 | 204,579 |
2018-12-04 | $61.79 | $61.84 | $58.90 | $59.05 | $56.93 | 1,033,204 |
2018-12-03 | $62.21 | $62.21 | $61.02 | $61.87 | $59.65 | 220,503 |
2018-11-30 | $60.93 | $61.58 | $60.87 | $61.52 | $59.31 | 138,972 |
2018-11-29 | $61.00 | $61.41 | $60.51 | $61.05 | $58.85 | 352,775 |
2018-11-28 | $59.76 | $61.26 | $59.32 | $61.22 | $59.02 | 124,500 |
2018-11-27 | $59.74 | $59.92 | $59.38 | $59.52 | $57.38 | 127,087 |
2018-11-26 | $59.88 | $60.16 | $59.51 | $59.98 | $57.82 | 80,628 |
2018-11-23 | $58.75 | $59.72 | $58.75 | $59.33 | $57.20 | 63,629 |
2018-11-21 | $58.84 | $59.75 | $58.74 | $59.17 | $57.04 | 229,873 |
2018-11-20 | $58.95 | $59.60 | $58.49 | $58.60 | $56.49 | 857,137 |
2018-11-19 | $60.83 | $60.86 | $59.45 | $59.63 | $57.49 | 163,560 |
2018-11-16 | $60.22 | $60.95 | $59.99 | $60.88 | $58.69 | 112,590 |
2018-11-15 | $59.42 | $60.76 | $59.36 | $60.67 | $58.49 | 106,074 |
2018-11-14 | $60.60 | $60.77 | $59.38 | $59.77 | $57.62 | 100,532 |
2018-11-13 | $60.49 | $61.15 | $60.05 | $60.17 | $58.01 | 78,542 |
2018-11-12 | $61.47 | $61.47 | $60.20 | $60.30 | $58.13 | 316,749 |
2018-11-09 | $62.25 | $62.25 | $61.03 | $61.45 | $59.24 | 138,010 |
2018-11-08 | $62.57 | $62.94 | $62.35 | $62.59 | $60.34 | 154,639 |
2018-11-07 | $62.12 | $62.78 | $61.82 | $62.78 | $60.52 | 225,228 |
2018-11-06 | $61.41 | $62.14 | $61.41 | $62.00 | $59.77 | 119,605 |
2018-11-05 | $61.71 | $61.86 | $60.92 | $61.49 | $59.28 | 88,775 |
2018-11-02 | $61.50 | $61.87 | $61.11 | $61.66 | $59.44 | 121,243 |
2018-11-01 | $60.22 | $61.57 | $60.14 | $61.39 | $59.18 | 538,736 |
2018-10-31 | $60.32 | $60.73 | $59.90 | $59.90 | $57.75 | 122,577 |
2018-10-30 | $58.27 | $59.77 | $58.27 | $59.72 | $57.57 | 226,533 |
2018-10-29 | $59.19 | $59.78 | $57.61 | $58.23 | $56.14 | 204,091 |
2018-10-26 | $58.41 | $59.27 | $57.35 | $58.51 | $56.41 | 315,481 |
2018-10-25 | $58.12 | $59.45 | $58.04 | $59.07 | $56.95 | 243,195 |
2018-10-24 | $59.91 | $60.06 | $57.83 | $57.83 | $55.75 | 252,480 |
2018-10-23 | $59.66 | $60.48 | $58.91 | $59.99 | $57.83 | 201,387 |
2018-10-22 | $60.70 | $60.92 | $60.28 | $60.39 | $58.22 | 125,210 |
2018-10-19 | $61.37 | $61.63 | $60.26 | $60.50 | $58.32 | 366,626 |
2018-10-18 | $62.14 | $62.22 | $60.93 | $61.21 | $59.01 | 230,855 |
2018-10-17 | $62.57 | $62.57 | $61.58 | $62.36 | $60.12 | 698,992 |
2018-10-16 | $61.23 | $62.78 | $60.83 | $62.61 | $60.36 | 140,316 |
2018-10-15 | $60.41 | $61.19 | $60.26 | $60.77 | $58.58 | 172,073 |
2018-10-12 | $61.47 | $61.70 | $59.99 | $60.54 | $58.36 | 280,679 |
2018-10-11 | $61.55 | $62.23 | $60.59 | $60.59 | $58.41 | 777,144 |
2018-10-10 | $63.50 | $63.52 | $61.74 | $61.82 | $59.60 | 401,503 |
2018-10-09 | $63.91 | $64.24 | $63.56 | $63.65 | $61.36 | 784,314 |
2018-10-08 | $64.19 | $64.35 | $63.45 | $63.99 | $61.69 | 607,140 |
2018-10-05 | $65.22 | $65.38 | $63.76 | $64.32 | $62.01 | 4,742,134 |
2018-10-04 | $66.06 | $66.06 | $64.95 | $65.23 | $62.88 | 119,047 |
2018-10-03 | $65.81 | $66.47 | $65.68 | $66.20 | $63.82 | 233,010 |
2018-10-02 | $66.30 | $66.44 | $65.57 | $65.65 | $63.29 | 338,914 |
2018-10-01 | $67.69 | $67.96 | $66.30 | $66.43 | $64.04 | 1,141,388 |
2018-09-28 | $67.08 | $67.67 | $67.00 | $67.50 | $65.07 | 125,013 |
2018-09-27 | $67.27 | $67.51 | $67.07 | $67.25 | $64.83 | 200,637 |
2018-09-26 | $67.88 | $67.88 | $67.05 | $67.16 | $64.74 | 146,961 |
2018-09-25 | $67.82 | $67.99 | $67.65 | $67.80 | $65.36 | 170,884 |
2018-09-24 | $67.98 | $68.00 | $67.39 | $67.74 | $65.30 | 240,004 |
2018-09-21 | $68.67 | $68.94 | $68.14 | $68.21 | $65.62 | 158,214 |
2018-09-20 | $68.45 | $68.67 | $68.14 | $68.67 | $66.06 | 243,175 |
2018-09-19 | $68.81 | $68.90 | $68.01 | $68.17 | $65.58 | 177,060 |
2018-09-18 | $68.72 | $68.99 | $68.63 | $68.81 | $66.20 | 140,810 |
2018-09-17 | $69.46 | $69.51 | $68.49 | $68.55 | $65.95 | 107,037 |
2018-09-14 | $68.85 | $69.51 | $68.80 | $69.47 | $66.83 | 128,949 |
2018-09-13 | $69.01 | $69.14 | $68.67 | $68.78 | $66.17 | 217,885 |
2018-09-12 | $68.99 | $68.99 | $68.28 | $68.78 | $66.17 | 319,767 |
2018-09-11 | $68.94 | $69.38 | $68.73 | $69.12 | $66.50 | 216,072 |
2018-09-10 | $69.14 | $69.37 | $68.97 | $69.11 | $66.49 | 281,088 |
2018-09-07 | $68.90 | $69.33 | $68.60 | $68.87 | $66.26 | 135,616 |
2018-09-06 | $69.54 | $69.63 | $68.97 | $69.10 | $66.48 | 102,961 |
2018-09-05 | $69.58 | $69.58 | $68.70 | $69.47 | $66.83 | 206,604 |
2018-09-04 | $69.79 | $69.83 | $69.10 | $69.66 | $67.02 | 220,116 |
2018-08-31 | $69.25 | $70.00 | $69.25 | $69.93 | $67.27 | 168,949 |
2018-08-30 | $69.36 | $69.79 | $69.23 | $69.45 | $66.81 | 197,715 |
2018-08-29 | $69.35 | $69.55 | $69.09 | $69.46 | $66.82 | 214,774 |
2018-08-28 | $69.45 | $69.50 | $69.00 | $69.33 | $66.70 | 217,657 |
2018-08-27 | $69.22 | $69.68 | $69.21 | $69.29 | $66.66 | 168,643 |
2018-08-24 | $68.78 | $69.08 | $68.74 | $69.02 | $66.40 | 105,203 |
2018-08-23 | $68.76 | $68.98 | $68.50 | $68.65 | $66.04 | 123,126 |
2018-08-22 | $68.49 | $68.80 | $68.31 | $68.75 | $66.14 | 482,518 |
2018-08-21 | $67.87 | $68.76 | $67.87 | $68.53 | $65.93 | 200,725 |
2018-08-20 | $67.79 | $67.89 | $67.34 | $67.69 | $65.12 | 141,781 |
2018-08-17 | $67.09 | $67.67 | $66.95 | $67.65 | $65.08 | 134,834 |
2018-08-16 | $66.90 | $67.45 | $66.82 | $67.24 | $64.69 | 199,411 |
2018-08-15 | $67.07 | $67.23 | $66.31 | $66.64 | $64.11 | 233,329 |
2018-08-14 | $66.69 | $67.47 | $66.65 | $67.35 | $64.79 | 310,603 |
2018-08-13 | $66.96 | $67.20 | $66.35 | $66.55 | $64.02 | 218,198 |
2018-08-10 | $66.63 | $67.31 | $66.55 | $66.94 | $64.40 | 97,987 |
2018-08-09 | $66.80 | $67.24 | $66.80 | $66.97 | $64.43 | 130,099 |
2018-08-08 | $67.16 | $67.16 | $66.50 | $66.87 | $64.33 | 142,296 |
2018-08-07 | $67.10 | $67.36 | $67.00 | $67.14 | $64.59 | 160,518 |
2018-08-06 | $66.30 | $66.88 | $66.15 | $66.88 | $64.34 | 149,921 |
2018-08-03 | $66.63 | $66.85 | $65.98 | $66.29 | $63.77 | 194,962 |
2018-08-02 | $65.51 | $66.61 | $65.51 | $66.54 | $64.01 | 545,828 |
2018-08-01 | $65.60 | $65.90 | $65.50 | $65.74 | $63.24 | 153,226 |
2018-07-31 | $64.73 | $65.78 | $64.73 | $65.56 | $63.07 | 108,737 |
2018-07-30 | $65.24 | $65.39 | $64.54 | $64.62 | $62.17 | 144,446 |
2018-07-27 | $66.61 | $66.75 | $65.08 | $65.31 | $62.83 | 121,995 |
2018-07-26 | $65.82 | $66.71 | $65.82 | $66.51 | $63.98 | 149,553 |
2018-07-25 | $65.46 | $65.75 | $65.16 | $65.75 | $63.25 | 135,855 |
2018-07-24 | $66.55 | $66.72 | $65.12 | $65.48 | $62.99 | 476,192 |
2018-07-23 | $66.10 | $66.42 | $65.86 | $66.28 | $63.76 | 132,556 |
2018-07-20 | $66.40 | $66.53 | $66.18 | $66.23 | $63.72 | 127,963 |
2018-07-19 | $65.82 | $66.45 | $65.67 | $66.41 | $63.89 | 111,803 |
2018-07-18 | $65.66 | $65.97 | $65.36 | $65.93 | $63.43 | 113,241 |
2018-07-17 | $65.11 | $65.74 | $65.11 | $65.67 | $63.18 | 147,071 |
2018-07-16 | $65.41 | $65.50 | $64.91 | $65.16 | $62.69 | 133,997 |
2018-07-13 | $65.51 | $65.83 | $65.35 | $65.39 | $62.91 | 156,561 |
2018-07-12 | $65.38 | $65.60 | $64.85 | $65.43 | $62.95 | 282,620 |
2018-07-11 | $65.10 | $65.50 | $65.00 | $65.02 | $62.55 | 252,586 |
2018-07-10 | $65.77 | $65.88 | $65.08 | $65.42 | $62.94 | 323,942 |
2018-07-09 | $65.59 | $65.74 | $65.37 | $65.74 | $63.24 | 266,675 |
2018-07-06 | $64.85 | $65.43 | $64.75 | $65.35 | $62.87 | 245,031 |
2018-07-05 | $64.40 | $64.77 | $63.95 | $64.77 | $62.31 | 259,200 |
2018-07-03 | $64.11 | $64.26 | $63.87 | $63.99 | $61.56 | 121,670 |
2018-07-02 | $62.89 | $63.93 | $62.73 | $63.93 | $61.50 | 1,091,759 |
2018-06-29 | $63.52 | $63.74 | $63.20 | $63.20 | $60.80 | 140,101 |
2018-06-28 | $62.91 | $63.41 | $62.61 | $63.29 | $60.89 | 171,060 |
