Simpson Manufacturing Co. Inc (SSD) Exchange: NYSE
Data as of March 28, 2024
$201.86 ($-3.34) -1.63%
Simpson Manufacturing Co. Inc - Daily Information
Click for more stock information on Simpson Manufacturing Co. Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $205.02 |
Previous Close | $201.86 |
High | $205.02 |
Low | $201.42 |
Adjusted Open | $205.02 |
Previous Adjusted Close | $201.86 |
Adjusted High | $205.02 |
Adjusted Low | $201.42 |
About Simpson Manufacturing Co. Inc (SSD)
Simpson Manufacturing Co. Inc (SSD) is a multi-national diversified company providing engineering and construction services. Founded in 1969, they have grown to become a leader in the design and construction of large-scale projects, such as skyscrapers, bridges, airports and power plants. They currently employ over 6,000 people across the globe and have strong presence in the US, Asia and Europe. Simpson Manufacturing Co. Inc (SSD) has shown continued growth, with an estimated annual revenue of USD 9.7 billion as of 2019.
Invest in Simpson Manufacturing Co. Inc (SSD)
Historical Stock Data for Simpson Manufacturing Co. Inc (SSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $205.02 | $205.02 | $201.42 | $201.86 | $201.86 | 193,480 |
2024-03-21 | $203.54 | $208.12 | $203.00 | $205.20 | $205.20 | 160,896 |
2024-03-20 | $198.08 | $201.67 | $196.37 | $201.29 | $201.29 | 164,055 |
2024-03-19 | $195.21 | $198.94 | $194.81 | $197.82 | $197.82 | 234,264 |
2024-03-18 | $198.54 | $198.98 | $195.26 | $195.27 | $195.27 | 267,052 |
2024-03-15 | $195.52 | $199.76 | $195.17 | $197.24 | $197.24 | 598,797 |
2024-03-14 | $200.11 | $200.36 | $195.31 | $196.65 | $196.65 | 272,658 |
2024-03-13 | $200.88 | $204.22 | $200.39 | $201.27 | $201.27 | 250,355 |
2024-03-12 | $205.08 | $205.95 | $201.64 | $201.82 | $201.82 | 223,329 |
2024-03-11 | $210.08 | $210.08 | $203.90 | $205.41 | $205.41 | 193,998 |
2024-03-08 | $215.18 | $218.38 | $211.54 | $211.58 | $211.58 | 179,687 |
2024-03-07 | $213.30 | $216.46 | $213.30 | $214.83 | $214.83 | 123,197 |
2024-03-06 | $211.23 | $212.77 | $210.20 | $212.26 | $212.26 | 201,016 |
2024-03-05 | $210.67 | $213.10 | $208.98 | $209.10 | $209.10 | 248,920 |
2024-03-04 | $210.85 | $215.01 | $210.85 | $212.19 | $212.19 | 273,791 |
2024-03-01 | $207.95 | $210.86 | $206.55 | $209.30 | $209.30 | 216,291 |
2024-02-29 | $210.00 | $210.72 | $206.77 | $208.68 | $208.68 | 201,283 |
2024-02-28 | $206.00 | $209.45 | $205.53 | $208.84 | $208.84 | 215,383 |
2024-02-27 | $202.00 | $207.32 | $201.56 | $207.25 | $207.25 | 365,336 |
2024-02-26 | $199.17 | $201.24 | $198.52 | $199.57 | $199.57 | 207,703 |
2024-02-23 | $196.08 | $200.72 | $195.82 | $199.96 | $199.96 | 202,154 |
2024-02-22 | $194.21 | $198.09 | $192.33 | $195.22 | $195.22 | 208,356 |
2024-02-21 | $192.93 | $193.51 | $191.36 | $193.02 | $193.02 | 191,151 |
2024-02-20 | $190.83 | $193.05 | $190.32 | $192.91 | $192.91 | 155,981 |
2024-02-16 | $193.92 | $195.35 | $191.60 | $193.79 | $193.79 | 184,842 |
2024-02-15 | $192.65 | $196.07 | $190.80 | $196.00 | $196.00 | 217,623 |
2024-02-14 | $188.73 | $190.96 | $186.76 | $190.77 | $190.77 | 178,359 |
2024-02-13 | $186.48 | $190.70 | $184.61 | $186.01 | $186.01 | 347,397 |
2024-02-12 | $192.48 | $195.87 | $191.84 | $194.82 | $194.82 | 292,909 |
2024-02-09 | $190.13 | $194.35 | $188.63 | $192.40 | $192.40 | 263,676 |
2024-02-08 | $183.66 | $190.89 | $182.50 | $190.42 | $190.42 | 409,517 |
2024-02-07 | $182.53 | $185.43 | $179.58 | $182.69 | $182.69 | 237,696 |
2024-02-06 | $187.54 | $193.95 | $175.60 | $180.69 | $180.69 | 511,410 |
2024-02-05 | $184.25 | $186.19 | $181.51 | $183.75 | $183.75 | 249,767 |
2024-02-02 | $182.29 | $188.14 | $181.61 | $187.19 | $187.19 | 217,077 |
2024-02-01 | $183.62 | $186.14 | $181.36 | $185.80 | $185.80 | 212,229 |
2024-01-31 | $187.34 | $187.43 | $180.43 | $180.99 | $180.99 | 272,792 |
2024-01-30 | $186.69 | $189.18 | $186.30 | $188.40 | $188.40 | 174,144 |
2024-01-29 | $182.86 | $187.05 | $182.86 | $186.88 | $186.88 | 159,810 |
2024-01-26 | $183.20 | $183.37 | $181.55 | $182.35 | $182.35 | 155,634 |
2024-01-25 | $182.09 | $183.30 | $180.56 | $182.38 | $182.38 | 154,238 |
2024-01-24 | $183.73 | $183.73 | $179.45 | $179.89 | $179.89 | 144,819 |
2024-01-23 | $186.40 | $186.40 | $180.57 | $181.75 | $181.75 | 175,374 |
2024-01-22 | $184.16 | $186.53 | $184.16 | $186.09 | $186.09 | 181,712 |
2024-01-19 | $184.07 | $184.07 | $179.83 | $182.33 | $182.33 | 137,272 |
2024-01-18 | $182.88 | $183.91 | $179.62 | $183.70 | $183.70 | 139,229 |
2024-01-17 | $178.29 | $181.62 | $178.29 | $181.13 | $181.13 | 149,598 |
2024-01-16 | $180.05 | $180.91 | $178.13 | $180.84 | $180.84 | 166,774 |
2024-01-12 | $187.10 | $187.10 | $180.60 | $182.19 | $182.19 | 179,209 |
2024-01-11 | $183.52 | $185.33 | $179.77 | $184.22 | $184.22 | 289,205 |
2024-01-10 | $184.59 | $186.16 | $183.00 | $183.60 | $183.60 | 197,976 |
2024-01-09 | $184.58 | $184.72 | $183.41 | $183.92 | $183.92 | 160,430 |
2024-01-08 | $184.25 | $187.16 | $183.06 | $187.09 | $187.09 | 178,232 |
2024-01-05 | $184.51 | $187.62 | $183.14 | $183.76 | $183.76 | 225,133 |
2024-01-04 | $185.92 | $188.19 | $185.51 | $185.79 | $185.79 | 214,412 |
2024-01-03 | $194.93 | $194.93 | $185.98 | $186.75 | $186.75 | 238,889 |
2024-01-02 | $195.45 | $196.42 | $191.77 | $193.68 | $193.40 | 203,025 |
2023-12-29 | $200.00 | $201.17 | $197.88 | $197.98 | $197.69 | 167,273 |
2023-12-28 | $200.13 | $200.97 | $198.86 | $200.91 | $200.62 | 118,886 |
2023-12-27 | $199.86 | $202.14 | $199.61 | $200.67 | $200.38 | 117,079 |
2023-12-26 | $197.82 | $200.32 | $197.03 | $199.32 | $199.03 | 114,775 |
2023-12-22 | $196.83 | $199.41 | $196.06 | $197.60 | $197.31 | 164,113 |
2023-12-21 | $195.56 | $195.72 | $193.23 | $195.57 | $195.29 | 209,773 |
2023-12-20 | $195.82 | $197.67 | $192.42 | $192.63 | $192.35 | 218,570 |
2023-12-19 | $191.96 | $197.15 | $191.96 | $196.28 | $196.00 | 394,253 |
2023-12-18 | $194.54 | $194.54 | $188.43 | $189.33 | $189.06 | 185,883 |
2023-12-15 | $194.76 | $196.79 | $191.83 | $192.32 | $192.32 | 472,706 |
2023-12-14 | $189.00 | $195.81 | $188.90 | $194.88 | $194.88 | 292,789 |
2023-12-13 | $183.32 | $186.81 | $178.90 | $186.44 | $186.44 | 393,347 |
2023-12-12 | $181.97 | $184.80 | $180.51 | $183.50 | $183.50 | 161,935 |
2023-12-11 | $182.08 | $183.67 | $180.53 | $181.75 | $181.75 | 186,119 |
2023-12-08 | $178.95 | $182.30 | $178.95 | $182.18 | $182.18 | 183,558 |
2023-12-07 | $178.35 | $180.51 | $176.58 | $179.18 | $179.18 | 229,609 |
2023-12-06 | $176.27 | $180.69 | $176.27 | $178.18 | $178.18 | 369,847 |
2023-12-05 | $174.75 | $176.28 | $174.12 | $175.46 | $175.46 | 233,837 |
2023-12-04 | $172.46 | $175.31 | $172.03 | $175.15 | $175.15 | 231,959 |
2023-12-01 | $167.38 | $172.88 | $167.38 | $172.49 | $172.49 | 332,700 |
2023-11-30 | $165.96 | $167.46 | $165.26 | $166.97 | $166.97 | 241,453 |
2023-11-29 | $163.87 | $166.78 | $163.09 | $166.02 | $166.02 | 333,244 |
2023-11-28 | $164.00 | $164.29 | $161.20 | $161.45 | $161.45 | 317,886 |
2023-11-27 | $162.33 | $164.78 | $161.32 | $164.29 | $164.29 | 192,932 |
2023-11-24 | $161.83 | $164.30 | $161.83 | $163.34 | $163.34 | 67,622 |
2023-11-22 | $161.97 | $163.27 | $160.73 | $162.48 | $162.48 | 216,220 |
2023-11-21 | $156.92 | $161.27 | $156.92 | $160.18 | $160.18 | 305,290 |
2023-11-20 | $156.64 | $158.59 | $153.60 | $158.53 | $158.53 | 204,234 |
2023-11-17 | $155.79 | $157.39 | $155.79 | $156.94 | $156.94 | 210,015 |
2023-11-16 | $156.43 | $156.43 | $152.93 | $154.92 | $154.92 | 143,611 |
2023-11-15 | $156.19 | $159.36 | $155.40 | $155.66 | $155.66 | 244,225 |
2023-11-14 | $150.27 | $156.75 | $150.27 | $156.61 | $156.61 | 307,486 |
2023-11-13 | $144.66 | $147.03 | $144.32 | $145.51 | $145.51 | 151,872 |
2023-11-10 | $142.86 | $145.63 | $142.01 | $145.37 | $145.37 | 105,854 |
2023-11-09 | $143.57 | $143.83 | $140.62 | $141.47 | $141.47 | 95,651 |
2023-11-08 | $144.57 | $145.07 | $140.74 | $142.37 | $142.37 | 179,092 |
2023-11-07 | $145.06 | $146.12 | $143.51 | $143.91 | $143.91 | 213,058 |
2023-11-06 | $143.22 | $146.54 | $143.22 | $145.27 | $145.27 | 272,871 |
2023-11-03 | $143.55 | $145.17 | $143.00 | $143.45 | $143.45 | 281,552 |
2023-11-02 | $139.71 | $142.39 | $138.44 | $140.50 | $140.50 | 231,622 |
2023-11-01 | $133.11 | $137.00 | $132.19 | $136.78 | $136.78 | 324,818 |
2023-10-31 | $132.83 | $135.04 | $132.83 | $133.18 | $133.18 | 328,659 |
2023-10-30 | $129.59 | $133.17 | $128.76 | $131.75 | $131.75 | 390,135 |
2023-10-27 | $128.67 | $130.00 | $127.24 | $128.62 | $128.62 | 259,691 |
2023-10-26 | $128.90 | $130.38 | $126.83 | $128.56 | $128.56 | 284,019 |
2023-10-25 | $125.13 | $128.65 | $124.50 | $127.47 | $127.47 | 249,395 |
2023-10-24 | $130.82 | $131.63 | $123.93 | $125.92 | $125.92 | 441,621 |
2023-10-23 | $131.84 | $134.39 | $131.77 | $132.54 | $132.54 | 250,713 |
2023-10-20 | $133.70 | $134.09 | $130.42 | $131.90 | $131.90 | 258,089 |
2023-10-19 | $134.37 | $136.67 | $132.59 | $133.08 | $133.08 | 205,428 |
2023-10-18 | $136.37 | $136.93 | $133.71 | $134.37 | $134.37 | 132,211 |
2023-10-17 | $137.75 | $140.23 | $137.75 | $138.28 | $138.28 | 218,532 |
2023-10-16 | $137.38 | $139.50 | $136.86 | $138.80 | $138.80 | 157,275 |
2023-10-13 | $136.79 | $137.87 | $134.58 | $135.10 | $135.10 | 155,077 |
2023-10-12 | $141.39 | $144.60 | $135.82 | $137.41 | $137.41 | 223,871 |
2023-10-11 | $143.54 | $144.93 | $140.48 | $141.34 | $141.34 | 181,647 |
2023-10-10 | $139.65 | $143.53 | $138.74 | $143.06 | $143.06 | 512,254 |
2023-10-09 | $139.10 | $140.47 | $138.69 | $139.12 | $139.12 | 325,323 |
2023-10-06 | $144.59 | $144.76 | $139.28 | $140.79 | $140.79 | 396,768 |
2023-10-05 | $146.33 | $147.67 | $145.79 | $146.06 | $146.06 | 222,329 |
2023-10-04 | $145.00 | $147.57 | $143.64 | $146.62 | $146.62 | 234,232 |
2023-10-03 | $148.47 | $149.57 | $145.57 | $145.85 | $145.58 | 217,982 |
2023-10-02 | $148.60 | $150.42 | $148.22 | $148.74 | $148.47 | 197,242 |
2023-09-29 | $151.63 | $151.63 | $149.36 | $149.81 | $149.81 | 186,228 |
2023-09-28 | $149.37 | $150.86 | $147.60 | $150.69 | $150.69 | 160,254 |
2023-09-27 | $147.96 | $149.19 | $147.13 | $149.16 | $149.16 | 137,029 |
2023-09-26 | $147.28 | $149.16 | $146.31 | $146.34 | $146.34 | 153,630 |
2023-09-25 | $146.00 | $148.76 | $145.77 | $147.97 | $147.97 | 107,788 |
2023-09-22 | $147.27 | $148.25 | $146.68 | $146.83 | $146.83 | 159,266 |
2023-09-21 | $149.76 | $149.76 | $146.43 | $146.49 | $146.49 | 210,232 |
2023-09-20 | $153.61 | $154.69 | $150.68 | $150.91 | $150.91 | 118,885 |
2023-09-19 | $152.03 | $153.42 | $151.35 | $152.51 | $152.51 | 111,774 |
2023-09-18 | $152.62 | $153.71 | $151.50 | $152.41 | $152.41 | 158,309 |
2023-09-15 | $156.41 | $156.41 | $151.13 | $152.00 | $152.00 | 711,978 |
2023-09-14 | $154.27 | $157.36 | $153.87 | $156.80 | $156.80 | 141,908 |
2023-09-13 | $156.71 | $156.71 | $152.72 | $153.33 | $153.33 | 166,472 |
2023-09-12 | $157.72 | $158.95 | $156.77 | $157.07 | $157.07 | 103,640 |
2023-09-11 | $156.02 | $159.65 | $155.64 | $158.72 | $158.72 | 137,836 |
2023-09-08 | $154.98 | $156.37 | $154.25 | $154.29 | $154.29 | 103,637 |
2023-09-07 | $156.78 | $156.78 | $153.94 | $155.42 | $155.42 | 109,953 |
2023-09-06 | $157.42 | $158.83 | $155.54 | $156.56 | $156.56 | 118,249 |
2023-09-05 | $161.90 | $162.36 | $156.28 | $156.79 | $156.79 | 151,107 |
2023-09-01 | $160.87 | $163.74 | $160.38 | $163.18 | $163.18 | 156,056 |
2023-08-31 | $158.64 | $160.90 | $158.64 | $159.76 | $159.76 | 131,779 |
2023-08-30 | $157.58 | $160.30 | $157.58 | $158.69 | $158.69 | 90,970 |
2023-08-29 | $153.74 | $158.65 | $153.70 | $158.15 | $158.15 | 109,364 |
2023-08-28 | $154.80 | $156.95 | $154.12 | $154.62 | $154.62 | 119,409 |
2023-08-25 | $153.84 | $155.25 | $151.48 | $154.05 | $154.05 | 150,299 |
2023-08-24 | $155.02 | $156.51 | $153.18 | $153.27 | $153.27 | 103,333 |
2023-08-23 | $154.67 | $157.21 | $153.36 | $156.35 | $156.35 | 109,707 |
2023-08-22 | $152.99 | $154.58 | $152.65 | $153.32 | $153.32 | 109,892 |
2023-08-21 | $152.38 | $153.11 | $149.22 | $152.49 | $152.49 | 143,197 |
2023-08-18 | $150.44 | $153.66 | $150.43 | $152.79 | $152.79 | 142,706 |
2023-08-17 | $156.90 | $157.00 | $150.38 | $150.84 | $150.84 | 128,603 |
2023-08-16 | $156.93 | $158.50 | $155.25 | $156.58 | $156.58 | 104,996 |
2023-08-15 | $156.72 | $156.97 | $155.05 | $156.64 | $156.64 | 112,479 |
2023-08-14 | $156.70 | $157.51 | $155.24 | $156.54 | $156.54 | 108,366 |
2023-08-11 | $155.66 | $157.73 | $155.66 | $156.69 | $156.69 | 112,013 |
2023-08-10 | $155.91 | $157.50 | $154.13 | $155.02 | $155.02 | 174,521 |
2023-08-09 | $155.98 | $157.34 | $154.71 | $155.90 | $155.90 | 130,876 |
2023-08-08 | $155.52 | $156.26 | $152.85 | $155.59 | $155.59 | 127,572 |