2018-06-27 | $64.07 | $64.14 | $62.89 | $62.92 | $60.53 | 127,661 |
2018-06-26 | $63.53 | $64.20 | $63.40 | $63.96 | $61.53 | 93,591 |
2018-06-25 | $64.41 | $64.41 | $63.08 | $63.44 | $61.03 | 295,705 |
2018-06-22 | $65.05 | $65.24 | $64.32 | $64.57 | $62.12 | 127,168 |
2018-06-21 | $65.47 | $65.54 | $64.66 | $64.84 | $62.38 | 168,901 |
2018-06-20 | $65.31 | $65.52 | $65.00 | $65.42 | $62.94 | 197,439 |
2018-06-19 | $64.68 | $64.97 | $64.08 | $64.96 | $62.49 | 205,964 |
2018-06-18 | $64.57 | $65.09 | $64.37 | $65.09 | $62.62 | 129,145 |
2018-06-15 | $64.50 | $65.00 | $64.45 | $65.00 | $62.41 | 118,133 |
2018-06-14 | $64.70 | $64.89 | $64.41 | $64.86 | $62.27 | 131,928 |
2018-06-13 | $64.98 | $65.01 | $64.46 | $64.57 | $62.00 | 118,415 |
2018-06-12 | $258.66 | $259.47 | $257.99 | $259.06 | $62.18 | 209,956 |
2018-06-11 | $258.00 | $258.80 | $257.42 | $258.27 | $61.99 | 112,176 |
2018-06-08 | $256.39 | $257.93 | $256.36 | $257.88 | $61.90 | 124,920 |
2018-06-07 | $258.50 | $258.50 | $255.34 | $256.36 | $61.54 | 232,784 |
2018-06-06 | $256.81 | $258.59 | $256.64 | $258.59 | $62.07 | 143,216 |
2018-06-05 | $254.88 | $257.01 | $254.73 | $257.01 | $61.69 | 200,232 |
2018-06-04 | $253.09 | $254.92 | $252.47 | $254.92 | $61.19 | 111,492 |
2018-06-01 | $251.65 | $252.75 | $250.93 | $252.13 | $60.52 | 127,384 |
2018-05-31 | $252.24 | $252.61 | $249.60 | $250.00 | $60.01 | 179,708 |
2018-05-30 | $250.04 | $252.96 | $250.04 | $252.47 | $60.60 | 202,612 |
2018-05-29 | $247.50 | $249.14 | $246.69 | $248.91 | $59.75 | 100,984 |
2018-05-25 | $248.06 | $249.08 | $248.04 | $248.48 | $59.64 | 134,888 |
2018-05-24 | $248.28 | $248.86 | $246.67 | $248.62 | $59.68 | 179,108 |
2018-05-23 | $247.08 | $248.59 | $246.75 | $248.42 | $59.63 | 215,448 |
2018-05-22 | $249.99 | $250.19 | $247.57 | $247.57 | $59.43 | 152,840 |
2018-05-21 | $248.55 | $249.85 | $248.55 | $249.74 | $59.95 | 173,568 |
2018-05-18 | $247.67 | $248.06 | $246.91 | $247.80 | $59.48 | 134,924 |
2018-05-17 | $245.80 | $247.39 | $245.80 | $247.13 | $59.32 | 107,020 |
2018-05-16 | $243.07 | $246.33 | $243.07 | $245.55 | $58.94 | 553,284 |
2018-05-15 | $241.84 | $243.08 | $241.16 | $242.64 | $58.24 | 123,872 |
2018-05-14 | $244.80 | $245.46 | $242.61 | $242.97 | $58.32 | 102,416 |
2018-05-11 | $243.83 | $244.62 | $243.20 | $244.20 | $58.62 | 103,756 |
2018-05-10 | $242.20 | $244.05 | $242.15 | $243.69 | $58.49 | 83,584 |
2018-05-09 | $241.95 | $242.52 | $239.92 | $241.91 | $58.07 | 97,692 |
2018-05-08 | $238.91 | $241.37 | $238.91 | $241.37 | $57.94 | 83,024 |
2018-05-07 | $237.71 | $239.87 | $237.44 | $239.16 | $57.41 | 358,280 |
2018-05-04 | $233.42 | $238.18 | $232.63 | $237.05 | $56.90 | 79,716 |
2018-05-03 | $234.49 | $234.66 | $231.75 | $234.17 | $56.21 | 401,392 |
2018-05-02 | $234.40 | $236.65 | $234.40 | $235.58 | $56.55 | 177,896 |
2018-05-01 | $233.39 | $235.33 | $231.57 | $235.07 | $56.43 | 154,244 |
2018-04-30 | $235.78 | $236.72 | $233.48 | $233.54 | $56.06 | 108,108 |
2018-04-27 | $236.46 | $237.10 | $235.11 | $235.56 | $56.54 | 85,584 |
2018-04-26 | $235.66 | $237.34 | $235.42 | $236.42 | $56.75 | 111,952 |
2018-04-25 | $236.03 | $236.03 | $233.61 | $235.05 | $56.42 | 318,972 |
2018-04-24 | $238.64 | $238.90 | $234.59 | $235.99 | $56.65 | 201,504 |
2018-04-23 | $238.87 | $238.92 | $237.04 | $237.71 | $57.06 | 96,524 |
2018-04-20 | $238.44 | $239.66 | $237.79 | $238.29 | $57.20 | 94,452 |
2018-04-19 | $240.85 | $240.93 | $238.53 | $239.28 | $57.44 | 131,700 |
2018-04-18 | $241.18 | $242.53 | $240.96 | $241.89 | $58.06 | 695,504 |
2018-04-17 | $239.35 | $241.56 | $239.35 | $240.97 | $57.84 | 2,693,240 |
2018-04-16 | $236.54 | $238.78 | $235.97 | $238.71 | $57.30 | 85,552 |
2018-04-13 | $237.34 | $237.34 | $234.78 | $235.53 | $56.54 | 94,572 |
2018-04-12 | $236.32 | $237.51 | $236.32 | $236.61 | $56.79 | 86,928 |
2018-04-11 | $233.91 | $235.78 | $233.00 | $235.38 | $56.50 | 91,336 |
2018-04-10 | $233.32 | $235.72 | $232.87 | $234.88 | $56.38 | 99,856 |
2018-04-09 | $232.53 | $233.50 | $230.85 | $230.86 | $55.41 | 139,156 |
2018-04-06 | $234.03 | $235.18 | $229.50 | $231.25 | $55.51 | 67,664 |
2018-04-05 | $235.02 | $235.69 | $233.95 | $235.54 | $56.54 | 99,292 |
2018-04-04 | $227.49 | $233.80 | $227.49 | $233.16 | $55.97 | 614,844 |
2018-04-03 | $228.58 | $230.93 | $228.03 | $230.53 | $55.34 | 217,204 |
2018-04-02 | $232.90 | $232.90 | $226.13 | $227.24 | $54.55 | 590,096 |
2018-03-29 | $231.30 | $234.49 | $230.64 | $232.58 | $55.83 | 156,604 |
2018-03-28 | $230.46 | $231.03 | $228.68 | $230.04 | $55.22 | 84,800 |
2018-03-27 | $235.14 | $235.14 | $229.72 | $230.11 | $55.23 | 111,504 |
2018-03-26 | $231.94 | $234.21 | $229.84 | $234.21 | $56.22 | 130,856 |
2018-03-23 | $234.38 | $234.38 | $229.11 | $229.14 | $55.00 | 110,524 |
2018-03-22 | $237.06 | $238.49 | $234.17 | $234.17 | $56.21 | 64,084 |
2018-03-21 | $238.27 | $240.20 | $238.27 | $239.04 | $57.38 | 66,136 |
2018-03-20 | $238.02 | $238.76 | $237.45 | $238.36 | $57.21 | 61,152 |
2018-03-19 | $239.38 | $239.38 | $235.37 | $237.41 | $56.99 | 72,060 |
2018-03-16 | $238.90 | $240.52 | $238.90 | $240.28 | $57.57 | 57,432 |
2018-03-15 | $240.67 | $240.67 | $238.15 | $238.86 | $57.23 | 47,808 |
2018-03-14 | $241.49 | $241.81 | $239.64 | $239.99 | $57.50 | 60,196 |
2018-03-13 | $242.44 | $242.50 | $240.21 | $240.63 | $57.65 | 70,916 |
2018-03-12 | $241.51 | $242.19 | $241.32 | $241.32 | $57.82 | 85,496 |
2018-03-09 | $238.35 | $241.19 | $237.98 | $240.98 | $57.73 | 152,396 |
2018-03-08 | $237.19 | $237.89 | $235.51 | $237.05 | $56.79 | 58,636 |
2018-03-07 | $232.60 | $237.02 | $232.60 | $236.55 | $56.67 | 62,920 |
2018-03-06 | $232.47 | $234.53 | $230.48 | $234.44 | $56.17 | 174,664 |
2018-03-05 | $229.67 | $232.59 | $228.94 | $231.75 | $55.52 | 50,540 |
2018-03-02 | $223.85 | $230.90 | $223.85 | $230.54 | $55.23 | 169,868 |
2018-03-01 | $226.71 | $228.46 | $223.83 | $225.65 | $54.06 | 66,116 |
2018-02-28 | $231.54 | $231.54 | $227.14 | $227.14 | $54.42 | 58,212 |
2018-02-27 | $234.50 | $235.17 | $231.12 | $231.12 | $55.37 | 241,880 |
2018-02-26 | $233.57 | $234.73 | $232.17 | $234.51 | $56.18 | 128,556 |
2018-02-23 | $231.52 | $232.94 | $230.42 | $232.94 | $55.81 | 54,688 |
2018-02-22 | $231.22 | $232.37 | $229.96 | $229.96 | $55.09 | 54,536 |
2018-02-21 | $229.34 | $233.29 | $229.34 | $230.48 | $55.22 | 54,252 |
2018-02-20 | $229.42 | $231.00 | $228.45 | $229.14 | $54.90 | 91,292 |
2018-02-16 | $230.12 | $231.99 | $230.12 | $230.85 | $55.31 | 85,348 |
2018-02-15 | $230.04 | $230.74 | $228.41 | $230.50 | $55.22 | 59,760 |
2018-02-14 | $222.37 | $228.42 | $222.37 | $228.20 | $54.67 | 76,320 |
2018-02-13 | $222.30 | $224.14 | $222.26 | $224.00 | $53.67 | 94,684 |
2018-02-12 | $221.24 | $224.69 | $219.15 | $223.44 | $53.53 | 84,844 |
2018-02-09 | $220.88 | $222.80 | $214.73 | $221.04 | $52.96 | 167,860 |
2018-02-08 | $225.74 | $225.74 | $219.49 | $219.49 | $52.59 | 105,352 |
2018-02-07 | $225.66 | $226.90 | $224.69 | $225.74 | $54.08 | 113,612 |
2018-02-06 | $219.47 | $226.78 | $217.01 | $225.80 | $54.10 | 305,796 |
2018-02-05 | $230.18 | $232.15 | $223.56 | $223.56 | $53.56 | 186,316 |
2018-02-02 | $235.49 | $235.56 | $232.17 | $232.41 | $55.68 | 224,708 |
2018-02-01 | $234.74 | $237.18 | $234.27 | $236.85 | $56.74 | 170,688 |
2018-01-31 | $237.72 | $238.66 | $235.26 | $235.55 | $56.43 | 90,176 |
2018-01-30 | $237.12 | $238.24 | $236.17 | $236.60 | $56.68 | 124,516 |
2018-01-29 | $239.49 | $240.11 | $238.77 | $239.01 | $57.26 | 81,884 |
2018-01-26 | $239.97 | $240.12 | $238.64 | $239.95 | $57.49 | 99,268 |
2018-01-25 | $238.88 | $239.11 | $236.84 | $239.11 | $57.29 | 72,172 |
2018-01-24 | $240.04 | $240.29 | $237.16 | $237.85 | $56.98 | 81,780 |
2018-01-23 | $238.70 | $239.68 | $237.91 | $239.61 | $57.41 | 84,680 |
2018-01-22 | $237.95 | $238.69 | $237.26 | $238.69 | $57.19 | 77,024 |
2018-01-19 | $234.74 | $238.52 | $234.74 | $238.27 | $57.08 | 180,628 |
2018-01-18 | $235.86 | $235.86 | $234.31 | $234.58 | $56.20 | 179,792 |
2018-01-17 | $234.47 | $236.59 | $233.82 | $235.99 | $56.54 | 123,520 |
2018-01-16 | $236.44 | $237.66 | $232.97 | $233.29 | $55.89 | 168,152 |
2018-01-12 | $234.66 | $236.59 | $234.58 | $235.49 | $56.42 | 121,400 |
2018-01-11 | $231.12 | $234.64 | $230.98 | $234.49 | $56.18 | 226,588 |
2018-01-10 | $230.75 | $230.75 | $229.51 | $230.69 | $55.27 | 101,748 |
2018-01-09 | $230.85 | $232.00 | $230.58 | $231.28 | $55.41 | 102,736 |
2018-01-08 | $230.32 | $230.73 | $228.59 | $230.32 | $55.18 | 108,960 |
2018-01-05 | $229.77 | $230.64 | $229.17 | $230.43 | $55.21 | 286,812 |
2018-01-04 | $229.97 | $230.35 | $228.77 | $228.99 | $54.86 | 115,252 |
2018-01-03 | $228.89 | $229.28 | $227.74 | $228.70 | $54.79 | 153,496 |
2018-01-02 | $228.39 | $229.37 | $227.59 | $228.37 | $54.71 | 321,748 |
2017-12-29 | $229.71 | $230.26 | $227.39 | $227.39 | $54.48 | 144,104 |
2017-12-28 | $228.60 | $229.43 | $228.20 | $229.37 | $54.95 | 120,060 |
2017-12-27 | $228.32 | $229.31 | $227.97 | $228.30 | $54.70 | 381,044 |
2017-12-26 | $227.88 | $228.57 | $227.88 | $228.24 | $54.68 | 77,140 |
2017-12-22 | $228.90 | $228.90 | $227.94 | $228.14 | $54.66 | 94,732 |
2017-12-21 | $228.75 | $229.63 | $228.68 | $228.88 | $54.84 | 99,728 |
2017-12-20 | $228.87 | $229.08 | $227.59 | $228.15 | $54.66 | 103,048 |
2017-12-19 | $230.17 | $230.17 | $227.70 | $228.00 | $54.62 | 85,812 |
2017-12-18 | $229.00 | $230.60 | $229.00 | $229.44 | $54.97 | 83,380 |
2017-12-15 | $224.28 | $228.26 | $223.35 | $226.95 | $54.37 | 212,872 |
2017-12-14 | $235.00 | $235.50 | $232.08 | $232.26 | $53.45 | 86,972 |
2017-12-13 | $233.05 | $235.71 | $233.05 | $234.53 | $53.98 | 162,088 |
2017-12-12 | $234.59 | $234.91 | $233.31 | $233.31 | $53.69 | 89,192 |
2017-12-11 | $234.37 | $234.65 | $233.18 | $233.58 | $53.76 | 67,040 |
2017-12-08 | $235.68 | $235.79 | $234.23 | $234.24 | $53.91 | 69,888 |
2017-12-07 | $233.00 | $235.57 | $233.00 | $234.67 | $54.01 | 63,272 |
2017-12-06 | $234.15 | $234.74 | $233.13 | $233.58 | $53.76 | 99,440 |
2017-12-05 | $237.08 | $237.08 | $234.15 | $234.15 | $53.89 | 73,732 |
2017-12-04 | $240.10 | $240.64 | $236.51 | $236.51 | $54.43 | 59,776 |
2017-12-01 | $238.65 | $238.65 | $231.85 | $236.95 | $54.53 | 96,380 |
2017-11-30 | $240.53 | $240.53 | $238.12 | $238.83 | $54.96 | 56,836 |
2017-11-29 | $238.81 | $239.25 | $238.24 | $238.83 | $54.96 | 72,124 |
2017-11-28 | $235.01 | $237.94 | $234.36 | $237.94 | $54.76 | 86,644 |
2017-11-27 | $235.75 | $235.99 | $233.85 | $233.93 | $53.84 | 51,824 |
2017-11-24 | $235.64 | $235.66 | $234.46 | $235.16 | $54.12 | 28,112 |
2017-11-22 | $236.26 | $236.29 | $234.94 | $234.94 | $54.07 | 66,856 |
2017-11-21 | $232.98 | $235.71 | $232.98 | $235.59 | $54.22 | 63,176 |
2017-11-20 | $230.82 | $232.43 | $230.18 | $232.08 | $53.41 | 62,440 |
2017-11-17 | $228.93 | $231.12 | $228.59 | $230.29 | $53.00 | 75,752 |
2017-11-16 | $226.68 | $230.17 | $226.68 | $229.33 | $52.78 | 73,108 |
2017-11-15 | $224.84 | $226.15 | $224.09 | $225.66 | $51.93 | 127,124 |
2017-11-14 | $225.40 | $226.72 | $225.40 | $226.29 | $52.08 | 80,844 |
2017-11-13 | $225.04 | $226.97 | $225.04 | $226.68 | $52.17 | 63,724 |
2017-11-10 | $225.20 | $226.48 | $225.20 | $225.75 | $51.95 | 65,456 |
2017-11-09 | $225.49 | $225.69 | $223.82 | $225.40 | $51.87 | 52,740 |
2017-11-08 | $225.26 | $227.23 | $224.94 | $226.90 | $52.22 | 102,956 |
2017-11-07 | $228.17 | $228.17 | $224.73 | $225.63 | $51.93 | 85,024 |
2017-11-06 | $227.92 | $228.51 | $227.56 | $228.16 | $52.51 | 50,816 |
2017-11-03 | $228.32 | $228.32 | $227.18 | $227.75 | $52.41 | 62,776 |
2017-11-02 | $229.59 | $229.59 | $227.89 | $229.33 | $52.78 | 79,144 |
2017-11-01 | $232.93 | $232.93 | $228.80 | $229.68 | $52.86 | 90,836 |
2017-10-31 | $229.08 | $231.78 | $229.08 | $230.89 | $53.14 | 47,508 |
2017-10-30 | $230.79 | $230.79 | $227.18 | $228.31 | $52.54 | 76,796 |
2017-10-27 | $229.95 | $231.65 | $229.34 | $231.56 | $53.29 | 41,048 |
2017-10-26 | $229.36 | $230.37 | $229.36 | $229.93 | $52.92 | 35,740 |
2017-10-25 | $230.25 | $230.45 | $227.49 | $228.83 | $52.66 | 80,944 |
2017-10-24 | $230.43 | $231.27 | $230.43 | $230.80 | $53.12 | 44,992 |
2017-10-23 | $231.17 | $231.18 | $229.45 | $229.45 | $52.81 | 54,488 |
2017-10-20 | $230.97 | $231.55 | $230.62 | $230.87 | $53.13 | 59,304 |
2017-10-19 | $228.92 | $229.88 | $227.51 | $229.88 | $52.91 | 88,576 |
2017-10-18 | $229.41 | $230.73 | $229.40 | $230.15 | $52.97 | 42,012 |
2017-10-17 | $229.16 | $230.13 | $228.38 | $228.48 | $52.58 | 49,348 |
2017-10-16 | $229.74 | $230.00 | $229.03 | $229.43 | $52.80 | 41,588 |
2017-10-13 | $230.27 | $230.44 | $229.31 | $229.57 | $52.83 | 47,228 |
2017-10-12 | $229.68 | $230.45 | $229.19 | $229.81 | $52.89 | 96,056 |
2017-10-11 | $230.34 | $230.90 | $229.86 | $230.15 | $52.97 | 65,080 |
2017-10-10 | $230.95 | $231.53 | $229.82 | $230.59 | $53.07 | 96,932 |
2017-10-09 | $231.34 | $231.59 | $229.93 | $230.20 | $52.98 | 53,044 |
2017-10-06 | $231.29 | $231.45 | $230.20 | $231.12 | $53.19 | 72,816 |
2017-10-05 | $231.55 | $231.98 | $231.10 | $231.36 | $53.25 | 106,952 |
2017-10-04 | $231.42 | $231.98 | $230.59 | $231.08 | $53.18 | 114,176 |
2017-10-03 | $232.19 | $232.19 | $230.38 | $231.72 | $53.33 | 164,700 |
2017-10-02 | $228.67 | $231.55 | $228.53 | $231.55 | $53.29 | 164,280 |
2017-09-29 | $227.51 | $228.42 | $227.40 | $227.89 | $52.45 | 186,544 |
2017-09-28 | $226.48 | $227.32 | $225.73 | $227.32 | $52.32 | 45,144 |
2017-09-27 | $223.13 | $227.11 | $223.03 | $226.48 | $52.12 | 51,544 |
2017-09-26 | $221.51 | $222.24 | $221.23 | $221.95 | $51.08 | 73,708 |
2017-09-25 | $220.53 | $221.07 | $219.71 | $220.96 | $50.85 | 55,344 |
2017-09-22 | $219.33 | $221.23 | $219.33 | $220.72 | $50.80 | 106,652 |
2017-09-21 | $219.59 | $220.21 | $219.09 | $219.50 | $50.52 | 61,956 |
2017-09-20 | $219.37 | $220.00 | $218.98 | $219.75 | $50.57 | 35,500 |
2017-09-19 | $219.78 | $219.78 | $218.82 | $218.97 | $50.39 | 44,940 |
2017-09-18 | $218.13 | $219.96 | $218.13 | $219.76 | $50.58 | 32,672 |
2017-09-15 | $216.65 | $217.99 | $216.65 | $217.93 | $50.15 | 41,764 |
2017-09-14 | $217.49 | $217.82 | $216.79 | $217.41 | $49.91 | 84,660 |
2017-09-13 | $216.90 | $217.73 | $216.80 | $217.57 | $49.94 | 47,244 |
2017-09-12 | $215.92 | $217.09 | $215.92 | $217.08 | $49.83 | 42,496 |
2017-09-11 | $214.67 | $215.55 | $214.67 | $215.50 | $49.47 | 46,004 |
2017-09-08 | $212.31 | $214.04 | $211.83 | $213.05 | $48.91 | 57,728 |
2017-09-07 | $213.75 | $213.75 | $212.10 | $212.67 | $48.82 | 44,748 |
2017-09-06 | $214.24 | $214.24 | $213.01 | $213.61 | $49.03 | 91,764 |
2017-09-05 | $214.94 | $215.48 | $212.25 | $212.93 | $48.88 | 99,424 |
2017-09-01 | $214.24 | $215.43 | $214.24 | $215.29 | $49.42 | 88,800 |
2017-08-31 | $212.80 | $214.16 | $212.80 | $213.80 | $49.08 | 119,584 |
2017-08-30 | $210.52 | $212.18 | $210.52 | $211.88 | $48.64 | 82,444 |
2017-08-29 | $209.00 | $211.04 | $208.86 | $210.71 | $48.37 | 69,720 |
2017-08-28 | $210.59 | $210.75 | $209.64 | $210.65 | $48.36 | 56,892 |
2017-08-25 | $210.44 | $210.68 | $209.79 | $210.25 | $48.26 | 44,184 |
2017-08-24 | $210.70 | $210.70 | $209.60 | $209.68 | $48.13 | 50,888 |
2017-08-23 | $208.86 | $210.20 | $208.86 | $209.44 | $48.08 | 36,784 |