2023-08-07 | $155.37 | $157.22 | $155.37 | $157.05 | $157.05 | 107,873 |
2023-08-04 | $155.29 | $156.49 | $154.14 | $155.28 | $155.28 | 157,569 |
2023-08-03 | $157.45 | $157.45 | $153.89 | $154.14 | $154.14 | 227,474 |
2023-08-02 | $156.81 | $158.20 | $155.54 | $157.52 | $157.52 | 146,320 |
2023-08-01 | $157.63 | $158.80 | $157.21 | $158.00 | $158.00 | 174,217 |
2023-07-31 | $158.10 | $158.91 | $156.45 | $158.00 | $158.00 | 263,428 |
2023-07-28 | $162.99 | $162.99 | $157.45 | $158.07 | $158.07 | 266,935 |
2023-07-27 | $164.71 | $166.03 | $160.03 | $161.36 | $161.36 | 243,368 |
2023-07-26 | $159.10 | $164.69 | $158.41 | $163.42 | $163.42 | 285,663 |
2023-07-25 | $153.00 | $160.53 | $152.00 | $159.43 | $159.43 | 410,869 |
2023-07-24 | $149.17 | $151.44 | $149.17 | $149.80 | $149.80 | 240,938 |
2023-07-21 | $151.30 | $151.30 | $148.54 | $149.40 | $149.40 | 253,315 |
2023-07-20 | $152.55 | $152.55 | $149.84 | $150.64 | $150.64 | 311,036 |
2023-07-19 | $152.38 | $152.38 | $149.39 | $151.82 | $151.82 | 143,299 |
2023-07-18 | $148.50 | $151.65 | $147.80 | $151.38 | $151.38 | 211,008 |
2023-07-17 | $144.91 | $148.76 | $144.62 | $147.73 | $147.73 | 201,605 |
2023-07-14 | $142.96 | $145.17 | $141.65 | $145.11 | $145.11 | 268,080 |
2023-07-13 | $141.60 | $144.03 | $140.72 | $143.74 | $143.74 | 184,509 |
2023-07-12 | $140.46 | $143.15 | $139.30 | $140.97 | $140.97 | 160,218 |
2023-07-11 | $136.21 | $138.86 | $136.21 | $138.00 | $138.00 | 108,590 |
2023-07-10 | $132.82 | $136.23 | $132.82 | $135.97 | $135.97 | 132,041 |
2023-07-07 | $133.62 | $134.81 | $132.90 | $133.27 | $133.27 | 113,657 |
2023-07-06 | $134.72 | $135.18 | $132.28 | $133.38 | $133.38 | 97,939 |
2023-07-05 | $135.12 | $136.68 | $133.97 | $136.18 | $136.18 | 176,853 |
2023-07-03 | $136.96 | $137.28 | $133.28 | $136.35 | $136.08 | 101,646 |
2023-06-30 | $140.49 | $140.83 | $138.47 | $138.50 | $138.50 | 157,871 |
2023-06-29 | $136.47 | $140.15 | $136.47 | $139.63 | $139.63 | 163,271 |
2023-06-28 | $135.74 | $136.81 | $134.91 | $136.70 | $136.70 | 90,566 |
2023-06-27 | $133.81 | $137.33 | $133.38 | $135.66 | $135.66 | 130,097 |
2023-06-26 | $131.32 | $134.38 | $131.32 | $132.79 | $132.79 | 76,968 |
2023-06-23 | $132.15 | $135.08 | $131.60 | $132.23 | $132.23 | 263,408 |
2023-06-22 | $133.66 | $134.42 | $132.02 | $133.84 | $133.84 | 140,365 |
2023-06-21 | $133.14 | $136.22 | $132.40 | $133.98 | $133.98 | 132,851 |
2023-06-20 | $129.99 | $133.67 | $129.99 | $133.44 | $133.44 | 239,921 |
2023-06-16 | $132.69 | $132.69 | $128.60 | $130.11 | $130.11 | 455,354 |
2023-06-15 | $128.10 | $131.97 | $127.55 | $131.90 | $131.90 | 203,992 |
2023-06-14 | $130.56 | $130.70 | $127.13 | $128.43 | $128.43 | 121,845 |
2023-06-13 | $129.52 | $131.19 | $129.52 | $130.41 | $130.41 | 95,881 |
2023-06-12 | $129.30 | $130.12 | $128.19 | $129.52 | $129.52 | 105,299 |
2023-06-09 | $130.02 | $130.35 | $128.50 | $129.28 | $129.28 | 89,727 |
2023-06-08 | $131.58 | $132.68 | $129.55 | $130.39 | $130.39 | 114,478 |
2023-06-07 | $129.83 | $133.45 | $129.83 | $132.24 | $132.24 | 191,823 |
2023-06-06 | $124.75 | $129.65 | $124.75 | $129.23 | $129.23 | 150,245 |
2023-06-05 | $125.18 | $125.49 | $122.84 | $124.94 | $124.94 | 100,081 |
2023-06-02 | $122.07 | $126.80 | $120.93 | $126.60 | $126.60 | 144,286 |
2023-06-01 | $117.94 | $121.01 | $117.63 | $120.25 | $120.25 | 107,183 |
2023-05-31 | $120.76 | $121.40 | $117.09 | $118.19 | $118.19 | 251,539 |
2023-05-30 | $121.58 | $121.58 | $119.82 | $120.84 | $120.84 | 95,740 |
2023-05-26 | $120.81 | $121.69 | $119.49 | $121.34 | $121.34 | 116,639 |
2023-05-25 | $122.75 | $122.75 | $120.34 | $121.08 | $121.08 | 128,390 |
2023-05-24 | $123.17 | $123.59 | $121.76 | $121.79 | $121.79 | 142,438 |
2023-05-23 | $123.05 | $123.65 | $121.99 | $122.95 | $122.95 | 216,416 |
2023-05-22 | $125.56 | $125.91 | $123.86 | $124.00 | $124.00 | 206,439 |
2023-05-19 | $128.82 | $128.82 | $125.03 | $125.35 | $125.35 | 100,033 |
2023-05-18 | $126.41 | $127.70 | $124.78 | $127.43 | $127.43 | 105,043 |
2023-05-17 | $125.28 | $127.24 | $124.58 | $126.77 | $126.77 | 129,650 |
2023-05-16 | $124.37 | $125.44 | $122.92 | $124.95 | $124.95 | 79,105 |
2023-05-15 | $123.42 | $125.22 | $122.61 | $124.90 | $124.90 | 115,380 |
2023-05-12 | $123.90 | $124.37 | $122.60 | $123.22 | $123.22 | 91,028 |
2023-05-11 | $124.34 | $124.79 | $123.10 | $123.68 | $123.68 | 100,514 |
2023-05-10 | $126.29 | $126.29 | $123.08 | $125.34 | $125.34 | 88,930 |
2023-05-09 | $125.30 | $126.50 | $124.71 | $124.75 | $124.75 | 123,554 |
2023-05-08 | $125.61 | $125.61 | $123.76 | $125.35 | $125.35 | 95,206 |
2023-05-05 | $125.65 | $125.65 | $123.62 | $125.46 | $125.46 | 144,294 |
2023-05-04 | $124.86 | $124.86 | $122.05 | $123.25 | $123.25 | 142,496 |
2023-05-03 | $125.11 | $128.08 | $124.65 | $125.45 | $125.45 | 173,609 |
2023-05-02 | $125.87 | $126.50 | $123.56 | $124.37 | $124.37 | 176,363 |
2023-05-01 | $125.78 | $126.96 | $124.77 | $125.88 | $125.88 | 169,914 |
2023-04-28 | $125.18 | $126.60 | $124.63 | $125.78 | $125.78 | 189,877 |
2023-04-27 | $121.20 | $125.06 | $120.96 | $124.99 | $124.99 | 189,356 |
2023-04-26 | $121.92 | $123.32 | $119.77 | $120.02 | $120.02 | 225,557 |
2023-04-25 | $119.60 | $128.05 | $119.42 | $123.58 | $123.58 | 509,987 |
2023-04-24 | $113.69 | $114.67 | $112.38 | $112.98 | $112.98 | 136,011 |
2023-04-21 | $115.24 | $115.24 | $111.29 | $113.23 | $113.23 | 165,969 |
2023-04-20 | $112.60 | $117.08 | $112.60 | $115.11 | $115.11 | 465,868 |
2023-04-19 | $110.63 | $113.10 | $110.40 | $113.00 | $113.00 | 171,114 |
2023-04-18 | $109.69 | $111.04 | $109.14 | $110.78 | $110.78 | 132,063 |
2023-04-17 | $109.10 | $109.97 | $108.70 | $109.32 | $109.32 | 97,731 |
2023-04-14 | $110.04 | $111.49 | $108.42 | $109.19 | $109.19 | 119,908 |
2023-04-13 | $109.98 | $110.28 | $108.35 | $110.24 | $110.24 | 150,091 |
2023-04-12 | $109.57 | $109.78 | $108.41 | $108.95 | $108.95 | 134,374 |
2023-04-11 | $106.81 | $108.58 | $106.53 | $108.01 | $108.01 | 148,824 |
2023-04-10 | $103.28 | $106.80 | $103.28 | $106.36 | $106.36 | 160,196 |
2023-04-06 | $103.87 | $104.96 | $102.13 | $103.91 | $103.91 | 155,224 |
2023-04-05 | $103.92 | $104.49 | $102.78 | $103.59 | $103.59 | 159,179 |
2023-04-04 | $109.76 | $109.76 | $104.23 | $104.98 | $104.72 | 124,156 |
2023-04-03 | $109.42 | $110.05 | $107.63 | $109.96 | $109.68 | 141,465 |
2023-03-31 | $106.38 | $110.00 | $106.38 | $109.64 | $109.64 | 310,903 |
2023-03-30 | $106.52 | $107.24 | $105.42 | $105.54 | $105.54 | 82,105 |
2023-03-29 | $106.13 | $106.30 | $104.12 | $105.41 | $105.41 | 134,263 |
2023-03-28 | $104.82 | $105.74 | $104.21 | $105.01 | $105.01 | 172,263 |
2023-03-27 | $105.68 | $106.14 | $103.66 | $105.32 | $105.32 | 138,886 |
2023-03-24 | $102.81 | $104.32 | $101.74 | $104.31 | $104.31 | 96,913 |
2023-03-23 | $104.27 | $105.91 | $102.53 | $104.08 | $104.08 | 140,811 |
2023-03-22 | $105.95 | $107.05 | $103.66 | $103.74 | $103.74 | 120,507 |
2023-03-21 | $107.01 | $108.20 | $104.47 | $106.00 | $106.00 | 181,889 |
2023-03-20 | $104.40 | $105.60 | $103.00 | $105.27 | $105.27 | 131,522 |
2023-03-17 | $105.00 | $105.13 | $102.50 | $103.12 | $103.12 | 402,481 |
2023-03-16 | $100.84 | $105.52 | $100.84 | $105.39 | $105.39 | 201,787 |
2023-03-15 | $101.63 | $103.15 | $101.28 | $102.03 | $102.03 | 131,076 |
2023-03-14 | $105.64 | $105.64 | $102.08 | $104.25 | $104.25 | 151,585 |
2023-03-13 | $101.93 | $104.26 | $101.56 | $102.48 | $102.48 | 127,383 |
2023-03-10 | $107.03 | $107.03 | $102.68 | $103.74 | $103.74 | 190,089 |
2023-03-09 | $109.38 | $109.75 | $107.35 | $107.40 | $107.40 | 104,247 |
2023-03-08 | $108.61 | $109.34 | $107.76 | $108.85 | $108.85 | 83,252 |
2023-03-07 | $109.27 | $109.75 | $107.75 | $107.95 | $107.95 | 137,921 |
2023-03-06 | $112.29 | $112.29 | $108.75 | $109.20 | $109.20 | 96,419 |
2023-03-03 | $110.44 | $112.37 | $108.79 | $112.15 | $112.15 | 143,550 |
2023-03-02 | $107.41 | $109.78 | $107.03 | $109.71 | $109.71 | 93,359 |
2023-03-01 | $107.95 | $109.61 | $107.00 | $108.42 | $108.42 | 95,540 |
2023-02-28 | $107.56 | $108.75 | $107.56 | $107.86 | $107.86 | 149,379 |
2023-02-27 | $108.08 | $109.00 | $107.25 | $108.05 | $108.05 | 103,555 |
2023-02-24 | $105.86 | $107.41 | $105.78 | $106.84 | $106.84 | 189,207 |
2023-02-23 | $108.07 | $108.66 | $106.61 | $107.63 | $107.63 | 99,282 |
2023-02-22 | $107.98 | $108.79 | $106.82 | $107.47 | $107.47 | 147,680 |
2023-02-21 | $109.38 | $109.80 | $106.87 | $107.26 | $107.26 | 146,769 |
2023-02-17 | $111.77 | $112.23 | $110.28 | $111.11 | $111.11 | 221,228 |
2023-02-16 | $109.79 | $113.34 | $109.71 | $111.45 | $111.45 | 156,777 |
2023-02-15 | $110.85 | $112.66 | $110.85 | $111.92 | $111.92 | 218,073 |
2023-02-14 | $112.10 | $112.55 | $109.60 | $111.87 | $111.87 | 146,325 |
2023-02-13 | $109.80 | $113.14 | $109.80 | $112.82 | $112.82 | 114,865 |
2023-02-10 | $109.56 | $110.93 | $109.19 | $109.74 | $109.74 | 139,577 |
2023-02-09 | $112.84 | $114.02 | $109.79 | $110.23 | $110.23 | 168,098 |
2023-02-08 | $113.26 | $115.45 | $111.26 | $112.02 | $112.02 | 203,826 |
2023-02-07 | $110.91 | $115.29 | $109.14 | $114.34 | $114.34 | 538,954 |
2023-02-06 | $109.94 | $110.25 | $105.72 | $106.09 | $106.09 | 276,610 |
2023-02-03 | $111.20 | $113.17 | $110.41 | $111.28 | $111.28 | 220,271 |
2023-02-02 | $109.80 | $113.18 | $109.80 | $112.67 | $112.67 | 190,282 |
2023-02-01 | $106.25 | $111.01 | $105.56 | $109.06 | $109.06 | 198,618 |
2023-01-31 | $103.86 | $107.16 | $103.86 | $107.11 | $107.11 | 190,525 |
2023-01-30 | $102.25 | $103.83 | $102.10 | $103.21 | $103.21 | 141,022 |
2023-01-27 | $102.57 | $104.09 | $101.35 | $103.20 | $103.20 | 130,420 |
2023-01-26 | $102.70 | $104.10 | $100.83 | $102.13 | $102.13 | 79,316 |
2023-01-25 | $101.60 | $102.42 | $101.10 | $102.42 | $102.42 | 94,938 |
2023-01-24 | $101.34 | $102.61 | $100.36 | $102.47 | $102.47 | 116,424 |
2023-01-23 | $99.14 | $101.32 | $99.14 | $101.25 | $101.25 | 157,924 |
2023-01-20 | $96.58 | $99.43 | $95.55 | $99.42 | $99.42 | 188,317 |
2023-01-19 | $96.55 | $96.62 | $95.00 | $95.83 | $95.83 | 109,402 |
2023-01-18 | $98.75 | $100.18 | $96.55 | $96.66 | $96.66 | 109,326 |
2023-01-17 | $99.25 | $100.34 | $98.68 | $98.80 | $98.80 | 101,577 |
2023-01-13 | $97.61 | $100.49 | $97.61 | $99.55 | $99.55 | 121,729 |
2023-01-12 | $98.15 | $98.86 | $96.68 | $98.50 | $98.50 | 174,717 |
2023-01-11 | $97.85 | $99.07 | $97.85 | $98.15 | $98.15 | 145,192 |
2023-01-10 | $96.26 | $97.55 | $96.06 | $97.42 | $97.42 | 168,147 |
2023-01-09 | $96.67 | $98.96 | $96.06 | $96.94 | $96.94 | 170,673 |
2023-01-06 | $93.81 | $97.28 | $93.51 | $96.23 | $96.23 | 171,555 |
2023-01-05 | $92.71 | $93.65 | $90.99 | $92.48 | $92.48 | 130,009 |
2023-01-04 | $92.21 | $94.42 | $92.05 | $92.91 | $92.91 | 216,318 |
2023-01-03 | $89.81 | $91.72 | $89.52 | $91.42 | $91.16 | 189,490 |
2022-12-30 | $90.00 | $90.28 | $88.15 | $88.66 | $88.41 | 105,245 |
2022-12-29 | $89.35 | $91.21 | $89.35 | $90.81 | $90.56 | 125,453 |
2022-12-28 | $89.90 | $90.02 | $88.32 | $88.32 | $88.07 | 174,689 |
2022-12-27 | $89.06 | $89.79 | $88.82 | $89.33 | $89.33 | 107,780 |
2022-12-23 | $88.45 | $89.68 | $87.97 | $89.15 | $89.15 | 85,892 |
2022-12-22 | $89.80 | $89.80 | $87.07 | $88.74 | $88.74 | 167,864 |
2022-12-21 | $91.00 | $91.61 | $90.40 | $90.79 | $90.79 | 146,022 |
2022-12-20 | $90.27 | $91.51 | $89.56 | $90.36 | $90.36 | 132,696 |
2022-12-19 | $91.13 | $91.73 | $90.13 | $90.71 | $90.71 | 266,398 |
2022-12-16 | $91.48 | $92.74 | $90.76 | $91.21 | $91.21 | 729,319 |
2022-12-15 | $93.29 | $93.40 | $90.35 | $92.71 | $92.71 | 261,456 |
2022-12-14 | $95.79 | $96.99 | $94.55 | $94.85 | $94.85 | 243,587 |
2022-12-13 | $98.46 | $99.18 | $95.25 | $95.75 | $95.75 | 182,345 |
2022-12-12 | $92.87 | $95.12 | $92.27 | $94.56 | $94.56 | 175,531 |
2022-12-09 | $92.85 | $93.94 | $91.98 | $92.11 | $92.11 | 132,315 |
2022-12-08 | $92.88 | $94.12 | $92.03 | $93.57 | $93.57 | 132,820 |
2022-12-07 | $92.12 | $92.89 | $91.39 | $92.50 | $92.50 | 188,319 |
2022-12-06 | $93.15 | $93.72 | $90.78 | $91.74 | $91.74 | 211,642 |
2022-12-05 | $93.42 | $93.51 | $92.31 | $93.20 | $93.20 | 176,541 |
2022-12-02 | $92.37 | $95.62 | $92.28 | $94.52 | $94.52 | 166,953 |
2022-12-01 | $94.05 | $94.43 | $93.36 | $94.18 | $94.18 | 134,452 |
2022-11-30 | $91.15 | $93.07 | $89.00 | $93.05 | $93.05 | 253,055 |
2022-11-29 | $90.99 | $92.10 | $90.87 | $91.53 | $91.53 | 161,340 |
2022-11-28 | $91.78 | $92.49 | $91.07 | $91.74 | $91.74 | 240,466 |
2022-11-25 | $93.18 | $93.49 | $92.82 | $93.04 | $93.04 | 53,648 |
2022-11-23 | $92.95 | $93.64 | $92.12 | $92.75 | $92.75 | 114,825 |
2022-11-22 | $92.25 | $92.70 | $91.44 | $92.49 | $92.49 | 109,590 |
2022-11-21 | $91.45 | $91.89 | $90.85 | $91.62 | $91.62 | 209,904 |
2022-11-18 | $92.15 | $92.36 | $90.82 | $91.91 | $91.91 | 225,189 |