2017-08-22 | $208.86 | $210.59 | $208.86 | $210.57 | $48.34 | 59,080 |
2017-08-21 | $207.99 | $208.78 | $207.13 | $208.49 | $47.86 | 130,968 |
2017-08-18 | $207.78 | $209.12 | $206.75 | $208.43 | $47.85 | 83,072 |
2017-08-17 | $211.90 | $212.40 | $208.07 | $208.07 | $47.76 | 65,536 |
2017-08-16 | $212.55 | $213.72 | $212.00 | $212.44 | $48.77 | 40,152 |
2017-08-15 | $214.90 | $214.90 | $211.90 | $211.90 | $48.64 | 89,632 |
2017-08-14 | $212.50 | $214.51 | $212.50 | $214.25 | $49.18 | 324,672 |
2017-08-11 | $210.48 | $211.15 | $210.05 | $211.01 | $48.44 | 1,926,900 |
2017-08-10 | $213.31 | $213.60 | $210.27 | $210.35 | $48.29 | 1,218,612 |
2017-08-09 | $215.07 | $215.12 | $213.25 | $213.99 | $49.12 | 870,680 |
2017-08-08 | $217.08 | $218.84 | $215.99 | $216.46 | $49.69 | 44,120 |
2017-08-07 | $217.16 | $217.50 | $216.00 | $217.16 | $49.85 | 66,208 |
2017-08-04 | $216.65 | $216.99 | $215.86 | $216.66 | $49.73 | 62,696 |
2017-08-03 | $217.25 | $217.39 | $215.59 | $216.34 | $49.66 | 88,252 |
2017-08-02 | $219.86 | $219.86 | $215.89 | $216.73 | $49.75 | 56,180 |
2017-08-01 | $220.40 | $220.40 | $218.65 | $219.77 | $50.45 | 81,488 |
2017-07-31 | $219.71 | $219.71 | $218.00 | $219.13 | $50.30 | 61,308 |
2017-07-28 | $219.28 | $219.54 | $218.36 | $219.27 | $50.33 | 51,516 |
2017-07-27 | $221.73 | $222.15 | $219.00 | $219.74 | $50.44 | 68,416 |
2017-07-26 | $222.50 | $222.50 | $220.91 | $220.91 | $50.71 | 43,760 |
2017-07-25 | $221.39 | $222.39 | $220.72 | $222.18 | $51.00 | 43,768 |
2017-07-24 | $220.05 | $220.34 | $218.86 | $219.88 | $50.47 | 50,648 |
2017-07-21 | $220.51 | $220.51 | $219.17 | $220.02 | $50.51 | 44,408 |
2017-07-20 | $220.94 | $220.96 | $219.75 | $220.33 | $50.58 | 56,952 |
2017-07-19 | $218.57 | $220.69 | $218.57 | $220.66 | $50.65 | 41,056 |
2017-07-18 | $217.88 | $218.46 | $217.26 | $218.02 | $50.05 | 147,792 |
2017-07-17 | $218.24 | $219.36 | $217.62 | $218.56 | $50.17 | 157,324 |
2017-07-14 | $217.16 | $218.78 | $217.16 | $218.20 | $50.09 | 109,860 |
2017-07-13 | $217.50 | $217.74 | $215.77 | $217.68 | $49.97 | 57,556 |
2017-07-12 | $216.84 | $218.52 | $216.84 | $217.21 | $49.86 | 50,328 |
2017-07-11 | $215.18 | $215.75 | $213.58 | $215.71 | $49.52 | 53,116 |
2017-07-10 | $215.94 | $216.31 | $214.60 | $215.04 | $49.36 | 52,340 |
2017-07-07 | $214.41 | $216.74 | $214.41 | $216.47 | $49.69 | 44,372 |
2017-07-06 | $215.40 | $215.60 | $213.57 | $214.00 | $49.12 | 53,244 |
2017-07-05 | $217.59 | $217.59 | $215.84 | $216.88 | $49.78 | 67,624 |
2017-07-03 | $217.26 | $218.39 | $216.96 | $217.98 | $50.04 | 39,012 |
2017-06-30 | $216.93 | $217.29 | $216.21 | $216.28 | $49.65 | 67,772 |
2017-06-29 | $218.71 | $218.71 | $214.55 | $216.21 | $49.63 | 53,564 |
2017-06-28 | $215.65 | $218.29 | $215.65 | $217.61 | $49.95 | 102,236 |
2017-06-27 | $217.10 | $217.14 | $214.48 | $214.48 | $49.23 | 159,796 |
2017-06-26 | $217.48 | $217.80 | $215.59 | $216.80 | $49.77 | 67,744 |
2017-06-23 | $215.24 | $216.99 | $215.01 | $216.51 | $49.70 | 56,188 |
2017-06-22 | $213.99 | $215.20 | $213.61 | $215.01 | $49.36 | 55,004 |
2017-06-21 | $215.24 | $215.67 | $214.00 | $214.29 | $49.19 | 50,264 |
2017-06-20 | $216.57 | $216.96 | $214.61 | $214.89 | $49.33 | 55,180 |
2017-06-19 | $216.70 | $217.72 | $216.37 | $217.32 | $49.89 | 51,332 |
2017-06-16 | $216.39 | $216.39 | $215.16 | $215.91 | $49.56 | 54,664 |
2017-06-15 | $216.22 | $217.34 | $215.50 | $217.33 | $49.75 | 60,476 |
2017-06-14 | $219.44 | $219.44 | $217.00 | $217.87 | $49.88 | 203,228 |
2017-06-13 | $219.45 | $219.98 | $218.97 | $219.76 | $50.31 | 54,576 |
2017-06-12 | $219.28 | $219.46 | $217.81 | $218.56 | $50.04 | 53,636 |
2017-06-09 | $218.88 | $221.19 | $218.00 | $219.30 | $50.20 | 84,288 |
2017-06-08 | $215.50 | $218.81 | $215.38 | $218.25 | $49.96 | 77,616 |
2017-06-07 | $215.23 | $216.04 | $214.76 | $215.46 | $49.33 | 56,152 |
2017-06-06 | $213.61 | $215.89 | $212.61 | $215.32 | $49.29 | 65,524 |
2017-06-05 | $216.16 | $216.32 | $214.91 | $215.05 | $49.23 | 66,192 |
2017-06-02 | $214.78 | $217.50 | $214.78 | $216.20 | $49.49 | 100,224 |
2017-06-01 | $211.43 | $214.63 | $211.20 | $214.63 | $49.14 | 148,472 |
2017-05-31 | $211.62 | $211.62 | $208.49 | $210.88 | $48.28 | 97,620 |
2017-05-30 | $211.83 | $211.83 | $210.36 | $210.95 | $48.29 | 66,320 |
2017-05-26 | $211.76 | $212.32 | $211.05 | $212.13 | $48.56 | 52,152 |
2017-05-25 | $212.87 | $213.01 | $211.38 | $212.12 | $48.56 | 77,596 |
2017-05-24 | $211.72 | $212.82 | $211.17 | $211.80 | $48.49 | 166,588 |
2017-05-23 | $211.75 | $212.00 | $210.03 | $211.87 | $48.50 | 126,340 |
2017-05-22 | $209.99 | $211.38 | $209.91 | $211.06 | $48.32 | 72,712 |
2017-05-19 | $209.10 | $210.94 | $209.10 | $209.27 | $47.91 | 79,492 |
2017-05-18 | $207.59 | $209.59 | $207.59 | $208.76 | $47.79 | 103,240 |
2017-05-17 | $210.56 | $211.41 | $208.00 | $208.29 | $47.68 | 232,624 |
2017-05-16 | $213.95 | $214.22 | $212.34 | $213.74 | $48.93 | 58,916 |
2017-05-15 | $212.97 | $214.28 | $212.97 | $213.72 | $48.93 | 67,912 |
2017-05-12 | $213.60 | $213.60 | $211.88 | $212.56 | $48.66 | 88,640 |
2017-05-11 | $214.18 | $214.28 | $211.64 | $213.82 | $48.95 | 217,692 |
2017-05-10 | $213.93 | $215.18 | $213.31 | $214.87 | $49.19 | 152,124 |
2017-05-09 | $214.56 | $214.56 | $213.21 | $214.01 | $48.99 | 231,824 |
2017-05-08 | $214.46 | $214.80 | $213.12 | $213.92 | $48.97 | 146,664 |
2017-05-05 | $214.81 | $214.81 | $212.79 | $214.56 | $49.12 | 61,932 |
2017-05-04 | $215.34 | $215.34 | $212.67 | $214.28 | $49.06 | 147,344 |
2017-05-03 | $214.70 | $214.74 | $213.42 | $214.44 | $49.09 | 107,908 |
2017-05-02 | $217.02 | $217.27 | $214.90 | $215.78 | $49.40 | 233,584 |
2017-05-01 | $215.79 | $216.84 | $214.80 | $216.78 | $49.63 | 156,740 |
2017-04-28 | $218.02 | $218.02 | $215.17 | $215.17 | $49.26 | 136,776 |
2017-04-27 | $218.11 | $218.47 | $217.48 | $217.60 | $49.82 | 50,620 |
2017-04-26 | $216.53 | $218.71 | $216.53 | $217.97 | $49.90 | 73,612 |
2017-04-25 | $216.32 | $217.35 | $216.32 | $216.48 | $49.56 | 99,932 |
2017-04-24 | $215.05 | $215.22 | $214.21 | $214.83 | $49.18 | 56,176 |
2017-04-21 | $211.89 | $212.54 | $211.31 | $211.80 | $48.49 | 94,832 |
2017-04-20 | $210.30 | $212.28 | $209.94 | $212.23 | $48.59 | 97,544 |
2017-04-19 | $208.91 | $210.34 | $208.91 | $209.23 | $47.90 | 118,792 |
2017-04-18 | $207.31 | $208.45 | $206.72 | $208.24 | $47.67 | 130,024 |
2017-04-17 | $206.04 | $208.26 | $205.81 | $207.96 | $47.61 | 89,412 |
2017-04-13 | $207.60 | $207.96 | $205.60 | $205.60 | $47.07 | 90,928 |
2017-04-12 | $210.46 | $210.46 | $207.53 | $207.95 | $47.61 | 104,784 |
2017-04-11 | $208.28 | $210.78 | $208.15 | $210.60 | $48.21 | 113,408 |
2017-04-10 | $208.73 | $210.41 | $208.02 | $209.00 | $47.85 | 214,288 |
2017-04-07 | $208.09 | $208.97 | $207.58 | $208.64 | $47.76 | 536,672 |
2017-04-06 | $206.74 | $208.74 | $206.25 | $208.35 | $47.70 | 270,576 |
2017-04-05 | $210.23 | $210.73 | $206.30 | $206.58 | $47.29 | 95,708 |
2017-04-04 | $208.50 | $209.79 | $208.07 | $209.05 | $47.86 | 132,056 |
2017-04-03 | $213.17 | $213.17 | $208.52 | $208.98 | $47.84 | 221,100 |
2017-03-31 | $212.51 | $213.39 | $211.92 | $212.69 | $48.69 | 103,132 |
2017-03-30 | $210.58 | $212.45 | $210.58 | $212.37 | $48.62 | 140,228 |
2017-03-29 | $209.56 | $210.60 | $209.15 | $210.31 | $48.15 | 252,456 |
2017-03-28 | $207.48 | $210.11 | $207.32 | $209.85 | $48.04 | 122,636 |
2017-03-27 | $206.17 | $208.75 | $205.24 | $208.46 | $47.72 | 105,608 |
2017-03-24 | $208.88 | $209.55 | $207.48 | $208.65 | $47.77 | 74,076 |
2017-03-23 | $207.05 | $209.30 | $206.36 | $208.28 | $47.68 | 78,968 |
2017-03-22 | $206.76 | $207.41 | $205.27 | $206.79 | $47.34 | 189,512 |
2017-03-21 | $214.24 | $214.24 | $207.02 | $207.02 | $47.39 | 123,616 |
2017-03-20 | $214.15 | $214.15 | $212.60 | $213.25 | $48.82 | 79,200 |
2017-03-17 | $212.05 | $214.26 | $211.70 | $214.15 | $49.03 | 83,992 |
2017-03-16 | $212.79 | $213.01 | $212.11 | $212.73 | $48.63 | 69,052 |
2017-03-15 | $209.84 | $212.91 | $209.71 | $212.42 | $48.56 | 87,536 |
2017-03-14 | $209.42 | $209.42 | $207.66 | $208.97 | $47.77 | 126,080 |
2017-03-13 | $209.22 | $210.70 | $209.22 | $209.98 | $48.00 | 171,888 |
2017-03-10 | $209.96 | $210.34 | $208.00 | $209.43 | $47.87 | 77,880 |
2017-03-09 | $209.47 | $210.12 | $208.19 | $208.63 | $47.69 | 68,844 |
2017-03-08 | $211.27 | $211.93 | $209.25 | $209.35 | $47.86 | 82,464 |
2017-03-07 | $211.48 | $212.02 | $210.24 | $210.73 | $48.17 | 83,664 |
2017-03-06 | $212.08 | $212.53 | $211.00 | $212.08 | $48.48 | 136,052 |
2017-03-03 | $213.46 | $213.96 | $212.03 | $212.99 | $48.69 | 85,120 |
2017-03-02 | $215.70 | $215.70 | $212.97 | $213.39 | $48.78 | 133,488 |
2017-03-01 | $214.89 | $216.39 | $214.52 | $215.72 | $49.31 | 139,276 |
2017-02-28 | $214.72 | $214.72 | $212.01 | $212.16 | $48.50 | 187,648 |
2017-02-27 | $213.47 | $215.38 | $213.00 | $215.30 | $49.22 | 91,552 |
2017-02-24 | $211.95 | $213.95 | $211.91 | $213.95 | $48.91 | 98,420 |
2017-02-23 | $216.30 | $216.30 | $212.44 | $213.77 | $48.87 | 85,308 |
2017-02-22 | $215.61 | $215.92 | $214.95 | $215.56 | $49.27 | 92,856 |
2017-02-21 | $215.55 | $216.35 | $214.78 | $216.12 | $49.40 | 107,348 |
2017-02-17 | $213.93 | $214.63 | $213.42 | $214.60 | $49.06 | 142,008 |
2017-02-16 | $214.72 | $215.40 | $213.25 | $214.89 | $49.12 | 224,520 |
2017-02-15 | $213.16 | $214.97 | $212.87 | $214.79 | $49.10 | 107,180 |
2017-02-14 | $212.81 | $213.75 | $211.95 | $213.33 | $48.76 | 154,468 |
2017-02-13 | $213.83 | $214.19 | $212.96 | $213.23 | $48.74 | 122,552 |
2017-02-10 | $212.00 | $212.75 | $211.00 | $212.38 | $48.55 | 89,596 |
2017-02-09 | $207.78 | $210.97 | $207.78 | $210.70 | $48.16 | 83,584 |
2017-02-08 | $207.56 | $207.56 | $206.00 | $207.56 | $47.45 | 69,984 |
2017-02-07 | $208.68 | $209.21 | $206.95 | $207.68 | $47.47 | 125,184 |
2017-02-06 | $209.67 | $209.68 | $207.84 | $208.37 | $47.63 | 103,832 |
2017-02-03 | $208.47 | $210.29 | $208.27 | $210.29 | $48.07 | 123,768 |
2017-02-02 | $207.93 | $208.44 | $206.58 | $206.96 | $47.31 | 141,992 |
2017-02-01 | $209.96 | $211.05 | $207.25 | $208.24 | $47.60 | 128,864 |
2017-01-31 | $206.26 | $208.97 | $206.11 | $208.43 | $47.64 | 288,892 |
2017-01-30 | $208.20 | $208.20 | $205.17 | $206.77 | $47.27 | 272,492 |
2017-01-27 | $210.33 | $210.38 | $208.68 | $209.24 | $47.83 | 98,456 |
2017-01-26 | $211.10 | $211.22 | $209.71 | $210.17 | $48.04 | 89,528 |
2017-01-25 | $210.00 | $211.31 | $210.00 | $211.06 | $48.25 | 133,884 |
2017-01-24 | $206.76 | $209.07 | $206.00 | $208.79 | $47.73 | 187,936 |
2017-01-23 | $205.80 | $206.52 | $204.51 | $205.74 | $47.03 | 83,484 |
2017-01-20 | $205.55 | $206.75 | $205.54 | $205.95 | $47.08 | 107,056 |
2017-01-19 | $207.10 | $208.01 | $204.51 | $205.11 | $46.89 | 101,528 |
2017-01-18 | $206.14 | $207.20 | $205.80 | $207.05 | $47.33 | 157,308 |
2017-01-17 | $208.28 | $208.28 | $205.59 | $205.98 | $47.08 | 152,096 |
2017-01-13 | $207.77 | $209.86 | $207.77 | $209.13 | $47.80 | 197,172 |
2017-01-12 | $209.37 | $209.37 | $205.16 | $207.52 | $47.44 | 143,292 |
2017-01-11 | $208.86 | $209.47 | $207.85 | $209.29 | $47.84 | 120,680 |
2017-01-10 | $206.96 | $209.02 | $206.96 | $208.85 | $47.74 | 360,552 |
2017-01-09 | $208.15 | $208.62 | $206.65 | $207.05 | $47.33 | 155,500 |
2017-01-06 | $210.19 | $210.19 | $208.37 | $208.62 | $47.69 | 129,916 |
2017-01-05 | $211.94 | $212.34 | $208.90 | $209.80 | $47.96 | 119,464 |
2017-01-04 | $210.11 | $212.47 | $210.06 | $212.37 | $48.55 | 158,600 |
2017-01-03 | $210.89 | $210.89 | $207.32 | $208.95 | $47.76 | 280,888 |
2016-12-30 | $209.58 | $209.58 | $207.61 | $208.08 | $47.56 | 137,324 |
2016-12-29 | $208.96 | $209.40 | $208.00 | $208.98 | $47.77 | 51,420 |
2016-12-28 | $211.47 | $211.47 | $208.20 | $208.57 | $47.68 | 227,324 |
2016-12-27 | $210.25 | $211.40 | $210.25 | $211.00 | $48.23 | 163,188 |
2016-12-23 | $208.74 | $209.75 | $208.71 | $209.73 | $47.94 | 225,772 |
2016-12-22 | $210.23 | $211.00 | $207.96 | $208.58 | $47.68 | 149,140 |
2016-12-21 | $211.94 | $211.94 | $210.30 | $210.38 | $48.09 | 227,872 |
2016-12-20 | $210.18 | $211.70 | $210.18 | $211.70 | $48.39 | 116,356 |
2016-12-19 | $209.02 | $210.13 | $208.50 | $209.65 | $47.92 | 80,744 |
2016-12-16 | $209.95 | $210.86 | $207.95 | $208.10 | $47.57 | 151,860 |
2016-12-15 | $209.44 | $211.10 | $208.59 | $209.90 | $47.80 | 171,840 |
2016-12-14 | $210.50 | $211.46 | $207.89 | $208.20 | $47.41 | 149,392 |
2016-12-13 | $211.37 | $212.29 | $209.90 | $210.56 | $47.95 | 421,340 |
2016-12-12 | $212.36 | $212.36 | $209.61 | $210.24 | $47.88 | 191,920 |
2016-12-09 | $212.64 | $212.71 | $211.20 | $212.10 | $48.30 | 228,816 |
2016-12-08 | $209.00 | $211.86 | $207.97 | $211.82 | $48.24 | 144,672 |
2016-12-07 | $206.37 | $208.42 | $205.65 | $207.92 | $47.35 | 155,296 |
2016-12-06 | $204.86 | $206.49 | $203.47 | $206.43 | $47.01 | 101,728 |
2016-12-05 | $202.23 | $204.55 | $202.23 | $204.55 | $46.58 | 322,084 |
2016-12-02 | $200.24 | $201.39 | $200.24 | $200.82 | $45.73 | 653,940 |
2016-12-01 | $202.49 | $203.28 | $199.74 | $201.17 | $45.81 | 1,160,792 |
2016-11-30 | $204.46 | $204.46 | $201.29 | $201.75 | $45.94 | 78,372 |
2016-11-29 | $203.44 | $204.21 | $202.66 | $202.98 | $46.22 | 88,580 |
2016-11-28 | $205.37 | $205.39 | $202.67 | $202.72 | $46.16 | 198,668 |
2016-11-25 | $204.41 | $205.52 | $204.41 | $205.33 | $46.76 | 35,256 |
2016-11-23 | $203.47 | $204.55 | $202.36 | $204.31 | $46.53 | 150,036 |
2016-11-22 | $202.36 | $202.93 | $201.44 | $202.85 | $46.19 | 104,856 |
2016-11-21 | $201.55 | $201.55 | $199.42 | $200.65 | $45.69 | 134,804 |
2016-11-18 | $199.90 | $200.39 | $199.08 | $200.14 | $45.58 | 76,928 |
2016-11-17 | $198.46 | $199.72 | $198.46 | $199.20 | $45.36 | 69,508 |
2016-11-16 | $198.15 | $198.20 | $196.82 | $197.31 | $44.93 | 72,660 |
2016-11-15 | $196.61 | $198.06 | $196.28 | $197.77 | $45.04 | 94,156 |
2016-11-14 | $196.73 | $199.19 | $195.77 | $197.00 | $44.86 | 75,340 |
2016-11-11 | $190.54 | $194.62 | $190.54 | $194.26 | $44.24 | 92,716 |
2016-11-10 | $188.88 | $191.07 | $187.62 | $190.48 | $43.38 | 128,612 |
2016-11-09 | $179.88 | $186.94 | $179.88 | $186.70 | $42.52 | 116,616 |
2016-11-08 | $180.51 | $182.21 | $179.76 | $181.46 | $41.32 | 49,784 |
2016-11-07 | $179.79 | $181.18 | $179.74 | $180.53 | $41.11 | 135,696 |
2016-11-04 | $176.07 | $178.65 | $176.07 | $176.89 | $40.28 | 43,232 |
2016-11-03 | $176.95 | $177.57 | $175.58 | $175.58 | $39.98 | 64,848 |
2016-11-02 | $177.39 | $178.34 | $175.97 | $176.62 | $40.22 | 77,484 |
2016-11-01 | $180.79 | $182.29 | $177.17 | $177.90 | $40.51 | 101,768 |
2016-10-31 | $179.75 | $180.64 | $179.12 | $180.64 | $41.14 | 71,884 |
2016-10-28 | $180.13 | $180.60 | $179.16 | $179.63 | $40.91 | 42,228 |
2016-10-27 | $182.28 | $182.28 | $179.34 | $179.90 | $40.97 | 185,492 |
2016-10-26 | $182.41 | $186.60 | $181.35 | $181.98 | $41.44 | 57,492 |
2016-10-25 | $186.23 | $186.23 | $183.45 | $183.66 | $41.82 | 102,176 |
2016-10-24 | $185.03 | $186.61 | $185.03 | $185.90 | $42.33 | 59,996 |
2016-10-21 | $183.47 | $184.35 | $182.99 | $184.07 | $41.92 | 50,588 |
2016-10-20 | $185.07 | $185.53 | $183.92 | $184.58 | $42.03 | 100,100 |
2016-10-19 | $186.08 | $186.71 | $184.91 | $186.25 | $42.41 | 84,736 |