2022-11-17 | $90.36 | $91.24 | $88.73 | $90.57 | $90.57 | 167,973 |
2022-11-16 | $92.50 | $92.58 | $91.60 | $92.09 | $92.09 | 149,347 |
2022-11-15 | $92.54 | $93.62 | $91.62 | $92.49 | $92.49 | 267,331 |
2022-11-14 | $92.61 | $93.23 | $90.24 | $90.44 | $90.44 | 183,325 |
2022-11-11 | $92.93 | $94.34 | $91.70 | $93.57 | $93.57 | 207,089 |
2022-11-10 | $89.76 | $93.33 | $89.37 | $92.78 | $92.78 | 238,237 |
2022-11-09 | $85.00 | $85.94 | $84.66 | $85.02 | $85.02 | 239,114 |
2022-11-08 | $85.90 | $86.68 | $85.27 | $86.01 | $86.01 | 214,765 |
2022-11-07 | $84.74 | $86.12 | $83.31 | $85.34 | $85.34 | 217,728 |
2022-11-04 | $83.50 | $85.53 | $82.52 | $84.23 | $84.23 | 149,177 |
2022-11-03 | $81.77 | $83.28 | $81.24 | $82.49 | $82.49 | 194,070 |
2022-11-02 | $85.54 | $86.88 | $82.76 | $83.09 | $83.09 | 289,342 |
2022-11-01 | $85.93 | $86.41 | $84.30 | $85.88 | $85.88 | 221,488 |
2022-10-31 | $84.63 | $85.94 | $83.78 | $85.48 | $85.48 | 224,512 |
2022-10-28 | $83.86 | $85.97 | $83.23 | $85.45 | $85.45 | 187,280 |
2022-10-27 | $83.95 | $85.00 | $83.49 | $83.80 | $83.80 | 259,016 |
2022-10-26 | $84.37 | $85.07 | $83.14 | $83.27 | $83.27 | 351,294 |
2022-10-25 | $81.41 | $84.60 | $81.33 | $84.36 | $84.36 | 479,957 |
2022-10-24 | $78.00 | $78.95 | $77.40 | $78.22 | $78.22 | 336,303 |
2022-10-21 | $76.91 | $78.41 | $76.20 | $78.15 | $78.15 | 208,886 |
2022-10-20 | $78.72 | $79.20 | $76.41 | $76.43 | $76.43 | 248,071 |
2022-10-19 | $80.69 | $81.66 | $77.21 | $78.35 | $78.35 | 188,091 |
2022-10-18 | $81.45 | $82.38 | $80.86 | $81.62 | $81.62 | 191,402 |
2022-10-17 | $78.91 | $80.37 | $78.91 | $79.73 | $79.73 | 211,512 |
2022-10-14 | $80.08 | $80.16 | $77.13 | $77.41 | $77.41 | 145,965 |
2022-10-13 | $76.90 | $80.61 | $75.25 | $79.98 | $79.98 | 171,223 |
2022-10-12 | $79.38 | $79.38 | $77.90 | $78.36 | $78.36 | 121,724 |
2022-10-11 | $78.45 | $79.87 | $78.26 | $78.94 | $78.94 | 206,198 |
2022-10-10 | $78.47 | $79.17 | $77.94 | $78.64 | $78.64 | 162,272 |
2022-10-07 | $80.15 | $80.22 | $77.44 | $77.98 | $77.98 | 201,351 |
2022-10-06 | $81.14 | $82.52 | $80.78 | $81.11 | $81.11 | 147,268 |
2022-10-05 | $81.98 | $82.60 | $81.19 | $81.75 | $81.75 | 225,621 |
2022-10-04 | $83.05 | $84.14 | $83.05 | $83.54 | $83.28 | 181,848 |
2022-10-03 | $79.54 | $81.76 | $78.97 | $81.42 | $81.16 | 209,729 |
2022-09-30 | $78.32 | $80.41 | $78.18 | $78.40 | $78.40 | 239,142 |
2022-09-29 | $78.96 | $79.00 | $77.94 | $78.61 | $78.61 | 194,325 |
2022-09-28 | $78.65 | $80.52 | $78.53 | $79.97 | $79.97 | 220,497 |
2022-09-27 | $78.09 | $79.01 | $76.98 | $77.73 | $77.73 | 235,159 |
2022-09-26 | $78.96 | $79.37 | $76.96 | $77.01 | $77.01 | 210,136 |
2022-09-23 | $79.26 | $79.75 | $78.38 | $78.96 | $78.96 | 270,664 |
2022-09-22 | $81.50 | $81.65 | $79.83 | $80.14 | $80.14 | 441,078 |
2022-09-21 | $83.48 | $84.28 | $81.94 | $82.17 | $82.17 | 387,344 |
2022-09-20 | $81.89 | $82.86 | $81.17 | $82.64 | $82.64 | 314,350 |
2022-09-19 | $81.68 | $84.25 | $81.68 | $83.11 | $83.11 | 309,109 |
2022-09-16 | $81.26 | $82.30 | $80.69 | $81.81 | $81.81 | 555,655 |
2022-09-15 | $83.75 | $85.03 | $82.69 | $82.71 | $82.71 | 338,883 |
2022-09-14 | $85.39 | $85.39 | $82.92 | $84.04 | $84.04 | 343,694 |
2022-09-13 | $89.40 | $89.40 | $84.97 | $84.97 | $84.97 | 368,175 |
2022-09-12 | $91.17 | $92.19 | $90.67 | $91.15 | $91.15 | 403,657 |
2022-09-09 | $90.26 | $91.50 | $89.70 | $90.45 | $90.45 | 378,584 |
2022-09-08 | $89.66 | $90.81 | $88.32 | $90.57 | $90.57 | 238,980 |
2022-09-07 | $89.62 | $91.01 | $89.62 | $90.57 | $90.57 | 240,568 |
2022-09-06 | $90.00 | $90.00 | $88.46 | $89.19 | $89.19 | 200,406 |
2022-09-02 | $94.41 | $94.87 | $89.69 | $90.31 | $90.31 | 160,482 |
2022-09-01 | $92.04 | $93.27 | $91.60 | $93.09 | $93.09 | 167,141 |
2022-08-31 | $94.61 | $94.61 | $92.19 | $92.64 | $92.64 | 202,013 |
2022-08-30 | $95.00 | $95.86 | $94.20 | $94.25 | $94.25 | 201,977 |
2022-08-29 | $95.00 | $95.76 | $93.67 | $94.70 | $94.70 | 210,524 |
2022-08-26 | $99.17 | $99.73 | $96.11 | $96.23 | $96.23 | 207,876 |
2022-08-25 | $99.38 | $100.59 | $98.29 | $99.68 | $99.68 | 200,860 |
2022-08-24 | $100.13 | $100.64 | $99.21 | $99.22 | $99.22 | 205,774 |
2022-08-23 | $101.52 | $102.26 | $100.01 | $100.38 | $100.38 | 114,793 |
2022-08-22 | $103.18 | $103.18 | $101.17 | $101.70 | $101.70 | 108,915 |
2022-08-19 | $105.87 | $105.89 | $104.21 | $104.69 | $104.69 | 127,083 |
2022-08-18 | $106.27 | $106.34 | $105.13 | $106.23 | $106.23 | 72,971 |
2022-08-17 | $105.84 | $106.38 | $104.66 | $105.69 | $105.69 | 125,179 |
2022-08-16 | $105.56 | $107.08 | $105.07 | $106.99 | $106.99 | 114,495 |
2022-08-15 | $103.86 | $106.85 | $103.50 | $106.51 | $106.51 | 178,814 |
2022-08-12 | $103.73 | $104.54 | $102.85 | $104.54 | $104.54 | 164,108 |
2022-08-11 | $102.58 | $103.88 | $102.45 | $102.98 | $102.98 | 169,961 |
2022-08-10 | $100.00 | $102.98 | $99.71 | $101.49 | $101.49 | 205,148 |
2022-08-09 | $100.92 | $101.41 | $98.92 | $99.20 | $99.20 | 223,863 |
2022-08-08 | $101.32 | $102.93 | $100.95 | $101.52 | $101.52 | 164,612 |
2022-08-05 | $100.35 | $101.20 | $99.09 | $100.64 | $100.64 | 274,485 |
2022-08-04 | $101.85 | $103.78 | $101.29 | $102.08 | $102.08 | 129,680 |
2022-08-03 | $102.93 | $102.93 | $100.04 | $102.40 | $102.40 | 164,263 |
2022-08-02 | $105.85 | $106.42 | $102.39 | $102.40 | $102.40 | 178,021 |
2022-08-01 | $102.31 | $107.84 | $102.04 | $106.63 | $106.63 | 261,805 |
2022-07-29 | $101.82 | $104.03 | $101.51 | $103.28 | $103.28 | 266,499 |
2022-07-28 | $102.06 | $102.96 | $101.66 | $101.82 | $101.82 | 241,680 |
2022-07-27 | $104.38 | $104.77 | $100.31 | $101.53 | $101.53 | 373,072 |
2022-07-26 | $105.25 | $106.31 | $103.91 | $104.36 | $104.36 | 446,559 |
2022-07-25 | $108.82 | $108.82 | $105.59 | $106.98 | $106.98 | 190,264 |
2022-07-22 | $108.76 | $110.22 | $107.07 | $108.52 | $108.52 | 112,853 |
2022-07-21 | $106.40 | $109.09 | $105.68 | $109.02 | $109.02 | 166,172 |
2022-07-20 | $106.91 | $107.89 | $106.42 | $107.77 | $107.77 | 151,271 |
2022-07-19 | $104.49 | $107.09 | $104.41 | $106.91 | $106.91 | 137,493 |
2022-07-18 | $105.06 | $105.06 | $102.43 | $102.82 | $102.82 | 152,723 |
2022-07-15 | $105.00 | $105.11 | $103.28 | $103.88 | $103.88 | 140,537 |
2022-07-14 | $101.72 | $103.56 | $100.16 | $103.45 | $103.45 | 177,461 |
2022-07-13 | $103.13 | $104.98 | $101.52 | $104.23 | $104.23 | 108,749 |
2022-07-12 | $103.59 | $106.32 | $103.41 | $104.63 | $104.63 | 110,621 |
2022-07-11 | $102.39 | $103.63 | $101.80 | $103.46 | $103.46 | 108,394 |
2022-07-08 | $104.22 | $105.41 | $102.76 | $103.88 | $103.88 | 90,883 |
2022-07-07 | $102.92 | $104.64 | $102.86 | $104.56 | $104.56 | 128,759 |
2022-07-06 | $103.92 | $104.66 | $100.07 | $101.92 | $101.92 | 125,875 |
2022-07-05 | $100.55 | $103.67 | $100.55 | $103.61 | $103.35 | 191,053 |
2022-07-01 | $100.82 | $103.01 | $100.63 | $102.55 | $102.29 | 165,528 |
2022-06-30 | $97.57 | $101.62 | $97.19 | $100.61 | $100.35 | 237,006 |
2022-06-29 | $98.05 | $99.17 | $95.77 | $99.10 | $98.85 | 169,562 |
2022-06-28 | $100.40 | $100.60 | $97.59 | $97.77 | $97.52 | 203,928 |
2022-06-27 | $99.21 | $101.87 | $97.50 | $100.10 | $99.85 | 317,352 |
2022-06-24 | $96.65 | $98.44 | $96.10 | $97.99 | $97.74 | 486,330 |
2022-06-23 | $91.91 | $96.24 | $91.91 | $95.80 | $95.56 | 255,422 |
2022-06-22 | $89.55 | $93.20 | $89.55 | $92.07 | $91.84 | 212,107 |
2022-06-21 | $90.33 | $91.45 | $88.02 | $90.93 | $90.70 | 280,725 |
2022-06-17 | $90.28 | $91.46 | $87.73 | $88.72 | $88.49 | 543,135 |
2022-06-16 | $96.49 | $96.49 | $89.65 | $90.30 | $90.07 | 271,161 |
2022-06-15 | $101.00 | $101.00 | $96.61 | $98.23 | $97.98 | 206,145 |
2022-06-14 | $99.55 | $100.74 | $98.36 | $99.62 | $99.37 | 127,364 |
2022-06-13 | $101.18 | $102.12 | $99.25 | $99.92 | $99.67 | 149,656 |
2022-06-10 | $107.02 | $107.06 | $103.69 | $103.78 | $103.52 | 120,557 |
2022-06-09 | $109.39 | $110.73 | $109.17 | $109.30 | $109.02 | 90,429 |
2022-06-08 | $111.28 | $112.62 | $110.19 | $110.21 | $109.93 | 135,167 |
2022-06-07 | $109.68 | $112.45 | $109.52 | $112.44 | $112.15 | 84,674 |
2022-06-06 | $111.15 | $111.25 | $109.17 | $110.92 | $110.64 | 126,363 |
2022-06-03 | $109.83 | $110.68 | $109.37 | $110.05 | $109.77 | 124,219 |
2022-06-02 | $108.94 | $111.07 | $108.71 | $111.07 | $110.79 | 108,110 |
2022-06-01 | $108.19 | $110.23 | $106.17 | $108.25 | $107.97 | 176,711 |
2022-05-31 | $107.95 | $108.85 | $105.77 | $108.35 | $108.07 | 207,122 |
2022-05-27 | $107.00 | $109.52 | $106.65 | $109.31 | $109.03 | 148,920 |
2022-05-26 | $104.56 | $106.28 | $104.06 | $106.23 | $105.96 | 135,671 |
2022-05-25 | $100.95 | $104.30 | $100.95 | $103.49 | $103.23 | 105,463 |
2022-05-24 | $102.28 | $102.72 | $99.68 | $101.72 | $101.46 | 108,821 |
2022-05-23 | $103.28 | $103.31 | $100.76 | $102.65 | $102.39 | 123,610 |
2022-05-20 | $102.45 | $102.45 | $99.49 | $101.71 | $101.45 | 148,213 |
2022-05-19 | $100.86 | $103.94 | $100.86 | $101.47 | $101.21 | 129,361 |
2022-05-18 | $102.97 | $105.27 | $101.51 | $101.95 | $101.69 | 168,759 |
2022-05-17 | $103.21 | $104.63 | $101.98 | $104.14 | $103.88 | 129,093 |
2022-05-16 | $102.20 | $103.03 | $99.74 | $101.43 | $101.17 | 99,463 |
2022-05-13 | $104.02 | $104.80 | $102.44 | $103.06 | $102.80 | 127,971 |
2022-05-12 | $99.79 | $103.00 | $99.79 | $102.92 | $102.66 | 223,338 |
2022-05-11 | $103.55 | $104.24 | $99.60 | $99.73 | $99.48 | 129,449 |
2022-05-10 | $107.09 | $107.09 | $102.10 | $103.35 | $103.09 | 157,002 |
2022-05-09 | $104.15 | $106.81 | $104.15 | $105.02 | $104.75 | 150,510 |
2022-05-06 | $105.44 | $105.50 | $103.55 | $105.34 | $105.07 | 180,369 |
2022-05-05 | $108.05 | $108.54 | $104.70 | $105.89 | $105.62 | 194,537 |
2022-05-04 | $105.96 | $109.89 | $104.37 | $109.72 | $109.44 | 191,143 |
2022-05-03 | $105.26 | $106.75 | $104.36 | $105.50 | $105.23 | 133,710 |
2022-05-02 | $103.49 | $106.17 | $102.43 | $105.50 | $105.23 | 191,936 |
2022-04-29 | $105.81 | $106.30 | $103.00 | $103.67 | $103.41 | 205,024 |
2022-04-28 | $103.99 | $107.69 | $102.67 | $106.33 | $106.06 | 264,871 |
2022-04-27 | $105.51 | $105.71 | $102.20 | $103.55 | $103.29 | 242,945 |
2022-04-26 | $106.96 | $110.71 | $104.62 | $105.35 | $105.08 | 262,223 |
2022-04-25 | $105.00 | $107.26 | $102.80 | $107.22 | $106.95 | 209,966 |
2022-04-22 | $108.27 | $108.27 | $104.70 | $104.77 | $104.50 | 155,492 |
2022-04-21 | $111.94 | $111.94 | $108.55 | $109.55 | $109.27 | 172,230 |
2022-04-20 | $110.02 | $110.83 | $109.50 | $110.02 | $109.74 | 118,459 |
2022-04-19 | $105.52 | $108.99 | $105.52 | $108.87 | $108.59 | 161,185 |
2022-04-18 | $104.48 | $105.91 | $104.01 | $104.82 | $104.55 | 151,398 |
2022-04-14 | $107.23 | $107.61 | $104.53 | $105.26 | $104.99 | 212,057 |
2022-04-13 | $105.15 | $107.05 | $104.82 | $107.01 | $106.74 | 190,058 |
2022-04-12 | $104.23 | $106.18 | $103.61 | $104.51 | $104.24 | 297,294 |
2022-04-11 | $102.67 | $104.04 | $102.41 | $103.07 | $102.81 | 152,696 |
2022-04-08 | $104.51 | $105.96 | $102.41 | $102.60 | $102.34 | 214,530 |
2022-04-07 | $104.41 | $104.84 | $102.89 | $104.16 | $103.89 | 370,055 |
2022-04-06 | $105.36 | $106.24 | $104.54 | $104.92 | $104.65 | 205,514 |
2022-04-05 | $109.23 | $110.80 | $106.60 | $107.07 | $106.54 | 158,587 |
2022-04-04 | $111.21 | $111.21 | $109.29 | $109.74 | $109.20 | 153,474 |
2022-04-01 | $109.78 | $111.39 | $109.73 | $110.80 | $110.26 | 267,973 |
2022-03-31 | $111.93 | $113.52 | $109.00 | $109.04 | $108.50 | 379,229 |
2022-03-30 | $114.73 | $114.78 | $111.56 | $112.07 | $111.52 | 273,565 |
2022-03-29 | $114.72 | $116.67 | $114.23 | $114.99 | $114.42 | 212,185 |
2022-03-28 | $112.06 | $112.93 | $110.95 | $112.93 | $112.37 | 109,146 |
2022-03-25 | $113.04 | $113.04 | $110.93 | $112.27 | $111.72 | 153,403 |
2022-03-24 | $113.09 | $114.47 | $112.46 | $112.88 | $112.33 | 166,620 |
2022-03-23 | $117.51 | $117.51 | $113.17 | $113.49 | $112.93 | 216,087 |
2022-03-22 | $119.75 | $120.66 | $116.26 | $117.78 | $117.20 | 246,124 |
2022-03-21 | $119.27 | $119.87 | $117.96 | $119.48 | $118.89 | 130,003 |
2022-03-18 | $119.57 | $119.99 | $117.86 | $119.57 | $118.98 | 314,129 |
2022-03-17 | $117.87 | $119.73 | $117.83 | $119.56 | $118.97 | 91,180 |
2022-03-16 | $117.89 | $119.99 | $115.49 | $118.38 | $117.80 | 205,664 |
2022-03-15 | $117.08 | $118.72 | $115.39 | $117.26 | $116.68 | 158,279 |
2022-03-14 | $115.48 | $116.30 | $114.65 | $116.09 | $115.52 | 154,207 |
2022-03-11 | $118.13 | $118.81 | $115.25 | $115.55 | $114.98 | 111,171 |
2022-03-10 | $115.84 | $117.45 | $114.81 | $117.31 | $116.73 | 125,788 |
2022-03-09 | $117.93 | $119.36 | $116.77 | $118.27 | $117.69 | 127,671 |
2022-03-08 | $114.43 | $118.37 | $113.34 | $115.39 | $114.82 | 188,060 |
2022-03-07 | $118.41 | $118.99 | $114.36 | $114.44 | $113.88 | 199,876 |
2022-03-04 | $117.26 | $117.98 | $116.07 | $117.42 | $116.84 | 107,022 |