2016-10-18 | $187.38 | $187.38 | $185.62 | $185.63 | $42.27 | 182,172 |
2016-10-17 | $186.23 | $186.57 | $185.20 | $185.49 | $42.24 | 56,364 |
2016-10-14 | $187.07 | $187.86 | $185.66 | $186.02 | $42.36 | 121,516 |
2016-10-13 | $186.17 | $186.85 | $185.55 | $186.17 | $42.39 | 40,804 |
2016-10-12 | $188.00 | $189.20 | $187.50 | $188.01 | $42.81 | 99,812 |
2016-10-11 | $191.65 | $191.65 | $187.03 | $187.94 | $42.80 | 87,912 |
2016-10-10 | $190.34 | $193.22 | $190.34 | $191.21 | $43.54 | 51,576 |
2016-10-07 | $190.30 | $190.51 | $188.60 | $189.45 | $43.14 | 38,712 |
2016-10-06 | $190.70 | $190.70 | $188.54 | $190.42 | $43.36 | 70,656 |
2016-10-05 | $190.13 | $191.42 | $190.13 | $190.44 | $43.37 | 73,036 |
2016-10-04 | $190.63 | $190.86 | $188.93 | $189.65 | $43.19 | 167,860 |
2016-10-03 | $190.00 | $190.07 | $189.09 | $190.07 | $43.28 | 163,200 |
2016-09-30 | $189.23 | $191.14 | $189.15 | $191.14 | $43.53 | 55,472 |
2016-09-29 | $191.24 | $191.24 | $188.70 | $188.83 | $43.00 | 81,368 |
2016-09-28 | $190.01 | $191.41 | $189.31 | $191.15 | $43.53 | 64,672 |
2016-09-27 | $190.19 | $190.25 | $189.01 | $190.04 | $43.28 | 74,612 |
2016-09-26 | $191.57 | $191.57 | $189.81 | $189.81 | $43.22 | 104,400 |
2016-09-23 | $193.00 | $193.19 | $192.09 | $192.20 | $43.77 | 68,600 |
2016-09-22 | $191.62 | $193.41 | $191.62 | $193.41 | $44.04 | 107,684 |
2016-09-21 | $188.34 | $190.74 | $188.34 | $190.70 | $43.43 | 138,488 |
2016-09-20 | $189.75 | $189.75 | $187.87 | $187.87 | $42.78 | 47,628 |
2016-09-19 | $188.06 | $189.59 | $187.60 | $188.26 | $42.87 | 52,368 |
2016-09-16 | $186.87 | $187.72 | $186.74 | $187.58 | $42.72 | 43,328 |
2016-09-15 | $186.31 | $188.31 | $186.31 | $188.26 | $42.77 | 34,340 |
2016-09-14 | $185.98 | $186.71 | $185.40 | $185.66 | $42.17 | 57,428 |
2016-09-13 | $188.36 | $188.36 | $185.10 | $185.87 | $42.22 | 60,868 |
2016-09-12 | $186.25 | $189.14 | $186.25 | $189.00 | $42.93 | 80,292 |
2016-09-09 | $191.39 | $191.39 | $187.41 | $187.41 | $42.57 | 80,700 |
2016-09-08 | $193.86 | $193.86 | $192.26 | $192.76 | $43.79 | 46,492 |
2016-09-07 | $191.91 | $193.36 | $191.91 | $193.12 | $43.87 | 45,300 |
2016-09-06 | $192.71 | $192.71 | $191.02 | $192.28 | $43.68 | 41,200 |
2016-09-02 | $191.87 | $192.51 | $191.04 | $192.51 | $43.73 | 76,136 |
2016-09-01 | $190.91 | $190.91 | $188.70 | $190.49 | $43.27 | 192,704 |
2016-08-31 | $190.91 | $190.91 | $189.26 | $190.31 | $43.23 | 31,224 |
2016-08-30 | $190.77 | $191.05 | $190.00 | $191.05 | $43.40 | 59,984 |
2016-08-29 | $189.57 | $190.91 | $189.57 | $190.52 | $43.28 | 40,936 |
2016-08-26 | $190.06 | $190.66 | $188.43 | $189.60 | $43.07 | 46,444 |
2016-08-25 | $189.15 | $189.90 | $188.84 | $189.36 | $43.02 | 38,348 |
2016-08-24 | $190.90 | $190.90 | $188.88 | $189.13 | $42.96 | 49,316 |
2016-08-23 | $189.96 | $190.46 | $189.91 | $190.10 | $43.18 | 45,128 |
2016-08-22 | $187.48 | $188.60 | $187.35 | $188.42 | $42.80 | 52,684 |
2016-08-19 | $187.74 | $188.34 | $187.50 | $187.98 | $42.70 | 46,664 |
2016-08-18 | $186.51 | $187.98 | $186.51 | $187.78 | $42.66 | 47,724 |
2016-08-17 | $187.33 | $187.33 | $186.15 | $186.82 | $42.44 | 31,292 |
2016-08-16 | $188.60 | $188.60 | $187.22 | $187.39 | $42.57 | 70,100 |
2016-08-15 | $187.19 | $188.95 | $187.19 | $188.81 | $42.89 | 56,040 |
2016-08-12 | $187.33 | $187.33 | $186.41 | $186.76 | $42.42 | 67,220 |
2016-08-11 | $187.61 | $187.78 | $186.74 | $187.07 | $42.49 | 92,560 |
2016-08-10 | $188.00 | $188.00 | $186.00 | $186.50 | $42.37 | 82,412 |
2016-08-09 | $187.90 | $187.90 | $187.50 | $187.71 | $42.64 | 34,796 |
2016-08-08 | $188.67 | $188.74 | $187.22 | $187.38 | $42.57 | 229,404 |
2016-08-05 | $187.32 | $188.69 | $186.90 | $188.42 | $42.80 | 51,332 |
2016-08-04 | $185.57 | $186.93 | $185.57 | $186.04 | $42.26 | 63,864 |
2016-08-03 | $185.08 | $185.82 | $184.36 | $185.70 | $42.18 | 46,584 |
2016-08-02 | $187.36 | $187.36 | $184.47 | $184.87 | $42.00 | 59,032 |
2016-08-01 | $186.79 | $188.18 | $186.34 | $187.30 | $42.55 | 62,300 |
2016-07-29 | $186.77 | $188.01 | $186.01 | $187.42 | $42.57 | 52,160 |
2016-07-28 | $187.79 | $187.79 | $186.81 | $187.31 | $42.55 | 54,140 |
2016-07-27 | $187.45 | $187.75 | $186.48 | $187.61 | $42.62 | 41,136 |
2016-07-26 | $185.89 | $187.03 | $185.53 | $186.99 | $42.48 | 66,396 |
2016-07-25 | $186.31 | $186.61 | $185.51 | $186.00 | $42.25 | 94,824 |
2016-07-22 | $184.90 | $187.01 | $184.90 | $186.46 | $42.36 | 57,408 |
2016-07-21 | $186.28 | $186.70 | $184.60 | $185.00 | $42.02 | 40,108 |
2016-07-20 | $186.09 | $186.93 | $185.44 | $186.18 | $42.29 | 99,156 |
2016-07-19 | $185.76 | $186.62 | $184.98 | $185.27 | $42.09 | 48,572 |
2016-07-18 | $186.06 | $187.46 | $185.75 | $186.44 | $42.35 | 45,400 |
2016-07-15 | $187.13 | $187.13 | $185.58 | $186.00 | $42.25 | 57,068 |
2016-07-14 | $187.83 | $187.83 | $185.86 | $186.02 | $42.26 | 79,812 |
2016-07-13 | $187.01 | $187.01 | $185.24 | $185.80 | $42.21 | 74,020 |
2016-07-12 | $185.95 | $186.98 | $185.07 | $186.37 | $42.34 | 83,236 |
2016-07-11 | $183.04 | $184.67 | $183.04 | $184.40 | $41.89 | 90,060 |
2016-07-08 | $180.11 | $182.52 | $180.06 | $182.23 | $41.40 | 43,628 |
2016-07-07 | $178.19 | $179.08 | $177.37 | $178.25 | $40.49 | 64,372 |
2016-07-06 | $175.47 | $178.07 | $175.32 | $177.93 | $40.42 | 59,752 |
2016-07-05 | $178.07 | $178.07 | $175.50 | $176.63 | $40.12 | 64,992 |
2016-07-01 | $178.68 | $179.32 | $177.67 | $178.77 | $40.61 | 56,884 |
2016-06-30 | $175.20 | $178.39 | $174.81 | $178.39 | $40.52 | 71,596 |
2016-06-29 | $172.91 | $175.06 | $172.91 | $174.83 | $39.71 | 79,184 |
2016-06-28 | $170.10 | $172.07 | $170.10 | $171.28 | $38.91 | 97,872 |
2016-06-27 | $171.64 | $171.64 | $168.05 | $168.92 | $38.37 | 111,180 |
2016-06-24 | $173.45 | $176.03 | $172.74 | $173.42 | $39.39 | 102,764 |
2016-06-23 | $178.67 | $180.47 | $178.23 | $180.47 | $41.00 | 25,864 |
2016-06-22 | $178.34 | $178.49 | $176.47 | $177.04 | $40.22 | 52,120 |
2016-06-21 | $178.26 | $178.26 | $176.55 | $177.62 | $40.35 | 39,368 |
2016-06-20 | $178.46 | $179.63 | $177.86 | $177.98 | $40.43 | 47,104 |
2016-06-17 | $177.57 | $177.57 | $175.15 | $175.71 | $39.91 | 60,208 |
2016-06-16 | $176.22 | $177.40 | $175.00 | $177.40 | $40.18 | 84,892 |
2016-06-15 | $178.37 | $179.10 | $177.49 | $177.49 | $40.20 | 65,044 |
2016-06-14 | $177.18 | $178.45 | $176.86 | $177.89 | $40.29 | 78,092 |
2016-06-13 | $179.27 | $179.90 | $177.51 | $177.51 | $40.21 | 41,656 |
2016-06-10 | $180.47 | $181.42 | $179.39 | $179.56 | $40.67 | 53,004 |
2016-06-09 | $183.10 | $183.10 | $181.77 | $182.37 | $41.31 | 40,100 |
2016-06-08 | $181.41 | $183.19 | $181.41 | $182.97 | $41.44 | 39,680 |
2016-06-07 | $180.66 | $182.14 | $180.59 | $181.36 | $41.08 | 65,412 |
2016-06-06 | $179.69 | $181.24 | $179.34 | $180.66 | $40.92 | 75,560 |
2016-06-03 | $180.28 | $180.28 | $177.45 | $179.06 | $40.56 | 75,036 |
2016-06-02 | $178.77 | $180.00 | $178.49 | $180.00 | $40.77 | 39,536 |
2016-06-01 | $177.61 | $179.39 | $176.93 | $179.38 | $40.63 | 70,000 |
2016-05-31 | $177.98 | $178.41 | $177.43 | $177.58 | $40.22 | 59,996 |
2016-05-27 | $176.50 | $177.38 | $176.50 | $177.38 | $40.18 | 57,508 |
2016-05-26 | $176.22 | $176.42 | $175.62 | $176.21 | $39.91 | 111,240 |
2016-05-25 | $175.45 | $176.76 | $175.45 | $175.80 | $39.82 | 72,564 |
2016-05-24 | $172.75 | $175.56 | $172.75 | $175.19 | $39.68 | 61,924 |
2016-05-23 | $171.89 | $172.37 | $171.00 | $171.29 | $38.80 | 44,224 |
2016-05-20 | $169.64 | $171.47 | $169.48 | $171.38 | $38.82 | 82,572 |
2016-05-19 | $169.03 | $170.01 | $167.46 | $169.24 | $38.33 | 57,988 |
2016-05-18 | $168.51 | $171.16 | $168.51 | $170.60 | $38.64 | 115,900 |
2016-05-17 | $171.56 | $172.18 | $168.09 | $168.78 | $38.23 | 93,984 |
2016-05-16 | $170.22 | $172.70 | $170.22 | $171.92 | $38.94 | 74,140 |
2016-05-13 | $170.86 | $171.56 | $169.77 | $170.15 | $38.54 | 81,404 |
2016-05-12 | $172.48 | $172.48 | $170.10 | $171.08 | $38.75 | 28,960 |
2016-05-11 | $173.67 | $173.67 | $171.46 | $171.46 | $38.84 | 71,400 |
2016-05-10 | $174.24 | $174.24 | $172.32 | $173.75 | $39.35 | 229,828 |
2016-05-09 | $171.95 | $173.70 | $171.95 | $172.88 | $39.16 | 142,292 |
2016-05-06 | $170.17 | $171.91 | $169.56 | $171.91 | $38.94 | 53,592 |
2016-05-05 | $171.94 | $171.94 | $170.66 | $171.06 | $38.75 | 39,536 |
2016-05-04 | $171.65 | $172.76 | $170.87 | $171.97 | $38.95 | 54,080 |
2016-05-03 | $174.33 | $174.33 | $171.99 | $172.75 | $39.13 | 69,356 |
2016-05-02 | $173.43 | $175.03 | $173.43 | $175.02 | $39.64 | 60,572 |
2016-04-29 | $174.38 | $174.62 | $172.24 | $173.18 | $39.23 | 46,528 |
2016-04-28 | $177.15 | $177.15 | $174.02 | $174.40 | $39.50 | 67,440 |
2016-04-27 | $176.92 | $177.03 | $175.51 | $176.94 | $40.08 | 50,528 |
2016-04-26 | $175.89 | $176.68 | $174.63 | $176.68 | $40.02 | 41,256 |
2016-04-25 | $176.09 | $176.09 | $174.29 | $174.76 | $39.58 | 74,928 |
2016-04-22 | $174.36 | $176.44 | $174.36 | $176.04 | $39.87 | 67,252 |
2016-04-21 | $175.78 | $175.93 | $174.41 | $174.68 | $39.57 | 44,908 |
2016-04-20 | $176.48 | $176.59 | $175.02 | $176.10 | $39.89 | 67,732 |
2016-04-19 | $176.38 | $176.38 | $175.22 | $175.79 | $39.82 | 42,404 |
2016-04-18 | $174.39 | $175.81 | $173.51 | $175.62 | $39.78 | 56,760 |
2016-04-15 | $173.97 | $174.61 | $173.18 | $174.42 | $39.51 | 63,636 |
2016-04-14 | $174.63 | $174.89 | $173.75 | $174.13 | $39.44 | 73,848 |
2016-04-13 | $171.76 | $174.81 | $171.76 | $174.65 | $39.56 | 74,648 |
2016-04-12 | $170.03 | $171.23 | $169.01 | $171.10 | $38.75 | 528,880 |
2016-04-11 | $171.00 | $172.13 | $169.68 | $169.77 | $38.45 | 72,140 |
2016-04-08 | $171.33 | $171.46 | $169.40 | $170.29 | $38.57 | 112,812 |
2016-04-07 | $170.91 | $170.91 | $168.62 | $169.69 | $38.43 | 50,112 |
2016-04-06 | $169.94 | $171.81 | $169.80 | $171.74 | $38.90 | 117,704 |
2016-04-05 | $170.66 | $171.20 | $169.65 | $169.88 | $38.48 | 70,408 |
2016-04-04 | $173.43 | $173.43 | $171.80 | $171.80 | $38.91 | 81,684 |
2016-04-01 | $171.09 | $173.40 | $171.04 | $173.40 | $39.28 | 45,144 |
2016-03-31 | $173.05 | $173.38 | $172.29 | $172.83 | $39.15 | 46,172 |
2016-03-30 | $173.00 | $173.00 | $171.81 | $172.33 | $39.03 | 120,848 |
2016-03-29 | $167.03 | $172.07 | $167.03 | $172.07 | $38.97 | 494,080 |
2016-03-28 | $167.13 | $167.71 | $166.10 | $167.19 | $37.87 | 285,112 |
2016-03-24 | $165.65 | $166.89 | $164.98 | $166.86 | $37.79 | 36,080 |
2016-03-23 | $168.69 | $168.69 | $166.88 | $166.88 | $37.80 | 54,948 |
2016-03-22 | $168.26 | $169.67 | $168.26 | $168.90 | $38.26 | 49,988 |
2016-03-21 | $169.21 | $169.81 | $168.70 | $169.12 | $38.31 | 71,204 |
2016-03-18 | $168.96 | $170.27 | $168.70 | $169.72 | $38.44 | 65,684 |
2016-03-17 | $166.31 | $169.42 | $165.72 | $168.59 | $38.05 | 68,064 |
2016-03-16 | $165.53 | $166.95 | $165.53 | $166.83 | $37.66 | 108,496 |
2016-03-15 | $167.60 | $167.60 | $165.47 | $165.71 | $37.40 | 90,120 |
2016-03-14 | $168.83 | $170.31 | $167.11 | $168.17 | $37.96 | 70,456 |
2016-03-11 | $166.57 | $168.94 | $166.57 | $168.68 | $38.07 | 79,232 |
2016-03-10 | $167.22 | $167.46 | $164.01 | $165.24 | $37.30 | 53,508 |
2016-03-09 | $166.32 | $166.95 | $165.68 | $166.33 | $37.54 | 48,992 |
2016-03-08 | $168.30 | $168.30 | $165.78 | $165.78 | $37.42 | 64,396 |
2016-03-07 | $167.46 | $169.54 | $167.07 | $169.06 | $38.16 | 102,436 |
2016-03-04 | $167.39 | $168.68 | $167.06 | $168.02 | $37.92 | 117,424 |
2016-03-03 | $165.95 | $167.00 | $165.52 | $167.00 | $37.69 | 58,892 |
2016-03-02 | $164.92 | $165.77 | $164.07 | $165.77 | $37.42 | 109,116 |
2016-03-01 | $162.86 | $164.94 | $162.86 | $164.94 | $37.23 | 51,748 |
2016-02-29 | $162.83 | $163.78 | $161.47 | $161.47 | $36.45 | 47,044 |
2016-02-26 | $162.89 | $163.09 | $162.17 | $162.92 | $36.77 | 71,320 |
2016-02-25 | $160.65 | $162.23 | $160.46 | $161.83 | $36.53 | 47,368 |
2016-02-24 | $157.40 | $160.62 | $156.81 | $160.58 | $36.24 | 53,440 |
2016-02-23 | $159.94 | $159.94 | $158.77 | $158.77 | $35.84 | 125,988 |
2016-02-22 | $160.19 | $160.52 | $159.50 | $159.93 | $36.10 | 80,288 |
2016-02-19 | $156.60 | $158.45 | $156.31 | $158.07 | $35.68 | 41,580 |
2016-02-18 | $158.08 | $158.08 | $156.63 | $156.92 | $35.42 | 80,420 |
2016-02-17 | $156.65 | $158.54 | $156.65 | $157.67 | $35.59 | 105,900 |
2016-02-16 | $154.50 | $155.98 | $153.62 | $155.53 | $35.11 | 63,508 |
2016-02-12 | $151.40 | $152.60 | $150.48 | $152.25 | $34.36 | 52,552 |
2016-02-11 | $148.78 | $151.75 | $148.00 | $150.00 | $33.86 | 83,464 |
2016-02-10 | $152.24 | $154.83 | $151.26 | $151.29 | $34.15 | 161,272 |
2016-02-09 | $149.92 | $153.00 | $149.92 | $151.59 | $34.22 | 275,812 |
2016-02-08 | $152.31 | $152.31 | $149.70 | $151.99 | $34.31 | 91,908 |
2016-02-05 | $157.70 | $158.21 | $153.80 | $154.02 | $34.76 | 133,912 |
2016-02-04 | $157.61 | $159.16 | $157.39 | $158.59 | $35.80 | 65,440 |
2016-02-03 | $159.42 | $159.42 | $155.66 | $157.64 | $35.58 | 76,796 |
2016-02-02 | $159.76 | $159.94 | $157.64 | $158.01 | $35.66 | 185,448 |
2016-02-01 | $160.61 | $162.19 | $159.57 | $161.25 | $36.40 | 96,632 |
2016-01-29 | $157.51 | $161.29 | $157.51 | $161.29 | $36.41 | 91,464 |
2016-01-28 | $158.06 | $158.57 | $156.46 | $156.77 | $35.38 | 101,748 |
2016-01-27 | $158.78 | $159.36 | $156.38 | $156.93 | $35.42 | 90,224 |
2016-01-26 | $157.01 | $159.69 | $157.01 | $159.59 | $36.02 | 72,640 |
2016-01-25 | $157.87 | $158.32 | $155.80 | $155.80 | $35.17 | 106,428 |
2016-01-22 | $157.78 | $158.70 | $157.30 | $158.39 | $35.75 | 80,864 |
2016-01-21 | $155.02 | $157.29 | $154.69 | $155.11 | $35.01 | 82,036 |
2016-01-20 | $153.34 | $157.64 | $150.41 | $156.29 | $35.28 | 103,116 |
2016-01-19 | $158.21 | $158.36 | $153.87 | $156.02 | $35.22 | 417,588 |
2016-01-15 | $154.59 | $156.81 | $153.69 | $156.76 | $35.38 | 171,252 |
2016-01-14 | $157.27 | $160.30 | $155.07 | $159.19 | $35.93 | 89,820 |
2016-01-13 | $161.63 | $162.13 | $156.35 | $156.56 | $35.34 | 84,764 |
2016-01-12 | $161.30 | $162.56 | $159.06 | $161.18 | $36.38 | 52,016 |
2016-01-11 | $160.98 | $160.98 | $158.69 | $160.79 | $36.29 | 97,552 |
2016-01-08 | $163.53 | $164.04 | $160.05 | $160.05 | $36.13 | 78,472 |
2016-01-07 | $163.23 | $165.00 | $162.44 | $162.74 | $36.73 | 165,632 |
2016-01-06 | $166.78 | $167.56 | $165.94 | $166.63 | $37.61 | 103,992 |
2016-01-05 | $168.25 | $168.54 | $167.32 | $168.19 | $37.96 | 406,692 |
2016-01-04 | $170.11 | $170.11 | $167.00 | $167.75 | $37.86 | 226,452 |
2015-12-31 | $174.73 | $174.95 | $172.50 | $172.50 | $38.94 | 114,864 |
2015-12-30 | $176.68 | $176.86 | $175.07 | $175.07 | $39.52 | 293,148 |
2015-12-29 | $175.67 | $176.87 | $175.29 | $176.83 | $39.91 | 139,648 |
2015-12-28 | $174.41 | $174.77 | $173.20 | $174.77 | $39.45 | 84,048 |
2015-12-24 | $174.36 | $176.16 | $174.36 | $175.40 | $39.59 | 26,260 |
2015-12-23 | $173.93 | $174.72 | $173.66 | $174.70 | $39.43 | 109,344 |
2015-12-22 | $172.36 | $173.26 | $171.00 | $173.24 | $39.10 | 102,460 |
2015-12-21 | $171.73 | $172.26 | $170.84 | $172.07 | $38.84 | 92,128 |
2015-12-18 | $172.97 | $172.97 | $170.40 | $170.70 | $38.53 | 89,760 |
2015-12-17 | $185.31 | $185.31 | $181.79 | $182.06 | $39.17 | 45,408 |
2015-12-16 | $182.80 | $184.25 | $181.92 | $183.85 | $39.56 | 47,124 |
2015-12-15 | $180.06 | $181.80 | $180.06 | $181.26 | $39.00 | 31,612 |