2022-03-03 | $120.84 | $121.36 | $117.72 | $118.47 | $117.89 | 122,021 |
2022-03-02 | $118.21 | $120.67 | $118.21 | $119.77 | $119.18 | 358,632 |
2022-03-01 | $118.48 | $119.47 | $115.72 | $116.79 | $116.22 | 295,911 |
2022-02-28 | $117.15 | $119.30 | $117.15 | $118.51 | $117.93 | 166,941 |
2022-02-25 | $115.70 | $118.89 | $115.45 | $118.69 | $118.11 | 122,957 |
2022-02-24 | $110.49 | $115.83 | $109.91 | $115.46 | $114.89 | 177,132 |
2022-02-23 | $116.57 | $116.57 | $112.76 | $112.80 | $112.25 | 179,651 |
2022-02-22 | $116.50 | $117.13 | $114.46 | $114.94 | $114.38 | 196,704 |
2022-02-18 | $116.72 | $118.12 | $115.90 | $116.94 | $116.37 | 167,939 |
2022-02-17 | $118.08 | $119.08 | $116.64 | $116.70 | $116.13 | 162,458 |
2022-02-16 | $118.40 | $119.57 | $116.67 | $119.10 | $118.51 | 171,041 |
2022-02-15 | $118.43 | $119.08 | $116.99 | $118.48 | $117.90 | 211,473 |
2022-02-14 | $116.72 | $118.26 | $116.27 | $117.37 | $116.79 | 154,108 |
2022-02-11 | $117.56 | $118.23 | $114.00 | $116.10 | $115.53 | 211,021 |
2022-02-10 | $119.35 | $120.09 | $115.76 | $116.80 | $116.23 | 218,782 |
2022-02-09 | $122.26 | $124.48 | $120.76 | $121.80 | $121.20 | 290,759 |
2022-02-08 | $116.92 | $122.63 | $116.92 | $120.84 | $120.25 | 500,709 |
2022-02-07 | $108.87 | $110.09 | $107.81 | $109.50 | $108.96 | 277,252 |
2022-02-04 | $109.16 | $110.37 | $107.17 | $108.97 | $108.43 | 207,675 |
2022-02-03 | $110.12 | $112.31 | $109.81 | $110.00 | $109.46 | 198,126 |
2022-02-02 | $112.89 | $114.16 | $111.23 | $111.85 | $111.30 | 164,375 |
2022-02-01 | $113.00 | $114.61 | $110.36 | $113.37 | $112.81 | 194,188 |
2022-01-31 | $110.34 | $112.93 | $110.08 | $112.79 | $112.24 | 216,479 |
2022-01-28 | $109.04 | $111.77 | $107.27 | $111.67 | $111.12 | 219,865 |
2022-01-27 | $113.70 | $114.59 | $109.26 | $109.87 | $109.33 | 179,838 |
2022-01-26 | $116.19 | $117.77 | $111.47 | $112.24 | $111.69 | 210,327 |
2022-01-25 | $116.87 | $116.99 | $113.24 | $115.27 | $114.70 | 258,513 |
2022-01-24 | $112.49 | $119.84 | $111.44 | $119.22 | $118.63 | 419,580 |
2022-01-21 | $117.44 | $119.40 | $113.65 | $113.79 | $113.23 | 394,856 |
2022-01-20 | $123.48 | $123.95 | $118.18 | $118.40 | $117.82 | 199,927 |
2022-01-19 | $125.73 | $126.98 | $122.95 | $123.22 | $122.61 | 175,722 |
2022-01-18 | $127.71 | $128.33 | $125.08 | $125.24 | $124.62 | 171,585 |
2022-01-14 | $129.67 | $130.50 | $128.28 | $128.89 | $128.26 | 131,768 |
2022-01-13 | $130.84 | $132.73 | $130.48 | $130.84 | $130.20 | 168,811 |
2022-01-12 | $130.87 | $132.39 | $129.73 | $130.30 | $129.66 | 196,539 |
2022-01-11 | $130.96 | $130.96 | $128.12 | $130.32 | $129.68 | 127,001 |
2022-01-10 | $130.70 | $130.76 | $129.01 | $130.44 | $129.80 | 129,475 |
2022-01-07 | $134.38 | $134.68 | $130.75 | $131.46 | $130.81 | 141,997 |
2022-01-06 | $133.69 | $136.10 | $132.98 | $134.64 | $133.98 | 161,184 |
2022-01-05 | $136.55 | $138.21 | $134.17 | $134.27 | $133.61 | 274,976 |
2022-01-04 | $134.44 | $136.57 | $134.04 | $135.76 | $134.84 | 233,425 |
2022-01-03 | $138.91 | $139.54 | $132.81 | $133.99 | $133.08 | 302,574 |
2021-12-31 | $137.85 | $139.80 | $137.75 | $139.07 | $138.13 | 110,022 |
2021-12-30 | $139.59 | $141.26 | $137.54 | $137.90 | $136.97 | 169,298 |
2021-12-29 | $137.82 | $138.94 | $136.99 | $138.59 | $137.65 | 92,358 |
2021-12-28 | $136.58 | $138.28 | $136.58 | $137.51 | $136.58 | 120,924 |
2021-12-27 | $134.27 | $137.16 | $134.02 | $137.11 | $136.18 | 107,549 |
2021-12-23 | $133.98 | $134.64 | $133.08 | $134.01 | $133.10 | 161,748 |
2021-12-22 | $134.20 | $134.42 | $132.80 | $133.34 | $132.44 | 210,250 |
2021-12-21 | $132.85 | $133.97 | $131.43 | $133.74 | $132.84 | 190,874 |
2021-12-20 | $131.30 | $133.02 | $130.37 | $131.75 | $130.86 | 700,619 |
2021-12-17 | $132.25 | $133.06 | $130.47 | $133.00 | $132.10 | 672,786 |
2021-12-16 | $130.90 | $132.15 | $130.42 | $131.62 | $130.73 | 284,695 |
2021-12-15 | $128.00 | $130.31 | $126.25 | $130.14 | $129.26 | 215,959 |
2021-12-14 | $129.12 | $131.12 | $127.22 | $128.23 | $127.36 | 247,347 |
2021-12-13 | $129.68 | $130.12 | $128.00 | $128.99 | $128.12 | 197,526 |
2021-12-10 | $129.79 | $130.97 | $127.67 | $130.38 | $129.50 | 164,706 |
2021-12-09 | $129.36 | $130.93 | $128.63 | $129.04 | $128.17 | 132,210 |
2021-12-08 | $131.06 | $131.06 | $127.92 | $130.04 | $129.16 | 190,407 |
2021-12-07 | $128.00 | $131.39 | $127.40 | $130.62 | $129.74 | 295,863 |
2021-12-06 | $124.40 | $127.71 | $124.12 | $127.51 | $126.65 | 274,806 |
2021-12-03 | $122.61 | $124.00 | $121.00 | $123.25 | $122.42 | 327,738 |
2021-12-02 | $117.67 | $122.34 | $116.14 | $122.14 | $121.31 | 228,299 |
2021-12-01 | $117.21 | $119.59 | $116.07 | $117.01 | $116.22 | 186,472 |
2021-11-30 | $117.98 | $118.00 | $115.26 | $115.36 | $114.58 | 261,053 |
2021-11-29 | $118.15 | $119.36 | $117.36 | $118.76 | $117.96 | 196,182 |
2021-11-26 | $116.13 | $117.73 | $115.38 | $117.17 | $116.38 | 166,787 |
2021-11-24 | $119.64 | $122.40 | $118.74 | $119.65 | $118.84 | 73,102 |
2021-11-23 | $120.71 | $121.29 | $119.61 | $120.47 | $119.66 | 99,255 |
2021-11-22 | $120.17 | $122.27 | $118.75 | $120.69 | $119.87 | 107,497 |
2021-11-19 | $119.11 | $120.13 | $118.68 | $119.21 | $118.40 | 131,193 |
2021-11-18 | $120.00 | $120.00 | $118.50 | $119.41 | $118.60 | 137,794 |
2021-11-17 | $118.89 | $120.02 | $118.05 | $119.99 | $119.18 | 95,047 |
2021-11-16 | $118.08 | $119.52 | $117.02 | $119.34 | $118.53 | 83,833 |
2021-11-15 | $120.00 | $120.18 | $117.69 | $117.84 | $117.04 | 108,653 |
2021-11-12 | $120.49 | $121.09 | $119.24 | $119.77 | $118.96 | 103,252 |
2021-11-11 | $120.36 | $120.74 | $119.56 | $119.75 | $118.94 | 86,307 |
2021-11-10 | $122.76 | $123.54 | $119.86 | $120.00 | $119.19 | 119,561 |
2021-11-09 | $122.04 | $123.50 | $121.97 | $123.24 | $122.41 | 189,802 |
2021-11-08 | $120.50 | $121.78 | $119.93 | $121.50 | $120.68 | 211,473 |
2021-11-05 | $118.19 | $119.72 | $116.75 | $119.54 | $118.73 | 196,835 |
2021-11-04 | $115.00 | $118.78 | $115.00 | $116.55 | $115.76 | 150,086 |
2021-11-03 | $112.79 | $115.30 | $111.34 | $114.36 | $113.59 | 124,637 |
2021-11-02 | $110.59 | $113.96 | $109.86 | $113.60 | $112.83 | 217,895 |
2021-11-01 | $106.32 | $110.82 | $105.39 | $110.77 | $110.02 | 358,213 |
2021-10-29 | $106.20 | $106.98 | $105.36 | $106.09 | $105.37 | 136,367 |
2021-10-28 | $105.92 | $106.94 | $105.81 | $106.31 | $105.59 | 130,329 |
2021-10-27 | $107.71 | $108.86 | $104.95 | $105.04 | $104.33 | 163,306 |
2021-10-26 | $106.75 | $109.19 | $105.04 | $107.19 | $106.46 | 282,344 |
2021-10-25 | $114.67 | $116.97 | $113.92 | $116.65 | $115.86 | 145,029 |
2021-10-22 | $115.47 | $117.30 | $114.70 | $114.77 | $113.99 | 81,945 |
2021-10-21 | $114.38 | $116.26 | $114.27 | $115.50 | $114.72 | 105,938 |
2021-10-20 | $114.75 | $115.24 | $114.02 | $114.76 | $113.98 | 206,147 |
2021-10-19 | $116.20 | $116.60 | $114.07 | $114.37 | $113.60 | 67,616 |
2021-10-18 | $115.28 | $115.59 | $114.56 | $115.49 | $114.71 | 67,405 |
2021-10-15 | $117.36 | $117.92 | $115.55 | $115.57 | $114.79 | 145,660 |
2021-10-14 | $113.73 | $115.98 | $113.73 | $115.93 | $115.15 | 74,347 |
2021-10-13 | $112.34 | $113.87 | $111.20 | $112.57 | $111.81 | 62,437 |
2021-10-12 | $112.93 | $113.39 | $111.93 | $112.33 | $111.57 | 95,218 |
2021-10-11 | $113.06 | $114.60 | $112.86 | $112.99 | $112.23 | 68,568 |
2021-10-08 | $113.32 | $114.61 | $112.76 | $113.27 | $112.50 | 214,996 |
2021-10-07 | $110.49 | $113.37 | $109.97 | $113.28 | $112.51 | 145,652 |
2021-10-06 | $109.18 | $110.02 | $107.65 | $109.59 | $108.85 | 120,655 |
2021-10-05 | $109.33 | $111.38 | $108.98 | $110.37 | $109.37 | 95,625 |
2021-10-04 | $108.83 | $110.39 | $108.29 | $109.87 | $108.88 | 125,958 |
2021-10-01 | $107.77 | $110.28 | $106.60 | $109.19 | $108.20 | 95,707 |
2021-09-30 | $110.64 | $111.46 | $106.87 | $106.97 | $106.00 | 124,164 |
2021-09-29 | $111.36 | $111.60 | $109.51 | $109.69 | $108.70 | 140,236 |
2021-09-28 | $111.69 | $112.09 | $109.94 | $110.51 | $109.51 | 113,059 |
2021-09-27 | $109.00 | $112.10 | $109.00 | $111.76 | $110.75 | 157,744 |
2021-09-24 | $108.14 | $109.42 | $108.14 | $108.82 | $107.84 | 73,687 |
2021-09-23 | $106.65 | $108.50 | $106.64 | $108.36 | $107.38 | 102,081 |
2021-09-22 | $105.65 | $107.37 | $105.41 | $106.39 | $105.43 | 105,583 |
2021-09-21 | $107.15 | $107.15 | $104.46 | $104.83 | $103.88 | 151,922 |
2021-09-20 | $104.40 | $106.65 | $104.40 | $106.34 | $105.38 | 123,711 |
2021-09-17 | $107.97 | $107.97 | $105.72 | $106.72 | $105.76 | 479,816 |
2021-09-16 | $108.09 | $108.27 | $105.64 | $107.49 | $106.52 | 148,807 |
2021-09-15 | $107.09 | $108.20 | $106.94 | $107.81 | $106.84 | 106,435 |
2021-09-14 | $109.92 | $111.36 | $107.07 | $107.51 | $106.54 | 84,224 |
2021-09-13 | $109.69 | $111.26 | $108.81 | $109.65 | $108.66 | 110,155 |
2021-09-10 | $109.91 | $109.91 | $108.08 | $108.19 | $107.21 | 98,959 |
2021-09-09 | $110.01 | $110.88 | $108.39 | $109.09 | $108.11 | 91,769 |
2021-09-08 | $109.83 | $110.28 | $108.88 | $109.89 | $108.90 | 95,696 |
2021-09-07 | $112.36 | $112.36 | $110.25 | $110.54 | $109.54 | 73,257 |
2021-09-03 | $113.78 | $113.78 | $112.33 | $113.06 | $112.04 | 73,969 |
2021-09-02 | $113.26 | $114.60 | $113.12 | $114.20 | $113.17 | 160,805 |
2021-09-01 | $113.44 | $113.44 | $111.92 | $112.76 | $111.74 | 55,674 |
2021-08-31 | $115.00 | $115.00 | $112.42 | $113.15 | $112.13 | 91,009 |
2021-08-30 | $115.88 | $116.43 | $114.43 | $114.53 | $113.50 | 61,393 |
2021-08-27 | $111.48 | $115.86 | $111.48 | $114.97 | $113.93 | 156,720 |
2021-08-26 | $112.96 | $113.45 | $110.82 | $110.87 | $109.87 | 92,548 |
2021-08-25 | $113.57 | $114.59 | $113.24 | $113.44 | $112.42 | 71,641 |
2021-08-24 | $113.78 | $113.78 | $112.66 | $113.43 | $112.41 | 60,832 |
2021-08-23 | $113.28 | $113.43 | $112.21 | $113.14 | $112.12 | 89,511 |
2021-08-20 | $110.49 | $112.48 | $109.98 | $112.30 | $111.29 | 87,180 |
2021-08-19 | $109.44 | $111.03 | $109.44 | $110.66 | $109.66 | 78,233 |
2021-08-18 | $110.86 | $111.97 | $110.23 | $110.48 | $109.48 | 62,608 |
2021-08-17 | $112.40 | $112.40 | $109.72 | $110.65 | $109.65 | 63,438 |
2021-08-16 | $111.62 | $114.26 | $111.01 | $113.36 | $112.34 | 70,097 |
2021-08-13 | $112.87 | $112.87 | $111.89 | $112.54 | $111.52 | 67,036 |
2021-08-12 | $115.21 | $115.21 | $112.83 | $113.11 | $112.09 | 68,659 |
2021-08-11 | $113.12 | $114.53 | $112.07 | $114.46 | $113.43 | 90,148 |
2021-08-10 | $110.72 | $113.57 | $109.27 | $112.19 | $111.18 | 93,352 |
2021-08-09 | $112.41 | $112.45 | $110.67 | $110.72 | $109.72 | 68,357 |
2021-08-06 | $112.78 | $112.92 | $111.07 | $112.78 | $111.76 | 93,644 |
2021-08-05 | $112.31 | $112.85 | $111.44 | $111.71 | $110.70 | 92,399 |
2021-08-04 | $111.38 | $113.46 | $111.34 | $111.35 | $110.35 | 123,666 |
2021-08-03 | $110.73 | $112.94 | $110.05 | $112.51 | $111.49 | 200,635 |
2021-08-02 | $113.33 | $113.97 | $110.56 | $110.80 | $109.80 | 95,386 |
2021-07-30 | $111.75 | $113.29 | $111.32 | $112.48 | $111.46 | 123,963 |
2021-07-29 | $111.71 | $112.19 | $111.11 | $111.99 | $110.98 | 94,633 |
2021-07-28 | $109.27 | $111.45 | $108.27 | $110.24 | $109.25 | 135,392 |
2021-07-27 | $110.06 | $111.61 | $108.23 | $108.51 | $107.53 | 245,432 |
2021-07-26 | $112.13 | $112.65 | $110.92 | $111.17 | $110.17 | 109,526 |
2021-07-23 | $111.02 | $111.99 | $110.16 | $111.60 | $110.59 | 95,591 |
2021-07-22 | $111.20 | $112.22 | $109.49 | $109.67 | $108.68 | 140,733 |
2021-07-21 | $111.59 | $113.43 | $111.30 | $111.57 | $110.56 | 125,784 |
2021-07-20 | $109.36 | $112.24 | $108.22 | $111.27 | $110.27 | 185,284 |
2021-07-19 | $108.55 | $109.94 | $107.12 | $108.58 | $107.60 | 163,239 |
2021-07-16 | $111.29 | $111.59 | $109.82 | $109.98 | $108.99 | 175,634 |
2021-07-15 | $109.35 | $110.54 | $107.76 | $110.42 | $109.42 | 131,346 |
2021-07-14 | $110.87 | $110.87 | $109.60 | $109.79 | $108.80 | 95,175 |
2021-07-13 | $110.55 | $111.23 | $109.89 | $110.25 | $109.25 | 141,588 |
2021-07-12 | $109.80 | $111.22 | $109.43 | $111.11 | $110.11 | 108,396 |
2021-07-09 | $110.34 | $110.97 | $109.60 | $110.50 | $109.50 | 75,601 |
2021-07-08 | $109.36 | $110.64 | $108.14 | $108.75 | $107.77 | 170,605 |
2021-07-07 | $109.33 | $111.82 | $109.33 | $110.71 | $109.71 | 104,047 |
2021-07-06 | $111.12 | $111.26 | $109.10 | $110.18 | $109.19 | 267,787 |
2021-07-02 | $111.35 | $111.35 | $109.99 | $110.61 | $109.61 | 149,148 |
2021-07-01 | $111.25 | $111.98 | $110.27 | $110.88 | $109.88 | 162,087 |
2021-06-30 | $109.31 | $110.89 | $108.18 | $110.44 | $109.44 | 204,040 |
2021-06-29 | $108.93 | $110.13 | $108.66 | $109.85 | $108.61 | 110,590 |
2021-06-28 | $110.11 | $110.11 | $108.29 | $108.84 | $107.61 | 144,064 |
2021-06-25 | $111.50 | $111.74 | $109.86 | $110.09 | $108.85 | 574,184 |
2021-06-24 | $110.59 | $111.47 | $109.43 | $111.08 | $109.83 | 112,042 |
2021-06-23 | $111.48 | $111.48 | $109.97 | $110.23 | $108.99 | 142,588 |
2021-06-22 | $109.90 | $111.34 | $109.18 | $110.97 | $109.72 | 126,043 |
2021-06-21 | $108.55 | $110.17 | $108.55 | $109.88 | $108.64 | 136,874 |
2021-06-18 | $107.90 | $108.21 | $106.82 | $107.37 | $106.16 | 317,518 |
2021-06-17 | $110.23 | $111.01 | $106.21 | $108.37 | $107.15 | 185,014 |
2021-06-16 | $109.81 | $111.14 | $109.61 | $110.35 | $109.11 | 174,450 |
2021-06-15 | $110.13 | $111.44 | $109.89 | $110.21 | $108.97 | 146,270 |
2021-06-14 | $111.27 | $111.52 | $109.27 | $110.09 | $108.85 | 187,417 |
2021-06-11 | $108.86 | $111.20 | $108.86 | $111.09 | $109.84 | 144,279 |
2021-06-10 | $111.11 | $111.54 | $108.74 | $108.85 | $107.62 | 109,578 |
2021-06-09 | $111.84 | $112.26 | $110.60 | $110.74 | $109.49 | 153,656 |
2021-06-08 | $110.97 | $112.20 | $109.96 | $111.75 | $110.49 | 120,071 |
2021-06-07 | $110.54 | $111.22 | $109.95 | $110.56 | $109.31 | 163,138 |
2021-06-04 | $109.97 | $110.73 | $109.25 | $110.35 | $109.11 | 112,243 |
2021-06-03 | $109.87 | $110.25 | $109.00 | $109.20 | $107.97 | 174,987 |
2021-06-02 | $113.68 | $113.68 | $109.59 | $109.96 | $108.72 | 128,102 |
2021-06-01 | $113.08 | $114.22 | $112.20 | $113.45 | $112.17 | 118,476 |
2021-05-28 | $112.87 | $113.22 | $110.99 | $112.32 | $111.05 | 99,243 |
2021-05-27 | $115.60 | $115.60 | $113.21 | $113.22 | $111.94 | 127,950 |
2021-05-26 | $112.54 | $114.54 | $112.20 | $114.36 | $113.07 | 146,125 |
2021-05-25 | $113.26 | $113.75 | $111.60 | $111.85 | $110.59 | 166,057 |
2021-05-24 | $112.79 | $113.88 | $111.95 | $112.88 | $111.61 | 116,940 |
2021-05-21 | $112.59 | $112.72 | $111.33 | $112.27 | $111.01 | 145,021 |
2021-05-20 | $111.42 | $111.42 | $110.36 | $111.30 | $110.05 | 166,076 |
2021-05-19 | $109.50 | $111.72 | $109.42 | $111.52 | $110.26 | 147,145 |
2021-05-18 | $113.37 | $113.74 | $111.08 | $111.11 | $109.86 | 188,557 |
2021-05-17 | $113.44 | $113.71 | $112.16 | $113.49 | $112.21 | 103,782 |
2021-05-14 | $112.51 | $115.00 | $111.72 | $114.55 | $113.26 | 137,553 |
2021-05-13 | $108.80 | $112.62 | $108.80 | $112.08 | $110.82 | 196,771 |
2021-05-12 | $113.74 | $114.05 | $108.17 | $108.26 | $107.04 | 187,524 |
2021-05-11 | $114.98 | $114.98 | $112.77 | $112.94 | $111.67 | 116,627 |
2021-05-10 | $118.67 | $119.77 | $116.41 | $116.54 | $115.23 | 127,947 |
2021-05-07 | $116.69 | $118.57 | $116.69 | $118.46 | $117.13 | 99,892 |
2021-05-06 | $116.13 | $116.88 | $115.40 | $116.73 | $115.42 | 126,457 |
2021-05-05 | $116.78 | $116.78 | $114.15 | $115.53 | $114.23 | 139,200 |
2021-05-04 | $114.94 | $117.27 | $114.94 | $116.73 | $115.42 | 197,113 |
2021-05-03 | $113.49 | $116.17 | $113.41 | $115.53 | $114.23 | 226,544 |
2021-04-30 | $111.90 | $112.70 | $110.74 | $112.70 | $111.43 | 339,004 |
2021-04-29 | $113.34 | $113.49 | $111.23 | $113.02 | $111.75 | 225,249 |
2021-04-28 | $114.27 | $114.69 | $110.87 | $113.00 | $111.73 | 239,417 |
2021-04-27 | $112.50 | $114.40 | $109.12 | $114.35 | $113.06 | 308,552 |
2021-04-26 | $108.15 | $108.63 | $107.15 | $107.53 | $106.32 | 126,803 |
2021-04-23 | $106.77 | $107.93 | $105.80 | $107.37 | $106.16 | 135,022 |
2021-04-22 | $106.10 | $107.58 | $105.03 | $106.20 | $105.00 | 187,493 |
2021-04-21 | $105.10 | $106.23 | $104.85 | $105.43 | $104.24 | 184,862 |
2021-04-20 | $106.63 | $108.66 | $104.04 | $104.82 | $103.64 | 131,921 |
2021-04-19 | $108.22 | $108.50 | $106.42 | $107.27 | $106.06 | 148,598 |
2021-04-16 | $107.70 | $108.24 | $106.73 | $107.85 | $106.64 | 252,036 |
2021-04-15 | $108.26 | $108.26 | $106.39 | $106.84 | $105.64 | 105,852 |
2021-04-14 | $106.90 | $108.10 | $106.90 | $107.17 | $105.96 | 92,599 |
2021-04-13 | $108.33 | $108.42 | $105.83 | $106.81 | $105.61 | 132,509 |
2021-04-12 | $106.22 | $107.61 | $105.58 | $107.27 | $106.06 | 91,412 |
2021-04-09 | $105.20 | $106.53 | $104.82 | $106.22 | $105.02 | 96,024 |
2021-04-08 | $104.64 | $105.10 | $102.91 | $104.63 | $103.45 | 129,252 |
2021-04-07 | $105.94 | $106.56 | $104.44 | $104.52 | $103.34 | 108,713 |
2021-04-06 | $105.98 | $107.25 | $105.00 | $106.18 | $104.98 | 128,824 |
2021-04-05 | $106.09 | $106.44 | $104.73 | $105.54 | $104.35 | 160,616 |
2021-04-01 | $103.50 | $105.41 | $102.97 | $105.35 | $104.16 | 164,643 |
2021-03-31 | $103.68 | $104.52 | $102.22 | $103.73 | $102.56 | 264,850 |
2021-03-30 | $101.18 | $103.49 | $100.54 | $103.40 | $102.01 | 231,023 |
2021-03-29 | $103.81 | $105.73 | $101.41 | $101.50 | $100.13 | 212,111 |
2021-03-26 | $103.53 | $104.39 | $102.50 | $104.12 | $102.72 | 210,409 |
2021-03-25 | $100.20 | $102.69 | $98.72 | $102.29 | $100.91 | 131,600 |
2021-03-24 | $102.73 | $104.59 | $100.66 | $100.81 | $99.45 | 148,135 |
2021-03-23 | $103.40 | $103.40 | $100.76 | $101.19 | $99.83 | 230,509 |
2021-03-22 | $104.86 | $105.24 | $102.62 | $103.40 | $102.01 | 137,145 |
2021-03-19 | $106.45 | $106.45 | $104.20 | $104.81 | $103.40 | 530,295 |
2021-03-18 | $107.80 | $108.37 | $106.30 | $106.33 | $104.90 | 262,627 |
2021-03-17 | $109.64 | $109.64 | $106.88 | $107.88 | $106.43 | 293,750 |
2021-03-16 | $108.24 | $109.66 | $107.37 | $109.27 | $107.80 | 241,790 |
2021-03-15 | $106.01 | $108.57 | $105.08 | $108.56 | $107.10 | 276,714 |
2021-03-12 | $106.48 | $107.03 | $105.47 | $106.48 | $105.05 | 522,992 |
2021-03-11 | $107.00 | $109.85 | $105.79 | $106.16 | $104.73 | 363,374 |
2021-03-10 | $105.49 | $108.86 | $104.67 | $107.92 | $106.47 | 314,376 |
2021-03-09 | $104.70 | $105.61 | $103.58 | $104.58 | $103.17 | 333,132 |
2021-03-08 | $101.48 | $105.58 | $100.84 | $104.38 | $102.98 | 212,726 |
2021-03-05 | $100.00 | $100.54 | $97.94 | $100.38 | $99.03 | 551,052 |
2021-03-04 | $98.84 | $99.49 | $96.79 | $98.74 | $97.41 | 460,912 |
2021-03-03 | $99.03 | $99.94 | $98.22 | $98.39 | $97.07 | 216,149 |
2021-03-02 | $99.78 | $99.78 | $97.13 | $98.17 | $96.85 | 424,114 |
2021-03-01 | $99.25 | $100.53 | $98.57 | $100.02 | $98.67 | 142,685 |
2021-02-26 | $98.52 | $99.30 | $97.28 | $97.46 | $96.15 | 279,896 |
2021-02-25 | $98.97 | $99.71 | $98.08 | $98.18 | $96.86 | 341,913 |
2021-02-24 | $99.07 | $99.68 | $97.96 | $99.40 | $98.06 | 160,188 |
2021-02-23 | $97.19 | $99.21 | $96.33 | $98.59 | $97.26 | 261,687 |
2021-02-22 | $97.13 | $99.15 | $96.12 | $97.33 | $96.02 | 371,938 |
2021-02-19 | $97.05 | $98.47 | $97.05 | $97.82 | $96.50 | 238,380 |
2021-02-18 | $96.14 | $97.29 | $95.66 | $96.53 | $95.23 | 357,808 |
2021-02-17 | $95.11 | $96.80 | $95.11 | $96.20 | $94.91 | 173,187 |
2021-02-16 | $95.86 | $97.37 | $95.20 | $96.31 | $95.01 | 444,181 |
2021-02-12 | $93.99 | $95.72 | $93.94 | $95.53 | $94.25 | 151,388 |
2021-02-11 | $93.71 | $94.69 | $92.86 | $94.25 | $92.98 | 245,200 |
2021-02-10 | $96.02 | $97.09 | $93.17 | $93.50 | $92.24 | 271,201 |
2021-02-09 | $102.92 | $102.99 | $94.57 | $95.90 | $94.61 | 349,202 |
2021-02-08 | $100.81 | $103.66 | $100.20 | $103.55 | $102.16 | 207,714 |
2021-02-05 | $97.00 | $100.20 | $97.00 | $100.17 | $98.82 | 188,937 |
2021-02-04 | $96.97 | $99.17 | $96.88 | $97.14 | $95.83 | 239,956 |
2021-02-03 | $95.97 | $96.98 | $95.30 | $96.93 | $95.63 | 158,803 |
2021-02-02 | $96.38 | $97.67 | $95.15 | $96.45 | $95.15 | 143,561 |
2021-02-01 | $93.11 | $95.74 | $92.15 | $95.27 | $93.99 | 157,023 |
2021-01-29 | $94.37 | $94.99 | $91.91 | $92.00 | $90.76 | 217,021 |
2021-01-28 | $94.82 | $95.16 | $93.63 | $94.69 | $93.42 | 167,885 |
2021-01-27 | $94.73 | $96.60 | $92.47 | $93.77 | $92.51 | 284,147 |
2021-01-26 | $100.83 | $100.83 | $96.82 | $97.08 | $95.77 | 171,548 |
2021-01-25 | $102.36 | $102.82 | $99.04 | $100.28 | $98.93 | 170,345 |
2021-01-22 | $101.44 | $103.12 | $100.14 | $102.97 | $101.58 | 168,445 |
2021-01-21 | $104.50 | $105.89 | $102.52 | $102.76 | $101.38 | 180,277 |
2021-01-20 | $102.75 | $105.43 | $102.48 | $104.31 | $102.91 | 250,122 |
2021-01-19 | $100.25 | $102.49 | $100.25 | $102.42 | $101.04 | 299,408 |
2021-01-15 | $99.92 | $100.02 | $97.30 | $99.49 | $98.15 | 309,172 |
2021-01-14 | $102.48 | $102.48 | $100.72 | $100.97 | $99.61 | 159,467 |
2021-01-13 | $102.58 | $102.58 | $100.87 | $101.60 | $100.23 | 147,174 |
2021-01-12 | $101.39 | $102.67 | $101.18 | $102.38 | $101.00 | 118,131 |
2021-01-11 | $98.91 | $101.56 | $98.91 | $101.03 | $99.67 | 224,812 |
2021-01-08 | $100.47 | $101.36 | $98.81 | $99.87 | $98.53 | 188,473 |
2021-01-07 | $98.49 | $100.95 | $97.96 | $100.48 | $99.13 | 175,370 |
2021-01-06 | $95.61 | $99.04 | $94.76 | $98.27 | $96.95 | 438,515 |
2021-01-05 | $92.62 | $94.84 | $92.60 | $94.12 | $92.64 | 369,650 |
2021-01-04 | $94.19 | $95.67 | $91.25 | $92.61 | $91.15 | 262,833 |
2020-12-31 | $92.75 | $93.69 | $91.74 | $93.45 | $91.98 | 188,153 |
2020-12-30 | $92.60 | $93.79 | $92.43 | $92.80 | $91.34 | 115,314 |
2020-12-29 | $93.45 | $93.45 | $91.25 | $92.00 | $90.55 | 145,503 |
2020-12-28 | $93.90 | $94.36 | $93.03 | $93.05 | $91.58 | 118,218 |
2020-12-24 | $93.04 | $93.11 | $92.33 | $92.89 | $91.43 | 40,485 |
2020-12-23 | $93.48 | $93.88 | $91.85 | $92.56 | $91.10 | 212,658 |
2020-12-22 | $92.69 | $93.43 | $92.14 | $93.10 | $91.63 | 110,449 |
2020-12-21 | $91.34 | $92.72 | $90.37 | $92.71 | $91.25 | 292,174 |
2020-12-18 | $93.10 | $94.47 | $93.10 | $93.43 | $91.96 | 589,841 |
2020-12-17 | $91.98 | $93.53 | $91.98 | $93.35 | $91.88 | 138,593 |
2020-12-16 | $93.30 | $93.69 | $91.26 | $91.62 | $90.18 | 167,653 |
2020-12-15 | $91.29 | $92.48 | $90.66 | $92.41 | $90.95 | 263,788 |
2020-12-14 | $90.98 | $91.98 | $90.90 | $90.98 | $89.55 | 139,039 |
2020-12-11 | $88.61 | $90.83 | $88.61 | $90.22 | $88.80 | 184,630 |
2020-12-10 | $89.94 | $90.20 | $88.72 | $89.37 | $87.96 | 199,760 |
2020-12-09 | $91.41 | $91.96 | $89.99 | $90.76 | $89.33 | 228,561 |
2020-12-08 | $90.03 | $90.92 | $89.72 | $90.56 | $89.13 | 216,788 |
2020-12-07 | $90.67 | $91.51 | $89.95 | $90.61 | $89.18 | 144,076 |
2020-12-04 | $90.40 | $91.48 | $89.99 | $90.76 | $89.33 | 159,200 |
2020-12-03 | $90.04 | $91.86 | $89.60 | $90.32 | $88.90 | 212,498 |
2020-12-02 | $92.16 | $92.92 | $89.87 | $90.11 | $88.69 | 205,283 |
2020-12-01 | $93.10 | $93.69 | $91.93 | $92.80 | $91.34 | 177,358 |
2020-11-30 | $93.35 | $93.41 | $91.44 | $91.90 | $90.45 | 177,980 |
2020-11-27 | $93.01 | $93.71 | $92.33 | $93.64 | $92.16 | 66,593 |
2020-11-25 | $93.97 | $93.97 | $91.00 | $92.84 | $91.38 | 177,197 |
2020-11-24 | $96.32 | $96.61 | $94.20 | $94.46 | $92.97 | 160,743 |
2020-11-23 | $94.36 | $96.02 | $94.14 | $95.21 | $93.71 | 131,409 |
2020-11-20 | $94.29 | $94.29 | $92.54 | $93.76 | $92.28 | 139,973 |
2020-11-19 | $93.22 | $94.99 | $92.73 | $94.81 | $93.32 | 207,546 |
2020-11-18 | $95.95 | $96.24 | $93.84 | $93.94 | $92.46 | 131,156 |
2020-11-17 | $94.13 | $96.18 | $92.53 | $95.89 | $94.38 | 270,851 |
2020-11-16 | $93.38 | $95.01 | $92.52 | $95.00 | $93.50 | 156,823 |
2020-11-13 | $91.36 | $93.34 | $91.36 | $92.20 | $90.75 | 140,595 |
2020-11-12 | $91.48 | $91.78 | $89.20 | $90.52 | $89.09 | 238,992 |
2020-11-11 | $94.11 | $94.11 | $90.15 | $92.18 | $90.73 | 183,110 |
2020-11-10 | $92.84 | $94.44 | $92.36 | $93.29 | $91.82 | 276,671 |
2020-11-09 | $97.27 | $101.69 | $91.32 | $91.56 | $90.12 | 290,512 |
2020-11-06 | $94.39 | $94.74 | $92.48 | $93.29 | $91.82 | 117,416 |
2020-11-05 | $93.90 | $96.01 | $93.49 | $93.87 | $92.39 | 199,263 |
2020-11-04 | $94.19 | $94.48 | $91.45 | $92.95 | $91.49 | 154,734 |
2020-11-03 | $93.53 | $95.29 | $92.05 | $94.85 | $93.36 | 247,989 |
2020-11-02 | $90.10 | $91.99 | $90.06 | $91.67 | $90.23 | 239,620 |
2020-10-30 | $88.31 | $90.60 | $87.85 | $88.72 | $87.32 | 417,124 |
2020-10-29 | $86.85 | $88.61 | $86.20 | $88.31 | $86.92 | 316,330 |
2020-10-28 | $87.42 | $89.51 | $86.90 | $87.38 | $86.00 | 330,903 |
2020-10-27 | $94.62 | $96.41 | $89.00 | $89.62 | $88.21 | 537,001 |
2020-10-26 | $95.53 | $96.65 | $93.20 | $94.03 | $92.55 | 240,680 |
2020-10-23 | $96.62 | $97.19 | $95.56 | $96.96 | $95.43 | 194,737 |
2020-10-22 | $96.29 | $96.43 | $94.34 | $95.77 | $94.26 | 240,313 |
2020-10-21 | $95.01 | $96.74 | $94.92 | $95.51 | $94.01 | 352,411 |
2020-10-20 | $94.61 | $96.45 | $94.41 | $95.14 | $93.64 | 233,383 |
2020-10-19 | $96.83 | $97.63 | $93.68 | $94.00 | $92.52 | 183,464 |
2020-10-16 | $97.45 | $99.14 | $96.71 | $96.76 | $95.24 | 240,748 |
2020-10-15 | $94.53 | $97.92 | $93.15 | $97.30 | $95.77 | 339,746 |
2020-10-14 | $93.84 | $94.74 | $92.57 | $93.21 | $91.74 | 139,216 |
2020-10-13 | $95.14 | $95.30 | $93.84 | $93.90 | $92.42 | 204,873 |
2020-10-12 | $95.94 | $96.52 | $94.53 | $96.00 | $94.49 | 185,005 |
2020-10-09 | $95.51 | $95.90 | $93.70 | $95.23 | $93.73 | 195,133 |
2020-10-08 | $94.52 | $95.39 | $93.34 | $94.57 | $93.08 | 325,124 |
2020-10-07 | $91.63 | $94.66 | $91.63 | $93.28 | $91.81 | 563,406 |
2020-10-06 | $93.46 | $94.14 | $89.16 | $90.66 | $89.23 | 8,811,376 |
2020-10-05 | $91.58 | $92.89 | $91.24 | $92.20 | $90.75 | 593,407 |
2020-10-02 | $92.00 | $92.00 | $89.80 | $90.62 | $89.19 | 1,284,326 |
2020-10-01 | $97.94 | $98.61 | $96.46 | $97.37 | $95.84 | 213,359 |
2020-09-30 | $97.23 | $98.73 | $96.76 | $97.16 | $95.63 | 234,271 |
2020-09-29 | $96.41 | $97.96 | $96.31 | $97.12 | $95.36 | 166,391 |
2020-09-28 | $94.54 | $96.88 | $94.54 | $96.43 | $94.69 | 177,395 |
2020-09-25 | $92.55 | $94.35 | $92.47 | $93.42 | $91.73 | 186,879 |
2020-09-24 | $93.25 | $94.74 | $91.35 | $93.46 | $91.77 | 153,784 |
2020-09-23 | $94.74 | $95.47 | $92.90 | $92.99 | $91.31 | 234,862 |
2020-09-22 | $92.16 | $95.13 | $91.69 | $94.95 | $93.23 | 226,884 |
2020-09-21 | $95.19 | $95.26 | $90.33 | $91.73 | $90.07 | 282,386 |
2020-09-18 | $100.72 | $100.94 | $96.60 | $97.33 | $95.57 | 877,114 |
2020-09-17 | $100.60 | $100.83 | $98.75 | $99.72 | $97.92 | 172,512 |
2020-09-16 | $101.46 | $102.89 | $100.52 | $101.89 | $100.05 | 214,692 |
2020-09-15 | $101.07 | $101.86 | $100.19 | $100.48 | $98.66 | 118,748 |
2020-09-14 | $100.27 | $101.42 | $99.45 | $100.41 | $98.59 | 147,377 |
2020-09-11 | $99.62 | $100.33 | $98.43 | $99.32 | $97.52 | 182,819 |
2020-09-10 | $99.09 | $99.52 | $98.28 | $98.85 | $97.06 | 169,568 |
2020-09-09 | $97.55 | $99.49 | $97.55 | $98.64 | $96.86 | 191,840 |
2020-09-08 | $94.87 | $98.21 | $93.44 | $96.86 | $95.11 | 231,069 |
2020-09-04 | $98.02 | $98.17 | $93.93 | $95.79 | $94.06 | 188,052 |
2020-09-03 | $100.71 | $100.84 | $95.74 | $96.30 | $94.56 | 143,697 |
2020-09-02 | $100.39 | $101.06 | $98.81 | $100.60 | $98.78 | 122,760 |
2020-09-01 | $97.90 | $100.15 | $97.19 | $100.03 | $98.22 | 199,883 |
2020-08-31 | $100.09 | $100.92 | $98.27 | $98.34 | $96.56 | 184,125 |
2020-08-28 | $100.00 | $100.85 | $99.61 | $100.62 | $98.80 | 175,713 |
2020-08-27 | $100.97 | $100.97 | $99.29 | $99.63 | $97.83 | 142,698 |
2020-08-26 | $99.72 | $100.59 | $99.32 | $100.15 | $98.34 | 127,901 |
2020-08-25 | $100.28 | $100.28 | $98.28 | $99.81 | $98.01 | 109,975 |
2020-08-24 | $100.60 | $100.60 | $98.91 | $99.78 | $97.98 | 196,114 |
2020-08-21 | $98.20 | $99.55 | $97.21 | $99.47 | $97.67 | 239,367 |
2020-08-20 | $99.29 | $100.18 | $98.31 | $98.71 | $96.93 | 152,742 |
2020-08-19 | $100.87 | $101.51 | $99.80 | $100.30 | $98.49 | 180,265 |
2020-08-18 | $103.17 | $103.87 | $100.41 | $101.00 | $99.17 | 248,412 |
2020-08-17 | $103.12 | $104.34 | $102.33 | $103.35 | $101.48 | 189,465 |
2020-08-14 | $102.23 | $103.38 | $102.18 | $102.98 | $101.12 | 140,054 |
2020-08-13 | $102.04 | $103.58 | $101.98 | $102.99 | $101.13 | 136,602 |
2020-08-12 | $103.09 | $103.82 | $101.99 | $102.91 | $101.05 | 212,266 |
2020-08-11 | $102.50 | $103.82 | $101.60 | $102.00 | $100.16 | 217,010 |
2020-08-10 | $100.03 | $102.13 | $99.70 | $101.30 | $99.47 | 151,898 |
2020-08-07 | $99.91 | $101.90 | $99.13 | $99.93 | $98.12 | 229,156 |
2020-08-06 | $100.59 | $100.87 | $98.85 | $100.36 | $98.55 | 167,641 |
2020-08-05 | $99.50 | $100.42 | $98.72 | $100.39 | $98.58 | 286,146 |
2020-08-04 | $98.62 | $98.81 | $96.46 | $98.62 | $96.84 | 197,563 |
2020-08-03 | $97.37 | $99.52 | $95.88 | $99.14 | $97.35 | 265,552 |
2020-07-31 | $96.78 | $96.80 | $93.27 | $96.56 | $94.81 | 467,121 |
2020-07-30 | $94.53 | $98.59 | $94.23 | $97.29 | $95.53 | 375,321 |
2020-07-29 | $92.01 | $96.22 | $91.77 | $95.97 | $94.23 | 417,402 |
2020-07-28 | $91.97 | $93.66 | $87.79 | $91.35 | $89.70 | 390,871 |
2020-07-27 | $90.53 | $94.43 | $90.22 | $94.20 | $92.50 | 301,483 |
2020-07-24 | $90.64 | $91.06 | $89.91 | $90.64 | $89.00 | 248,862 |
2020-07-23 | $89.94 | $91.38 | $89.05 | $90.62 | $88.98 | 233,009 |
2020-07-22 | $87.75 | $90.09 | $87.75 | $89.83 | $88.21 | 355,246 |
2020-07-21 | $88.70 | $90.24 | $87.78 | $88.21 | $86.62 | 358,638 |
2020-07-20 | $86.98 | $88.82 | $86.98 | $87.86 | $86.27 | 165,172 |
2020-07-17 | $87.52 | $88.12 | $85.92 | $86.99 | $85.42 | 156,870 |
2020-07-16 | $86.97 | $87.55 | $86.17 | $87.39 | $85.81 | 135,253 |
2020-07-15 | $85.62 | $87.36 | $85.34 | $86.83 | $85.26 | 283,114 |
2020-07-14 | $81.22 | $83.45 | $80.87 | $83.42 | $81.91 | 136,086 |
2020-07-13 | $81.74 | $82.15 | $79.97 | $80.96 | $79.50 | 214,140 |
2020-07-10 | $79.52 | $81.01 | $78.77 | $80.86 | $79.40 | 139,740 |
2020-07-09 | $81.46 | $81.83 | $78.00 | $79.11 | $77.68 | 171,437 |
2020-07-08 | $80.11 | $81.69 | $79.32 | $81.64 | $80.16 | 204,565 |
2020-07-07 | $81.27 | $81.52 | $79.68 | $80.08 | $78.63 | 272,197 |
2020-07-06 | $83.76 | $83.92 | $81.81 | $82.02 | $80.54 | 182,315 |
2020-07-02 | $83.00 | $84.10 | $81.52 | $81.83 | $80.35 | 113,442 |
2020-07-01 | $84.58 | $84.91 | $80.90 | $80.98 | $79.52 | 157,862 |
2020-06-30 | $82.23 | $85.17 | $82.23 | $84.36 | $82.60 | 177,626 |
2020-06-29 | $81.55 | $82.90 | $81.16 | $82.77 | $81.04 | 226,119 |
2020-06-26 | $80.75 | $81.80 | $78.91 | $80.18 | $78.51 | 314,058 |
2020-06-25 | $78.95 | $81.38 | $77.29 | $81.25 | $79.56 | 226,145 |
2020-06-24 | $82.69 | $82.99 | $79.43 | $79.63 | $77.97 | 260,341 |
2020-06-23 | $84.19 | $84.20 | $82.44 | $83.90 | $82.15 | 323,963 |
2020-06-22 | $81.15 | $82.97 | $79.95 | $82.87 | $81.14 | 267,177 |
2020-06-19 | $84.78 | $84.78 | $81.19 | $81.91 | $80.20 | 475,466 |
2020-06-18 | $83.41 | $85.01 | $83.22 | $83.99 | $82.24 | 199,305 |
2020-06-17 | $86.25 | $86.25 | $84.01 | $84.28 | $82.52 | 204,182 |
2020-06-16 | $86.36 | $87.19 | $84.36 | $86.12 | $84.32 | 234,859 |
2020-06-15 | $76.80 | $83.88 | $76.68 | $83.20 | $81.46 | 276,428 |
2020-06-12 | $81.68 | $83.63 | $77.67 | $79.21 | $77.56 | 341,673 |
2020-06-11 | $83.15 | $83.40 | $78.61 | $78.67 | $77.03 | 234,464 |
2020-06-10 | $87.20 | $87.50 | $85.14 | $86.25 | $84.45 | 206,538 |
2020-06-09 | $86.72 | $88.80 | $86.12 | $87.72 | $85.89 | 316,126 |
2020-06-08 | $94.15 | $95.65 | $88.43 | $88.51 | $86.66 | 357,029 |
2020-06-05 | $91.57 | $94.61 | $91.33 | $93.54 | $91.59 | 301,008 |
2020-06-04 | $86.14 | $89.62 | $84.42 | $88.64 | $86.79 | 352,613 |
2020-06-03 | $83.28 | $87.68 | $82.73 | $87.17 | $85.35 | 281,349 |
2020-06-02 | $81.16 | $82.53 | $80.61 | $81.67 | $79.97 | 279,056 |
2020-06-01 | $80.91 | $81.93 | $80.29 | $80.60 | $78.92 | 210,312 |
2020-05-29 | $79.58 | $80.87 | $78.22 | $80.06 | $78.39 | 304,625 |
2020-05-28 | $82.00 | $82.46 | $80.11 | $80.61 | $78.93 | 328,143 |
2020-05-27 | $79.62 | $82.14 | $79.23 | $81.99 | $80.28 | 278,628 |
2020-05-26 | $77.45 | $79.17 | $76.80 | $78.35 | $76.72 | 225,473 |
2020-05-22 | $75.29 | $75.93 | $74.03 | $75.25 | $73.68 | 133,361 |
2020-05-21 | $73.84 | $75.56 | $73.84 | $74.85 | $73.29 | 171,806 |
2020-05-20 | $73.63 | $75.11 | $73.36 | $74.18 | $72.63 | 167,259 |
2020-05-19 | $72.75 | $74.42 | $72.20 | $72.27 | $70.76 | 290,668 |
2020-05-18 | $71.71 | $73.96 | $71.22 | $73.40 | $71.87 | 344,700 |
2020-05-15 | $68.55 | $69.94 | $67.67 | $68.95 | $67.51 | 241,200 |
2020-05-14 | $67.11 | $68.74 | $65.51 | $68.64 | $67.21 | 225,574 |
2020-05-13 | $68.88 | $70.36 | $67.83 | $68.20 | $66.78 | 316,340 |
2020-05-12 | $74.19 | $74.19 | $69.44 | $69.52 | $68.07 | 221,141 |
2020-05-11 | $74.09 | $75.23 | $73.14 | $74.13 | $72.58 | 270,582 |
2020-05-08 | $73.07 | $74.91 | $72.63 | $74.81 | $73.25 | 214,315 |
2020-05-07 | $72.74 | $73.28 | $71.18 | $71.55 | $70.06 | 188,619 |
2020-05-06 | $72.58 | $72.74 | $70.97 | $71.55 | $70.06 | 252,467 |
2020-05-05 | $71.52 | $73.65 | $71.26 | $72.46 | $70.95 | 271,372 |
2020-05-04 | $69.29 | $70.14 | $68.74 | $70.11 | $68.65 | 274,121 |
2020-05-01 | $70.95 | $71.08 | $69.50 | $70.43 | $68.96 | 249,694 |
2020-04-30 | $73.79 | $74.33 | $71.48 | $72.10 | $70.60 | 283,663 |
2020-04-29 | $73.00 | $75.86 | $72.41 | $74.95 | $73.39 | 480,118 |
2020-04-28 | $69.61 | $76.33 | $69.54 | $72.93 | $71.41 | 559,541 |
2020-04-27 | $60.24 | $63.45 | $59.68 | $63.28 | $61.96 | 274,077 |
2020-04-24 | $58.96 | $60.02 | $58.21 | $60.02 | $58.77 | 214,603 |
2020-04-23 | $58.10 | $59.94 | $58.10 | $58.72 | $57.50 | 253,142 |
2020-04-22 | $59.53 | $59.74 | $57.42 | $58.36 | $57.14 | 276,929 |
2020-04-21 | $59.75 | $60.11 | $58.00 | $58.00 | $56.79 | 277,169 |
2020-04-20 | $61.96 | $63.58 | $60.53 | $61.20 | $59.92 | 210,635 |
2020-04-17 | $63.61 | $65.27 | $63.05 | $63.40 | $62.08 | 284,170 |
2020-04-16 | $62.22 | $63.64 | $60.26 | $61.91 | $60.62 | 364,130 |
2020-04-15 | $62.06 | $63.48 | $61.14 | $62.66 | $61.35 | 340,414 |
2020-04-14 | $65.34 | $66.39 | $62.82 | $64.01 | $62.67 | 343,764 |
2020-04-13 | $65.91 | $66.01 | $62.85 | $63.53 | $62.20 | 185,588 |
2020-04-09 | $63.82 | $66.71 | $63.31 | $66.58 | $65.19 | 209,853 |
2020-04-08 | $62.78 | $63.23 | $61.36 | $62.76 | $61.45 | 252,730 |
2020-04-07 | $64.89 | $65.05 | $60.67 | $61.49 | $60.21 | 432,338 |
2020-04-06 | $58.85 | $62.71 | $58.85 | $62.53 | $61.23 | 255,450 |
2020-04-03 | $61.83 | $62.70 | $56.32 | $56.58 | $55.40 | 432,059 |
2020-04-02 | $60.21 | $63.26 | $59.87 | $62.94 | $61.63 | 519,279 |
2020-04-01 | $59.37 | $60.81 | $58.54 | $60.35 | $59.09 | 650,729 |
2020-03-31 | $61.00 | $62.89 | $60.55 | $61.98 | $60.46 | 509,476 |
2020-03-30 | $60.10 | $62.15 | $59.64 | $61.86 | $60.34 | 269,166 |
2020-03-27 | $57.02 | $62.14 | $56.66 | $59.56 | $58.10 | 307,158 |
2020-03-26 | $55.90 | $61.48 | $55.06 | $59.83 | $58.36 | 431,107 |
2020-03-25 | $53.65 | $57.34 | $52.03 | $55.22 | $53.86 | 560,354 |
2020-03-24 | $50.95 | $55.93 | $49.34 | $53.81 | $52.49 | 501,948 |
2020-03-23 | $55.33 | $55.37 | $47.02 | $49.13 | $47.92 | 742,808 |
2020-03-20 | $66.19 | $66.51 | $54.82 | $55.58 | $54.21 | 626,802 |
2020-03-19 | $58.58 | $66.50 | $57.75 | $65.94 | $64.32 | 406,763 |
2020-03-18 | $59.18 | $60.07 | $56.22 | $58.44 | $57.00 | 577,617 |
2020-03-17 | $64.44 | $66.44 | $61.75 | $63.11 | $61.56 | 743,172 |
2020-03-16 | $60.00 | $66.63 | $58.47 | $63.36 | $61.80 | 594,689 |
2020-03-13 | $67.82 | $69.85 | $64.94 | $69.61 | $67.90 | 588,973 |
2020-03-12 | $67.50 | $71.41 | $64.66 | $64.96 | $63.36 | 582,231 |
2020-03-11 | $79.01 | $79.01 | $74.94 | $75.09 | $73.24 | 485,053 |
2020-03-10 | $80.71 | $81.37 | $77.35 | $80.64 | $78.66 | 554,893 |
2020-03-09 | $75.00 | $82.08 | $73.19 | $79.01 | $77.07 | 484,080 |
2020-03-06 | $81.91 | $82.93 | $80.51 | $82.64 | $80.61 | 469,775 |
2020-03-05 | $83.06 | $84.23 | $82.99 | $83.98 | $81.92 | 546,096 |
2020-03-04 | $82.78 | $84.85 | $82.34 | $84.72 | $82.64 | 333,520 |
2020-03-03 | $82.72 | $85.51 | $80.98 | $81.40 | $79.40 | 495,765 |
2020-03-02 | $79.91 | $83.10 | $79.68 | $82.93 | $80.89 | 503,864 |
2020-02-28 | $77.76 | $80.10 | $77.02 | $79.43 | $77.48 | 462,424 |
2020-02-27 | $79.01 | $81.63 | $78.53 | $79.48 | $77.53 | 382,824 |
2020-02-26 | $80.38 | $81.41 | $79.98 | $80.35 | $78.38 | 265,852 |
2020-02-25 | $82.80 | $83.05 | $79.98 | $80.24 | $78.27 | 234,018 |
2020-02-24 | $82.73 | $83.72 | $82.25 | $82.60 | $80.57 | 161,270 |
2020-02-21 | $85.03 | $86.06 | $84.60 | $85.12 | $83.03 | 152,432 |
2020-02-20 | $84.54 | $86.22 | $84.54 | $84.99 | $82.90 | 191,627 |
2020-02-19 | $85.62 | $86.03 | $84.86 | $84.96 | $82.87 | 269,069 |
2020-02-18 | $85.03 | $85.65 | $84.47 | $85.36 | $83.26 | 209,516 |
2020-02-14 | $84.01 | $85.50 | $83.68 | $85.25 | $83.15 | 233,876 |
2020-02-13 | $84.14 | $85.10 | $83.94 | $84.20 | $82.13 | 176,979 |
2020-02-12 | $85.75 | $86.52 | $84.44 | $84.63 | $82.55 | 262,409 |
2020-02-11 | $87.35 | $87.96 | $85.69 | $85.75 | $83.64 | 389,179 |
2020-02-10 | $86.30 | $87.93 | $86.30 | $86.98 | $84.84 | 156,725 |
2020-02-07 | $86.37 | $86.79 | $85.93 | $86.57 | $84.44 | 224,598 |
2020-02-06 | $86.59 | $87.00 | $85.88 | $86.71 | $84.58 | 221,166 |
2020-02-05 | $86.90 | $86.98 | $85.44 | $86.03 | $83.92 | 346,002 |
2020-02-04 | $84.74 | $88.25 | $83.29 | $86.49 | $84.36 | 376,443 |
2020-02-03 | $82.94 | $83.85 | $82.71 | $83.57 | $81.52 | 450,347 |
2020-01-31 | $84.99 | $85.49 | $82.48 | $82.67 | $80.64 | 314,943 |
2020-01-30 | $86.02 | $86.66 | $84.88 | $85.41 | $83.31 | 207,980 |
2020-01-29 | $87.13 | $87.70 | $86.49 | $86.51 | $84.38 | 238,843 |
2020-01-28 | $84.99 | $87.52 | $84.99 | $86.99 | $84.85 | 363,870 |
2020-01-27 | $83.61 | $85.64 | $83.47 | $85.18 | $83.09 | 264,179 |
2020-01-24 | $85.56 | $85.88 | $83.86 | $84.46 | $82.38 | 159,286 |
2020-01-23 | $84.39 | $85.88 | $83.93 | $85.57 | $83.47 | 241,772 |
2020-01-22 | $83.83 | $84.74 | $83.58 | $84.67 | $82.59 | 252,345 |
2020-01-21 | $83.25 | $83.79 | $83.03 | $83.41 | $81.36 | 182,799 |
2020-01-17 | $84.42 | $84.50 | $83.22 | $83.38 | $81.33 | 145,356 |
2020-01-16 | $83.08 | $84.02 | $83.08 | $84.01 | $81.95 | 157,456 |
2020-01-15 | $82.27 | $83.51 | $82.27 | $82.71 | $80.68 | 236,471 |
2020-01-14 | $83.01 | $83.01 | $81.64 | $82.52 | $80.49 | 252,988 |
2020-01-13 | $81.91 | $83.14 | $81.91 | $83.05 | $81.01 | 159,058 |
2020-01-10 | $81.81 | $82.10 | $81.14 | $81.91 | $79.90 | 113,271 |
2020-01-09 | $81.66 | $82.24 | $80.91 | $81.67 | $79.66 | 156,095 |
2020-01-08 | $81.04 | $82.08 | $80.88 | $81.68 | $79.67 | 266,860 |
2020-01-07 | $80.72 | $81.20 | $80.07 | $80.81 | $78.82 | 233,675 |
2020-01-06 | $80.96 | $81.40 | $80.36 | $81.24 | $79.24 | 149,415 |
2020-01-03 | $80.46 | $81.54 | $80.13 | $81.42 | $79.42 | 259,591 |
2020-01-02 | $80.47 | $81.23 | $79.99 | $81.21 | $79.21 | 396,059 |
2019-12-31 | $79.97 | $80.86 | $79.59 | $80.23 | $78.26 | 204,736 |
2019-12-30 | $80.61 | $80.73 | $80.00 | $80.31 | $78.11 | 245,303 |
2019-12-27 | $80.47 | $80.74 | $79.99 | $80.48 | $78.28 | 188,251 |
2019-12-26 | $79.93 | $80.39 | $79.60 | $80.25 | $78.05 | 137,275 |
2019-12-24 | $79.71 | $80.01 | $79.34 | $79.91 | $77.72 | 75,305 |
2019-12-23 | $79.73 | $80.22 | $79.33 | $79.59 | $77.41 | 272,903 |
2019-12-20 | $78.18 | $79.90 | $78.00 | $79.67 | $77.49 | 1,199,411 |
2019-12-19 | $78.22 | $78.22 | $77.44 | $77.99 | $75.86 | 710,479 |
2019-12-18 | $78.07 | $78.37 | $77.15 | $78.33 | $76.19 | 820,373 |
2019-12-17 | $77.64 | $78.09 | $77.49 | $77.78 | $75.65 | 204,129 |
2019-12-16 | $79.07 | $79.56 | $77.59 | $77.62 | $75.50 | 258,157 |
2019-12-13 | $78.66 | $80.11 | $78.21 | $78.63 | $76.48 | 264,184 |
2019-12-12 | $79.78 | $80.11 | $78.73 | $78.86 | $76.70 | 356,608 |
2019-12-11 | $80.68 | $80.68 | $79.44 | $79.78 | $77.60 | 331,310 |
2019-12-10 | $80.25 | $80.84 | $79.86 | $80.63 | $78.42 | 194,190 |
2019-12-09 | $81.05 | $81.30 | $80.39 | $80.50 | $78.30 | 386,542 |
2019-12-06 | $82.47 | $83.04 | $81.33 | $81.33 | $79.10 | 301,266 |
2019-12-05 | $81.17 | $81.99 | $81.16 | $81.84 | $79.60 | 227,668 |
2019-12-04 | $81.25 | $82.24 | $80.95 | $81.34 | $79.11 | 232,571 |
2019-12-03 | $79.16 | $81.56 | $78.60 | $81.23 | $79.01 | 381,833 |
2019-12-02 | $81.34 | $81.42 | $79.43 | $79.71 | $77.53 | 414,480 |
2019-11-29 | $81.03 | $81.63 | $80.97 | $81.20 | $78.98 | 91,592 |
2019-11-27 | $82.40 | $82.53 | $81.29 | $81.31 | $79.08 | 142,930 |
2019-11-26 | $81.52 | $82.20 | $81.19 | $81.98 | $79.74 | 326,644 |
2019-11-25 | $80.31 | $81.78 | $80.08 | $81.39 | $79.16 | 228,544 |
2019-11-22 | $80.16 | $80.48 | $79.74 | $80.14 | $77.95 | 137,096 |
2019-11-21 | $81.15 | $81.25 | $79.75 | $79.84 | $77.66 | 250,334 |
2019-11-20 | $80.90 | $82.34 | $80.59 | $80.69 | $78.48 | 309,673 |
2019-11-19 | $81.69 | $81.73 | $80.91 | $80.98 | $78.76 | 324,161 |
2019-11-18 | $81.37 | $82.11 | $80.73 | $81.25 | $79.03 | 372,382 |
2019-11-15 | $82.36 | $82.97 | $81.06 | $81.25 | $79.03 | 636,258 |
2019-11-14 | $82.72 | $83.11 | $81.72 | $81.81 | $79.57 | 714,994 |
2019-11-13 | $82.68 | $83.60 | $80.89 | $82.71 | $80.45 | 521,874 |
2019-11-12 | $83.57 | $83.67 | $82.64 | $83.04 | $80.77 | 415,983 |
2019-11-11 | $83.29 | $83.92 | $82.70 | $83.20 | $80.92 | 327,266 |
2019-11-08 | $84.01 | $84.78 | $83.56 | $83.91 | $81.61 | 333,636 |
2019-11-07 | $84.57 | $85.36 | $83.24 | $83.87 | $81.57 | 302,967 |
2019-11-06 | $83.39 | $84.35 | $82.75 | $83.92 | $81.62 | 269,641 |
2019-11-05 | $84.00 | $84.57 | $83.56 | $83.76 | $81.47 | 439,475 |
2019-11-04 | $84.08 | $84.39 | $83.24 | $83.98 | $81.68 | 272,678 |
2019-11-01 | $83.00 | $84.08 | $82.58 | $83.43 | $81.15 | 553,367 |
2019-10-31 | $82.22 | $83.12 | $81.94 | $82.64 | $80.38 | 432,906 |
2019-10-30 | $82.00 | $83.21 | $80.98 | $82.53 | $80.27 | 910,435 |
2019-10-29 | $76.05 | $84.99 | $76.05 | $81.77 | $79.53 | 1,422,413 |
2019-10-28 | $75.14 | $75.54 | $74.49 | $75.34 | $73.28 | 231,112 |
2019-10-25 | $74.58 | $75.69 | $74.40 | $74.65 | $72.61 | 208,296 |
2019-10-24 | $73.33 | $74.62 | $73.33 | $74.44 | $72.40 | 291,461 |
2019-10-23 | $73.33 | $74.19 | $73.18 | $73.90 | $71.88 | 298,019 |
2019-10-22 | $73.28 | $73.83 | $73.08 | $73.56 | $71.55 | 138,928 |
2019-10-21 | $73.03 | $73.62 | $72.96 | $73.28 | $71.27 | 188,662 |
2019-10-18 | $72.44 | $73.18 | $72.09 | $72.38 | $70.40 | 245,074 |
2019-10-17 | $71.81 | $72.81 | $71.81 | $72.55 | $70.56 | 239,475 |
2019-10-16 | $70.63 | $71.62 | $70.57 | $71.24 | $69.29 | 203,540 |
2019-10-15 | $70.04 | $71.00 | $70.04 | $70.84 | $68.90 | 153,457 |
2019-10-14 | $69.11 | $69.94 | $68.44 | $69.75 | $67.84 | 93,717 |
2019-10-11 | $69.60 | $70.80 | $69.22 | $69.28 | $67.38 | 194,368 |
2019-10-10 | $68.90 | $69.35 | $68.54 | $68.69 | $66.81 | 93,789 |
2019-10-09 | $69.14 | $69.79 | $68.45 | $68.60 | $66.72 | 128,114 |
2019-10-08 | $68.62 | $69.09 | $68.21 | $68.54 | $66.66 | 134,794 |
2019-10-07 | $68.97 | $69.68 | $68.65 | $69.37 | $67.47 | 226,738 |
2019-10-04 | $68.54 | $69.48 | $68.54 | $69.43 | $67.53 | 118,484 |
2019-10-03 | $67.92 | $68.82 | $67.55 | $68.46 | $66.59 | 236,539 |
2019-10-02 | $67.41 | $68.34 | $67.05 | $68.16 | $66.29 | 186,118 |
2019-10-01 | $69.81 | $70.60 | $68.07 | $68.13 | $66.04 | 193,527 |
2019-09-30 | $68.40 | $69.76 | $68.40 | $69.37 | $67.24 | 216,012 |
2019-09-27 | $68.74 | $69.20 | $67.59 | $68.19 | $66.10 | 208,590 |
2019-09-26 | $68.61 | $69.26 | $68.33 | $68.49 | $66.39 | 166,917 |
2019-09-25 | $68.32 | $68.93 | $67.87 | $68.68 | $66.58 | 173,289 |
2019-09-24 | $68.07 | $68.69 | $67.68 | $68.12 | $66.03 | 281,017 |
2019-09-23 | $68.17 | $68.62 | $68.06 | $68.06 | $65.97 | 154,577 |
2019-09-20 | $68.31 | $68.93 | $67.74 | $68.44 | $66.34 | 432,569 |
2019-09-19 | $68.80 | $69.20 | $68.16 | $68.25 | $66.16 | 197,662 |
2019-09-18 | $68.70 | $69.22 | $68.32 | $68.95 | $66.84 | 149,351 |
2019-09-17 | $69.04 | $69.04 | $68.30 | $68.68 | $66.58 | 225,556 |
2019-09-16 | $68.06 | $69.25 | $67.87 | $69.10 | $66.98 | 130,675 |
2019-09-13 | $69.00 | $69.16 | $68.27 | $68.58 | $66.48 | 188,966 |
2019-09-12 | $67.63 | $68.82 | $66.70 | $68.48 | $66.38 | 208,260 |
2019-09-11 | $67.28 | $67.74 | $66.28 | $67.53 | $65.46 | 335,025 |
2019-09-10 | $66.72 | $67.61 | $65.96 | $66.70 | $64.66 | 194,448 |
2019-09-09 | $65.52 | $66.53 | $65.19 | $66.49 | $64.45 | 243,054 |
2019-09-06 | $65.58 | $66.35 | $65.36 | $65.43 | $63.43 | 166,933 |
2019-09-05 | $64.88 | $66.63 | $64.82 | $65.41 | $63.41 | 242,152 |
2019-09-04 | $63.96 | $64.58 | $63.81 | $64.16 | $62.19 | 97,422 |
2019-09-03 | $63.77 | $63.77 | $62.45 | $63.38 | $61.44 | 281,926 |
2019-08-30 | $64.32 | $64.66 | $63.93 | $64.20 | $62.23 | 203,852 |
2019-08-29 | $63.28 | $64.12 | $63.11 | $63.96 | $62.00 | 179,860 |
2019-08-28 | $61.57 | $62.91 | $61.21 | $62.63 | $60.71 | 89,142 |
2019-08-27 | $62.25 | $62.30 | $61.74 | $61.77 | $59.88 | 222,911 |
2019-08-26 | $62.29 | $62.45 | $61.80 | $62.10 | $60.20 | 201,170 |
2019-08-23 | $63.92 | $64.30 | $61.52 | $61.78 | $59.89 | 164,946 |
2019-08-22 | $64.15 | $64.98 | $63.56 | $63.72 | $61.77 | 118,445 |
2019-08-21 | $64.39 | $64.68 | $64.06 | $64.23 | $62.26 | 168,533 |
2019-08-20 | $63.65 | $64.10 | $62.72 | $63.84 | $61.88 | 156,973 |
2019-08-19 | $64.14 | $64.64 | $63.67 | $63.89 | $61.93 | 141,101 |
2019-08-16 | $62.73 | $63.81 | $62.73 | $63.39 | $61.45 | 156,257 |
2019-08-15 | $62.28 | $62.90 | $62.16 | $62.50 | $60.59 | 140,086 |
2019-08-14 | $62.12 | $62.49 | $61.85 | $62.21 | $60.30 | 250,112 |
2019-08-13 | $62.25 | $63.75 | $62.25 | $63.06 | $61.13 | 156,069 |
2019-08-12 | $63.12 | $63.13 | $62.30 | $62.47 | $60.56 | 201,230 |
2019-08-09 | $63.51 | $63.66 | $62.93 | $63.27 | $61.33 | 295,215 |
2019-08-08 | $62.87 | $63.76 | $62.67 | $63.73 | $61.78 | 228,015 |
2019-08-07 | $61.58 | $62.88 | $61.52 | $62.55 | $60.63 | 267,521 |
2019-08-06 | $61.68 | $62.77 | $61.54 | $62.40 | $60.49 | 378,125 |
2019-08-05 | $60.97 | $61.83 | $60.58 | $61.50 | $59.62 | 460,678 |
2019-08-02 | $61.57 | $62.27 | $61.29 | $62.04 | $60.14 | 274,920 |
2019-08-01 | $61.89 | $62.82 | $61.34 | $61.72 | $59.83 | 540,992 |
2019-07-31 | $59.01 | $62.26 | $59.01 | $61.76 | $59.87 | 604,041 |
2019-07-30 | $60.00 | $62.00 | $57.36 | $59.31 | $57.49 | 1,276,963 |
2019-07-29 | $66.32 | $66.32 | $64.99 | $65.37 | $63.37 | 271,513 |
2019-07-26 | $65.89 | $66.57 | $65.07 | $66.37 | $64.34 | 222,504 |
2019-07-25 | $65.90 | $66.27 | $65.49 | $65.67 | $63.66 | 193,824 |
2019-07-24 | $63.97 | $65.80 | $63.68 | $65.59 | $63.58 | 175,281 |
2019-07-23 | $63.57 | $64.50 | $63.45 | $64.21 | $62.24 | 163,641 |
2019-07-22 | $63.42 | $63.62 | $62.91 | $63.14 | $61.21 | 79,629 |
2019-07-19 | $64.98 | $65.89 | $63.46 | $63.50 | $61.55 | 263,279 |
2019-07-18 | $64.57 | $65.02 | $64.19 | $64.82 | $62.83 | 106,054 |
2019-07-17 | $65.60 | $65.74 | $64.60 | $64.61 | $62.63 | 88,115 |
2019-07-16 | $65.39 | $65.98 | $65.39 | $65.63 | $63.62 | 105,247 |
2019-07-15 | $65.79 | $65.79 | $64.51 | $65.35 | $63.35 | 69,613 |
2019-07-12 | $64.28 | $65.89 | $63.77 | $65.52 | $63.51 | 161,547 |
2019-07-11 | $65.08 | $65.33 | $63.72 | $63.99 | $62.03 | 130,473 |
2019-07-10 | $65.03 | $65.24 | $64.39 | $64.83 | $62.84 | 170,822 |
2019-07-09 | $65.50 | $65.50 | $64.58 | $64.95 | $62.96 | 187,105 |
2019-07-08 | $66.20 | $66.20 | $65.42 | $65.56 | $63.55 | 351,787 |
2019-07-05 | $65.39 | $66.58 | $64.81 | $66.42 | $64.39 | 98,418 |
2019-07-03 | $65.81 | $66.29 | $65.26 | $65.72 | $63.71 | 101,804 |
2019-07-02 | $65.99 | $66.22 | $65.11 | $65.47 | $63.46 | 144,041 |
2019-07-01 | $67.21 | $68.06 | $65.78 | $66.26 | $64.01 | 182,016 |
2019-06-28 | $66.13 | $66.96 | $65.99 | $66.46 | $64.20 | 847,508 |
2019-06-27 | $65.85 | $66.60 | $65.69 | $65.86 | $63.62 | 161,362 |
2019-06-26 | $64.97 | $65.74 | $64.91 | $65.34 | $63.12 | 126,841 |
2019-06-25 | $65.07 | $65.42 | $64.59 | $64.60 | $62.40 | 102,995 |
2019-06-24 | $64.99 | $65.13 | $64.26 | $64.83 | $62.62 | 195,537 |
2019-06-21 | $65.05 | $66.04 | $64.66 | $64.77 | $62.57 | 299,036 |
2019-06-20 | $65.90 | $66.09 | $64.86 | $65.36 | $63.14 | 221,867 |
2019-06-19 | $65.69 | $65.69 | $64.23 | $65.27 | $63.05 | 239,899 |
2019-06-18 | $65.97 | $67.02 | $64.99 | $65.60 | $63.37 | 235,407 |
2019-06-17 | $65.89 | $66.06 | $65.23 | $65.43 | $63.20 | 146,987 |
2019-06-14 | $66.00 | $66.34 | $65.66 | $65.89 | $63.65 | 103,790 |
2019-06-13 | $65.62 | $66.21 | $65.51 | $66.18 | $63.93 | 109,933 |
2019-06-12 | $65.62 | $66.28 | $65.18 | $65.32 | $63.10 | 164,519 |
2019-06-11 | $65.90 | $65.90 | $65.04 | $65.67 | $63.44 | 182,466 |
2019-06-10 | $64.95 | $65.86 | $64.79 | $65.37 | $63.15 | 97,252 |
2019-06-07 | $64.49 | $65.16 | $64.34 | $64.74 | $62.54 | 118,707 |
2019-06-06 | $64.29 | $64.46 | $63.08 | $64.18 | $62.00 | 73,383 |
2019-06-05 | $64.26 | $64.95 | $63.47 | $64.28 | $62.09 | 180,996 |
2019-06-04 | $62.72 | $64.24 | $62.46 | $64.10 | $61.92 | 83,054 |
2019-06-03 | $60.79 | $62.35 | $60.79 | $61.97 | $59.86 | 159,967 |
2019-05-31 | $60.77 | $61.04 | $60.31 | $60.84 | $58.77 | 127,882 |
2019-05-30 | $62.07 | $62.71 | $61.07 | $61.61 | $59.51 | 81,880 |
2019-05-29 | $62.46 | $62.97 | $60.72 | $61.85 | $59.75 | 125,255 |
2019-05-28 | $62.85 | $63.52 | $62.57 | $62.85 | $60.71 | 171,935 |
2019-05-24 | $62.57 | $63.18 | $62.05 | $62.77 | $60.63 | 146,609 |
2019-05-23 | $63.38 | $63.89 | $61.92 | $62.17 | $60.05 | 165,776 |
2019-05-22 | $64.37 | $64.76 | $63.35 | $63.73 | $61.56 | 164,893 |
2019-05-21 | $64.18 | $65.18 | $64.18 | $64.73 | $62.53 | 179,957 |
2019-05-20 | $63.55 | $64.28 | $62.97 | $63.76 | $61.59 | 118,864 |
2019-05-17 | $64.77 | $65.45 | $63.95 | $63.97 | $61.79 | 99,721 |
2019-05-16 | $65.64 | $65.95 | $64.93 | $65.21 | $62.99 | 303,675 |
2019-05-15 | $65.13 | $65.50 | $64.60 | $65.40 | $63.17 | 132,589 |
2019-05-14 | $65.72 | $65.80 | $65.25 | $65.53 | $63.30 | 102,803 |
2019-05-13 | $66.44 | $66.44 | $65.25 | $65.54 | $63.31 | 186,939 |
2019-05-10 | $66.52 | $67.52 | $66.18 | $67.29 | $65.00 | 152,802 |
2019-05-09 | $65.92 | $66.90 | $65.42 | $66.87 | $64.59 | 256,772 |
2019-05-08 | $66.86 | $67.07 | $66.19 | $66.37 | $64.11 | 241,252 |
2019-05-07 | $66.50 | $67.02 | $66.27 | $66.63 | $64.36 | 410,241 |
2019-05-06 | $65.78 | $67.30 | $65.34 | $67.18 | $64.89 | 259,008 |
2019-05-03 | $65.31 | $66.91 | $65.31 | $66.77 | $64.50 | 285,340 |
2019-05-02 | $64.01 | $65.23 | $63.90 | $64.83 | $62.62 | 258,418 |
2019-05-01 | $63.49 | $64.79 | $63.44 | $64.08 | $61.90 | 457,023 |
2019-04-30 | $64.26 | $64.89 | $62.54 | $63.68 | $61.51 | 384,246 |
2019-04-29 | $61.85 | $63.85 | $61.80 | $63.43 | $61.27 | 500,455 |
2019-04-26 | $62.14 | $62.68 | $61.89 | $61.99 | $59.88 | 435,629 |
2019-04-25 | $62.59 | $62.82 | $61.24 | $61.95 | $59.84 | 404,368 |
2019-04-24 | $62.77 | $63.30 | $62.71 | $62.97 | $60.83 | 330,845 |
2019-04-23 | $62.42 | $63.35 | $62.24 | $62.85 | $60.71 | 269,469 |
2019-04-22 | $63.17 | $63.47 | $62.18 | $62.55 | $60.42 | 178,780 |
2019-04-18 | $63.86 | $64.06 | $63.26 | $63.61 | $61.45 | 139,675 |
2019-04-17 | $64.08 | $64.47 | $63.41 | $64.20 | $62.02 | 271,100 |
2019-04-16 | $63.44 | $63.80 | $62.71 | $63.70 | $61.53 | 237,209 |
2019-04-15 | $63.85 | $64.56 | $62.88 | $63.19 | $61.04 | 142,485 |
2019-04-12 | $63.33 | $63.89 | $63.19 | $63.68 | $61.51 | 118,192 |
2019-04-11 | $62.25 | $63.16 | $61.73 | $62.94 | $60.80 | 139,166 |
2019-04-10 | $61.45 | $62.30 | $61.24 | $62.08 | $59.97 | 185,492 |
2019-04-09 | $62.08 | $62.08 | $61.11 | $61.25 | $59.17 | 128,045 |
2019-04-08 | $61.11 | $62.23 | $60.75 | $62.12 | $60.01 | 142,242 |
2019-04-05 | $60.40 | $61.55 | $60.29 | $61.25 | $59.17 | 176,000 |
2019-04-04 | $59.40 | $60.52 | $59.40 | $60.26 | $58.21 | 120,874 |
2019-04-03 | $59.21 | $59.88 | $58.97 | $59.24 | $57.22 | 113,730 |
2019-04-02 | $59.32 | $59.32 | $58.56 | $59.02 | $56.80 | 159,341 |
2019-04-01 | $59.67 | $60.76 | $59.09 | $59.26 | $57.03 | 242,480 |
2019-03-29 | $57.94 | $59.45 | $57.94 | $59.27 | $57.04 | 438,967 |
2019-03-28 | $57.77 | $58.13 | $56.93 | $57.54 | $55.38 | 198,424 |
2019-03-27 | $57.42 | $58.01 | $56.97 | $57.42 | $55.26 | 155,188 |
2019-03-26 | $57.04 | $57.92 | $56.60 | $57.50 | $55.34 | 199,982 |
2019-03-25 | $56.61 | $57.18 | $55.80 | $56.58 | $54.45 | 284,360 |
2019-03-22 | $59.47 | $59.47 | $56.36 | $56.46 | $54.34 | 265,341 |
2019-03-21 | $58.31 | $60.03 | $58.31 | $59.84 | $57.59 | 247,160 |
2019-03-20 | $59.32 | $59.47 | $58.01 | $58.43 | $56.23 | 168,814 |
2019-03-19 | $60.47 | $60.67 | $59.31 | $59.41 | $57.18 | 204,891 |
2019-03-18 | $59.42 | $60.32 | $59.21 | $60.20 | $57.94 | 155,683 |
2019-03-15 | $59.97 | $60.53 | $59.17 | $59.41 | $57.18 | 580,785 |
2019-03-14 | $59.74 | $59.94 | $59.72 | $59.80 | $57.55 | 124,067 |
2019-03-13 | $60.21 | $60.31 | $59.74 | $59.89 | $57.64 | 156,443 |
2019-03-12 | $60.49 | $60.49 | $59.94 | $60.02 | $57.76 | 144,402 |
2019-03-11 | $60.05 | $60.45 | $59.74 | $60.44 | $58.17 | 181,929 |
2019-03-08 | $59.60 | $60.32 | $59.60 | $59.98 | $57.72 | 180,400 |
2019-03-07 | $59.62 | $60.28 | $59.23 | $59.93 | $57.68 | 219,714 |
2019-03-06 | $59.93 | $60.06 | $59.44 | $59.68 | $57.44 | 255,417 |
2019-03-05 | $60.00 | $60.19 | $59.57 | $59.84 | $57.59 | 250,529 |
2019-03-04 | $59.78 | $60.50 | $59.71 | $59.84 | $57.59 | 118,356 |
2019-03-01 | $60.50 | $60.74 | $59.30 | $59.79 | $57.54 | 206,767 |
2019-02-28 | $59.74 | $60.18 | $59.08 | $59.93 | $57.68 | 324,232 |
2019-02-27 | $59.17 | $59.75 | $59.07 | $59.65 | $57.41 | 100,425 |
2019-02-26 | $60.67 | $61.06 | $59.64 | $59.67 | $57.43 | 306,368 |
2019-02-25 | $61.32 | $61.62 | $60.80 | $60.95 | $58.66 | 174,658 |
2019-02-22 | $61.04 | $61.17 | $60.67 | $60.96 | $58.67 | 109,108 |
2019-02-21 | $60.69 | $61.23 | $60.35 | $60.76 | $58.48 | 133,968 |
2019-02-20 | $60.06 | $60.96 | $59.89 | $60.94 | $58.65 | 185,606 |
2019-02-19 | $59.86 | $60.84 | $59.85 | $60.21 | $57.95 | 176,633 |
2019-02-15 | $60.16 | $60.47 | $59.90 | $60.22 | $57.96 | 155,887 |
2019-02-14 | $59.42 | $60.17 | $59.22 | $59.84 | $57.59 | 244,418 |
2019-02-13 | $60.67 | $60.96 | $59.72 | $59.82 | $57.57 | 348,159 |
2019-02-12 | $58.70 | $60.64 | $58.70 | $60.38 | $58.11 | 274,158 |
2019-02-11 | $57.92 | $58.65 | $57.79 | $58.29 | $56.10 | 292,384 |
2019-02-08 | $57.87 | $58.14 | $57.79 | $57.84 | $55.66 | 341,874 |
2019-02-07 | $57.67 | $58.77 | $57.67 | $58.05 | $55.87 | 226,851 |
2019-02-06 | $56.95 | $58.84 | $56.84 | $57.77 | $55.60 | 286,370 |
2019-02-05 | $58.32 | $58.32 | $54.99 | $57.13 | $54.98 | 695,762 |
2019-02-04 | $60.95 | $61.43 | $60.42 | $60.94 | $58.65 | 309,398 |
2019-02-01 | $61.59 | $61.79 | $60.75 | $61.14 | $58.84 | 145,002 |
2019-01-31 | $60.38 | $61.71 | $60.38 | $61.38 | $59.07 | 194,972 |
2019-01-30 | $59.94 | $60.52 | $59.17 | $60.51 | $58.23 | 412,105 |
2019-01-29 | $59.68 | $59.77 | $58.65 | $59.39 | $57.16 | 533,382 |
2019-01-28 | $59.47 | $60.06 | $59.15 | $59.37 | $57.14 | 140,362 |
2019-01-25 | $60.51 | $61.41 | $59.92 | $60.02 | $57.76 | 176,518 |
2019-01-24 | $59.91 | $60.53 | $59.91 | $60.33 | $58.06 | 118,475 |
2019-01-23 | $60.33 | $60.42 | $59.41 | $60.04 | $57.78 | 342,599 |
2019-01-22 | $60.38 | $60.85 | $59.70 | $60.16 | $57.90 | 323,172 |
2019-01-18 | $60.17 | $61.10 | $59.97 | $60.63 | $58.35 | 300,219 |
2019-01-17 | $58.46 | $59.70 | $58.11 | $59.65 | $57.41 | 385,279 |
2019-01-16 | $58.36 | $59.08 | $58.36 | $58.61 | $56.41 | 298,820 |
2019-01-15 | $58.52 | $58.52 | $57.49 | $58.40 | $56.20 | 236,709 |
2019-01-14 | $57.95 | $58.76 | $57.95 | $58.46 | $56.26 | 191,189 |
2019-01-11 | $57.57 | $58.35 | $57.50 | $58.30 | $56.11 | 123,934 |
2019-01-10 | $57.29 | $58.17 | $57.29 | $57.89 | $55.71 | 193,559 |
2019-01-09 | $57.44 | $58.03 | $56.55 | $57.75 | $55.58 | 140,225 |
2019-01-08 | $57.13 | $57.69 | $56.65 | $57.56 | $55.40 | 344,586 |
2019-01-07 | $55.79 | $56.83 | $55.24 | $56.50 | $54.38 | 304,922 |
2019-01-04 | $54.91 | $56.24 | $54.91 | $55.88 | $53.78 | 178,324 |
2019-01-03 | $54.52 | $55.31 | $53.86 | $54.17 | $52.13 | 209,944 |
2019-01-02 | $53.40 | $54.79 | $52.52 | $54.79 | $52.73 | 397,344 |
2018-12-31 | $53.98 | $54.38 | $53.70 | $54.13 | $51.89 | 255,885 |
2018-12-28 | $53.34 | $54.50 | $53.27 | $53.78 | $51.55 | 214,641 |
2018-12-27 | $51.39 | $53.20 | $51.39 | $53.15 | $50.95 | 298,398 |
2018-12-26 | $49.70 | $52.35 | $49.70 | $52.23 | $50.06 | 239,579 |
2018-12-24 | $50.18 | $50.94 | $49.54 | $49.80 | $47.74 | 87,626 |
2018-12-21 | $51.29 | $52.13 | $50.42 | $50.43 | $48.34 | 1,178,409 |
2018-12-20 | $51.72 | $52.26 | $51.07 | $51.31 | $49.18 | 244,786 |
2018-12-19 | $53.03 | $54.23 | $51.58 | $51.90 | $49.75 | 232,677 |
2018-12-18 | $53.22 | $53.95 | $52.63 | $53.08 | $50.88 | 259,873 |
2018-12-17 | $52.87 | $53.77 | $52.22 | $52.60 | $50.42 | 358,604 |
2018-12-14 | $53.44 | $54.37 | $52.80 | $53.05 | $50.85 | 189,566 |
2018-12-13 | $54.92 | $55.08 | $53.85 | $53.90 | $51.67 | 263,610 |
2018-12-12 | $54.88 | $55.10 | $54.21 | $54.66 | $52.39 | 187,310 |
2018-12-11 | $55.63 | $55.75 | $53.89 | $54.01 | $51.77 | 133,942 |
2018-12-10 | $55.37 | $55.54 | $54.43 | $54.88 | $52.61 | 353,645 |
2018-12-07 | $57.32 | $58.19 | $55.04 | $55.23 | $52.94 | 363,950 |
2018-12-06 | $55.55 | $57.50 | $55.15 | $57.34 | $54.96 | 337,877 |
2018-12-04 | $58.68 | $58.89 | $56.20 | $56.36 | $54.02 | 389,496 |
2018-12-03 | $59.21 | $59.50 | $57.99 | $59.08 | $56.63 | 336,147 |
2018-11-30 | $57.71 | $58.68 | $57.42 | $58.50 | $56.07 | 288,132 |
2018-11-29 | $57.63 | $57.90 | $57.00 | $57.76 | $55.37 | 241,477 |
2018-11-28 | $56.47 | $57.95 | $55.63 | $57.78 | $55.38 | 289,536 |
2018-11-27 | $56.47 | $56.87 | $56.23 | $56.44 | $54.10 | 159,938 |
2018-11-26 | $56.52 | $57.14 | $56.01 | $56.76 | $54.41 | 266,705 |
2018-11-23 | $55.73 | $56.85 | $55.67 | $56.01 | $53.69 | 75,909 |
2018-11-21 | $55.24 | $56.61 | $55.24 | $56.08 | $53.76 | 139,076 |
2018-11-20 | $56.25 | $56.44 | $54.52 | $55.14 | $52.85 | 283,555 |
2018-11-19 | $57.78 | $58.69 | $56.80 | $56.95 | $54.59 | 241,248 |
2018-11-16 | $57.89 | $58.18 | $56.99 | $57.82 | $55.42 | 307,728 |
2018-11-15 | $58.11 | $58.67 | $57.07 | $58.24 | $55.83 | 294,584 |
2018-11-14 | $58.35 | $59.06 | $57.60 | $58.25 | $55.84 | 241,722 |
2018-11-13 | $58.14 | $59.32 | $57.70 | $57.84 | $55.44 | 164,124 |
2018-11-12 | $58.33 | $58.77 | $57.67 | $57.78 | $55.38 | 199,231 |
2018-11-09 | $58.78 | $59.17 | $57.90 | $58.23 | $55.82 | 153,541 |
2018-11-08 | $59.74 | $59.87 | $58.60 | $58.85 | $56.41 | 204,731 |
2018-11-07 | $59.59 | $60.13 | $58.48 | $59.65 | $57.18 | 140,596 |
2018-11-06 | $58.52 | $59.80 | $58.20 | $59.30 | $56.84 | 382,007 |
2018-11-05 | $58.28 | $59.03 | $57.70 | $58.58 | $56.15 | 341,134 |
2018-11-02 | $58.80 | $59.12 | $57.64 | $58.13 | $55.72 | 437,540 |
2018-11-01 | $57.08 | $59.07 | $56.73 | $58.63 | $56.20 | 476,871 |
2018-10-31 | $56.55 | $57.26 | $55.63 | $57.08 | $54.71 | 674,349 |
2018-10-30 | $54.58 | $56.72 | $53.15 | $55.75 | $53.44 | 421,219 |
2018-10-29 | $56.81 | $57.51 | $54.35 | $55.12 | $52.84 | 424,466 |
2018-10-26 | $56.30 | $56.71 | $55.22 | $55.86 | $53.54 | 400,062 |
2018-10-25 | $57.12 | $58.23 | $57.12 | $57.37 | $54.99 | 357,848 |
2018-10-24 | $57.91 | $58.73 | $56.90 | $56.94 | $54.58 | 622,622 |
2018-10-23 | $58.77 | $59.99 | $58.40 | $58.45 | $56.03 | 440,671 |
2018-10-22 | $59.42 | $60.28 | $58.91 | $59.48 | $57.01 | 767,169 |
2018-10-19 | $61.10 | $61.15 | $59.34 | $59.49 | $57.02 | 343,281 |
2018-10-18 | $62.41 | $62.64 | $60.66 | $60.96 | $58.43 | 409,387 |
2018-10-17 | $64.09 | $64.09 | $62.30 | $62.87 | $60.26 | 296,075 |
2018-10-16 | $63.43 | $64.53 | $62.15 | $64.46 | $61.79 | 395,449 |
2018-10-15 | $63.47 | $64.95 | $62.90 | $63.20 | $60.58 | 599,700 |
2018-10-12 | $68.05 | $68.10 | $65.86 | $66.78 | $64.01 | 390,375 |
2018-10-11 | $68.14 | $69.15 | $66.90 | $67.11 | $64.33 | 264,623 |
2018-10-10 | $69.14 | $69.14 | $68.33 | $68.40 | $65.56 | 386,715 |
2018-10-09 | $69.95 | $70.75 | $69.20 | $69.33 | $66.46 | 297,059 |
2018-10-08 | $70.30 | $70.60 | $69.77 | $70.13 | $67.22 | 277,732 |
2018-10-05 | $71.26 | $71.26 | $69.20 | $70.50 | $67.58 | 309,392 |
2018-10-04 | $71.14 | $71.63 | $70.70 | $71.12 | $68.17 | 496,496 |
2018-10-03 | $70.76 | $71.63 | $70.74 | $71.32 | $68.36 | 409,742 |
2018-10-02 | $71.82 | $72.45 | $71.00 | $71.27 | $68.11 | 325,988 |
2018-10-01 | $72.95 | $73.43 | $71.65 | $71.93 | $68.74 | 359,721 |
2018-09-28 | $72.35 | $72.92 | $72.11 | $72.46 | $69.24 | 272,270 |
2018-09-27 | $73.00 | $73.50 | $72.49 | $72.57 | $69.35 | 192,720 |
2018-09-26 | $72.53 | $73.60 | $72.13 | $72.97 | $69.73 | 219,615 |
2018-09-25 | $73.42 | $74.00 | $72.42 | $72.69 | $69.46 | 265,351 |
2018-09-24 | $73.64 | $74.47 | $72.95 | $73.48 | $70.22 | 352,618 |
2018-09-21 | $75.44 | $75.52 | $73.46 | $73.57 | $70.30 | 583,817 |
2018-09-20 | $75.55 | $75.76 | $74.84 | $75.45 | $72.10 | 175,225 |
2018-09-19 | $76.12 | $76.12 | $74.92 | $75.10 | $71.77 | 203,558 |
2018-09-18 | $76.78 | $76.94 | $75.78 | $75.96 | $72.59 | 124,604 |
2018-09-17 | $77.66 | $77.66 | $76.45 | $76.58 | $73.18 | 137,662 |
2018-09-14 | $76.74 | $77.95 | $76.51 | $77.76 | $74.31 | 167,925 |
2018-09-13 | $78.07 | $78.07 | $76.52 | $76.86 | $73.45 | 125,740 |
2018-09-12 | $77.57 | $78.24 | $76.58 | $77.64 | $74.19 | 130,661 |
2018-09-11 | $77.21 | $78.04 | $76.96 | $77.67 | $74.22 | 101,565 |
2018-09-10 | $77.28 | $77.89 | $76.82 | $77.44 | $74.00 | 159,380 |
2018-09-07 | $76.65 | $77.14 | $76.56 | $76.73 | $73.32 | 125,656 |
2018-09-06 | $77.76 | $78.36 | $76.62 | $76.78 | $73.37 | 155,079 |
2018-09-05 | $76.26 | $77.59 | $76.26 | $77.48 | $74.04 | 153,887 |
2018-09-04 | $76.71 | $76.82 | $75.32 | $76.23 | $72.85 | 212,648 |
2018-08-31 | $76.62 | $77.36 | $76.24 | $76.77 | $73.36 | 239,896 |
2018-08-30 | $76.54 | $77.64 | $76.14 | $76.94 | $73.52 | 198,915 |
2018-08-29 | $75.93 | $77.02 | $75.21 | $76.63 | $73.23 | 224,486 |
2018-08-28 | $75.75 | $75.96 | $75.05 | $75.75 | $72.39 | 151,054 |
2018-08-27 | $74.95 | $76.16 | $74.43 | $75.75 | $72.39 | 348,459 |
2018-08-24 | $74.35 | $74.82 | $74.06 | $74.73 | $71.41 | 147,090 |
2018-08-23 | $74.59 | $74.79 | $73.78 | $74.30 | $71.00 | 131,316 |
2018-08-22 | $73.88 | $74.63 | $73.61 | $74.48 | $71.17 | 234,093 |
2018-08-21 | $73.30 | $74.50 | $73.30 | $74.08 | $70.79 | 224,667 |
2018-08-20 | $73.29 | $73.54 | $72.71 | $73.02 | $69.78 | 181,310 |
2018-08-17 | $72.65 | $73.50 | $72.49 | $73.21 | $69.96 | 351,919 |
2018-08-16 | $72.41 | $73.07 | $72.00 | $72.87 | $69.63 | 224,098 |
2018-08-15 | $72.67 | $72.67 | $71.58 | $72.13 | $68.93 | 195,860 |
2018-08-14 | $71.99 | $72.99 | $71.64 | $72.83 | $69.60 | 160,415 |
2018-08-13 | $72.72 | $73.15 | $71.49 | $71.65 | $68.47 | 249,281 |
2018-08-10 | $72.25 | $72.94 | $71.34 | $72.71 | $69.48 | 189,409 |
2018-08-09 | $72.75 | $73.42 | $72.11 | $72.34 | $69.13 | 219,582 |
2018-08-08 | $73.40 | $73.93 | $72.42 | $72.79 | $69.56 | 208,661 |
2018-08-07 | $74.07 | $74.17 | $73.26 | $73.55 | $70.28 | 256,040 |
2018-08-06 | $73.82 | $74.31 | $73.13 | $73.93 | $70.65 | 388,533 |
2018-08-03 | $73.43 | $74.02 | $72.84 | $73.74 | $70.47 | 441,967 |
2018-08-02 | $72.90 | $74.01 | $72.30 | $73.50 | $70.24 | 594,266 |
2018-08-01 | $73.06 | $74.91 | $72.17 | $72.80 | $69.57 | 967,997 |
2018-07-31 | $67.53 | $74.75 | $67.00 | $72.96 | $69.72 | 1,899,820 |
2018-07-30 | $60.07 | $61.17 | $59.88 | $60.00 | $57.34 | 407,962 |
2018-07-27 | $61.13 | $61.45 | $59.75 | $60.06 | $57.39 | 229,515 |
2018-07-26 | $59.84 | $61.22 | $59.32 | $61.00 | $58.29 | 279,134 |
2018-07-25 | $61.46 | $61.46 | $59.54 | $59.89 | $57.23 | 353,227 |
2018-07-24 | $62.94 | $62.94 | $61.07 | $61.48 | $58.75 | 241,803 |
2018-07-23 | $62.75 | $62.96 | $62.36 | $62.45 | $59.68 | 149,619 |
2018-07-20 | $63.00 | $63.19 | $62.76 | $62.81 | $60.02 | 139,693 |
2018-07-19 | $62.70 | $63.17 | $62.27 | $63.00 | $60.20 | 164,636 |
2018-07-18 | $62.93 | $63.32 | $62.57 | $62.99 | $60.19 | 173,358 |
2018-07-17 | $62.68 | $63.07 | $62.51 | $62.91 | $60.12 | 208,129 |
2018-07-16 | $64.81 | $65.00 | $62.50 | $62.71 | $59.93 