2015-12-14 | $180.07 | $180.07 | $177.62 | $178.99 | $38.51 | 184,416 |
2015-12-11 | $182.33 | $182.33 | $179.47 | $180.17 | $38.76 | 93,148 |
2015-12-10 | $182.82 | $184.48 | $182.82 | $183.02 | $39.38 | 51,076 |
2015-12-09 | $184.24 | $185.72 | $182.29 | $182.69 | $39.31 | 67,120 |
2015-12-08 | $183.96 | $185.50 | $183.82 | $185.05 | $39.81 | 93,836 |
2015-12-07 | $188.06 | $188.06 | $184.88 | $185.23 | $39.85 | 64,300 |
2015-12-04 | $186.34 | $188.51 | $186.12 | $187.80 | $40.41 | 36,468 |
2015-12-03 | $189.65 | $189.65 | $185.42 | $185.70 | $39.95 | 131,492 |
2015-12-02 | $190.84 | $191.05 | $188.78 | $188.93 | $40.65 | 195,152 |
2015-12-01 | $190.01 | $190.97 | $189.40 | $190.80 | $41.05 | 351,668 |
2015-11-30 | $191.34 | $191.34 | $189.30 | $189.53 | $40.78 | 56,420 |
2015-11-27 | $190.03 | $190.73 | $189.89 | $190.73 | $41.04 | 20,312 |
2015-11-25 | $188.54 | $189.88 | $188.17 | $189.86 | $40.85 | 49,292 |
2015-11-24 | $186.65 | $188.46 | $185.82 | $188.29 | $40.51 | 63,448 |
2015-11-23 | $186.64 | $188.17 | $186.64 | $187.47 | $40.34 | 129,608 |
2015-11-20 | $186.00 | $187.18 | $186.00 | $186.83 | $40.20 | 71,548 |
2015-11-19 | $185.69 | $185.69 | $184.63 | $184.98 | $39.80 | 41,276 |
2015-11-18 | $183.57 | $185.44 | $182.57 | $185.44 | $39.90 | 45,332 |
2015-11-17 | $183.15 | $184.86 | $182.57 | $182.86 | $39.34 | 60,012 |
2015-11-16 | $180.90 | $182.94 | $180.08 | $182.94 | $39.36 | 37,528 |
2015-11-13 | $181.54 | $182.25 | $180.53 | $180.55 | $38.85 | 40,332 |
2015-11-12 | $184.50 | $184.54 | $182.03 | $182.31 | $39.23 | 66,812 |
2015-11-11 | $187.19 | $187.19 | $185.07 | $185.07 | $39.82 | 48,528 |
2015-11-10 | $185.83 | $186.83 | $185.06 | $186.83 | $40.20 | 65,908 |
2015-11-09 | $189.38 | $189.38 | $185.55 | $186.32 | $40.09 | 69,696 |
2015-11-06 | $187.98 | $189.41 | $187.11 | $189.23 | $40.71 | 47,788 |
2015-11-05 | $188.09 | $188.47 | $186.42 | $188.46 | $40.55 | 81,848 |
2015-11-04 | $188.85 | $188.85 | $187.52 | $187.73 | $40.39 | 88,280 |
2015-11-03 | $187.76 | $189.15 | $187.00 | $188.44 | $40.54 | 69,972 |
2015-11-02 | $184.88 | $188.26 | $184.88 | $187.93 | $40.43 | 76,604 |
2015-10-30 | $185.01 | $185.90 | $183.92 | $184.52 | $39.70 | 86,040 |
2015-10-29 | $186.98 | $187.07 | $184.71 | $184.89 | $39.78 | 55,664 |
2015-10-28 | $182.84 | $186.95 | $182.69 | $186.95 | $40.22 | 33,648 |
2015-10-27 | $183.58 | $183.74 | $181.58 | $182.03 | $39.16 | 41,016 |
2015-10-26 | $184.83 | $184.96 | $183.92 | $184.11 | $39.61 | 41,400 |
2015-10-23 | $184.32 | $184.76 | $183.03 | $184.76 | $39.75 | 66,456 |
2015-10-22 | $181.90 | $183.43 | $181.59 | $182.59 | $39.29 | 59,380 |
2015-10-21 | $184.76 | $184.76 | $180.97 | $181.12 | $38.97 | 39,380 |
2015-10-20 | $184.20 | $185.03 | $183.40 | $184.04 | $39.60 | 44,096 |
2015-10-19 | $182.85 | $184.41 | $182.85 | $184.32 | $39.66 | 53,280 |
2015-10-16 | $183.49 | $183.66 | $182.07 | $183.60 | $39.50 | 43,108 |
2015-10-15 | $180.13 | $183.10 | $178.97 | $183.10 | $39.40 | 41,908 |
2015-10-14 | $181.67 | $182.63 | $179.76 | $179.94 | $38.71 | 38,112 |
2015-10-13 | $183.50 | $184.69 | $181.79 | $181.86 | $39.13 | 43,296 |
2015-10-12 | $183.96 | $184.45 | $183.53 | $184.37 | $39.67 | 65,284 |
2015-10-09 | $183.70 | $184.52 | $183.46 | $183.76 | $39.54 | 152,424 |
2015-10-08 | $181.47 | $183.49 | $181.44 | $183.49 | $39.48 | 84,788 |
2015-10-07 | $179.44 | $181.76 | $179.44 | $181.73 | $39.10 | 149,444 |
2015-10-06 | $180.07 | $180.72 | $177.82 | $178.46 | $38.40 | 72,064 |
2015-10-05 | $177.10 | $180.23 | $177.10 | $180.23 | $38.78 | 99,364 |
2015-10-02 | $172.21 | $175.89 | $170.99 | $175.89 | $37.84 | 65,072 |
2015-10-01 | $174.51 | $174.51 | $171.45 | $173.92 | $37.42 | 153,308 |
2015-09-30 | $173.28 | $174.66 | $172.59 | $174.29 | $37.50 | 86,308 |
2015-09-29 | $173.16 | $174.54 | $171.00 | $171.99 | $37.00 | 109,996 |
2015-09-28 | $178.17 | $178.17 | $172.69 | $173.05 | $37.23 | 85,900 |
2015-09-25 | $180.34 | $180.71 | $177.95 | $178.43 | $38.39 | 25,188 |
2015-09-24 | $179.09 | $179.12 | $177.33 | $179.12 | $38.54 | 37,768 |
2015-09-23 | $180.04 | $180.65 | $179.33 | $179.54 | $38.63 | 88,884 |
2015-09-22 | $181.21 | $181.21 | $178.45 | $179.79 | $38.68 | 30,964 |
2015-09-21 | $182.84 | $184.59 | $181.41 | $181.97 | $39.15 | 183,380 |
2015-09-18 | $182.88 | $183.48 | $181.29 | $181.29 | $39.01 | 41,148 |
2015-09-17 | $184.33 | $187.38 | $184.33 | $184.83 | $39.65 | 394,632 |
2015-09-16 | $182.49 | $184.44 | $182.49 | $184.33 | $39.54 | 59,624 |
2015-09-15 | $181.34 | $183.03 | $180.92 | $182.92 | $39.24 | 21,212 |
2015-09-14 | $181.76 | $181.82 | $180.35 | $180.87 | $38.80 | 201,008 |
2015-09-11 | $179.68 | $181.20 | $178.77 | $181.20 | $38.87 | 49,276 |
2015-09-10 | $179.23 | $181.47 | $179.23 | $180.39 | $38.70 | 44,492 |
2015-09-09 | $183.01 | $183.01 | $179.83 | $179.98 | $38.61 | 42,604 |
2015-09-08 | $179.78 | $181.88 | $179.60 | $181.62 | $38.96 | 46,348 |
2015-09-04 | $178.20 | $178.50 | $176.26 | $178.08 | $38.20 | 59,988 |
2015-09-03 | $178.99 | $180.74 | $178.96 | $179.14 | $38.43 | 41,632 |
2015-09-02 | $177.61 | $178.37 | $176.05 | $178.37 | $38.27 | 61,008 |
2015-09-01 | $178.70 | $178.71 | $175.38 | $175.86 | $37.73 | 91,436 |
2015-08-31 | $180.62 | $181.82 | $180.17 | $180.67 | $38.76 | 53,316 |
2015-08-28 | $180.74 | $181.54 | $180.03 | $180.86 | $38.80 | 207,140 |
2015-08-27 | $179.22 | $181.55 | $177.04 | $180.51 | $38.72 | 72,808 |
2015-08-26 | $177.52 | $180.95 | $173.40 | $177.65 | $38.11 | 56,876 |
2015-08-25 | $178.04 | $181.23 | $173.42 | $173.42 | $37.20 | 179,828 |
2015-08-24 | $177.63 | $180.42 | $125.50 | $175.11 | $37.57 | 1,273,308 |
2015-08-21 | $183.71 | $183.82 | $181.50 | $182.32 | $39.11 | 80,944 |
2015-08-20 | $188.36 | $188.36 | $184.94 | $184.94 | $39.68 | 117,604 |
2015-08-19 | $189.91 | $190.27 | $188.39 | $189.49 | $40.65 | 67,444 |
2015-08-18 | $191.73 | $191.83 | $190.71 | $190.95 | $40.96 | 68,440 |
2015-08-17 | $189.73 | $192.12 | $189.40 | $192.12 | $41.22 | 64,736 |
2015-08-14 | $189.12 | $190.38 | $188.17 | $190.30 | $40.82 | 21,700 |
2015-08-13 | $188.48 | $190.13 | $188.40 | $189.26 | $40.60 | 49,796 |
2015-08-12 | $188.52 | $189.18 | $186.25 | $188.76 | $40.50 | 62,428 |
2015-08-11 | $189.93 | $190.21 | $188.81 | $189.94 | $40.75 | 70,436 |
2015-08-10 | $190.00 | $191.31 | $190.00 | $190.91 | $40.96 | 51,056 |
2015-08-07 | $189.30 | $189.40 | $188.27 | $189.10 | $40.57 | 27,528 |
2015-08-06 | $192.43 | $192.43 | $189.20 | $189.78 | $40.71 | 43,120 |
2015-08-05 | $192.41 | $193.71 | $191.67 | $192.28 | $41.25 | 90,524 |
2015-08-04 | $191.92 | $191.92 | $190.62 | $190.76 | $40.92 | 60,364 |
2015-08-03 | $191.92 | $192.05 | $189.70 | $190.82 | $40.94 | 47,252 |
2015-07-31 | $191.10 | $192.88 | $191.10 | $191.74 | $41.13 | 103,752 |
2015-07-30 | $189.31 | $191.00 | $189.22 | $190.93 | $40.96 | 65,132 |
2015-07-29 | $188.92 | $190.69 | $188.70 | $190.05 | $40.77 | 37,068 |
2015-07-28 | $188.16 | $189.37 | $186.00 | $188.91 | $40.53 | 69,652 |
2015-07-27 | $188.22 | $188.40 | $187.27 | $187.67 | $40.26 | 62,576 |
2015-07-24 | $191.23 | $191.23 | $188.46 | $188.81 | $40.50 | 23,000 |
2015-07-23 | $193.44 | $193.69 | $190.66 | $190.81 | $40.93 | 62,604 |
2015-07-22 | $192.01 | $193.06 | $192.01 | $192.86 | $41.37 | 34,820 |
2015-07-21 | $192.71 | $192.71 | $191.39 | $192.42 | $41.28 | 76,944 |
SPDR S&P 600 Small Cap Growth ETF (SLYG) News Headlines
Recent SPDR S&P 600 Small Cap Growth ETF (SLYG) News
Similar Companies to SPDR S&P 600 Small Cap Growth ETF (SLYG) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |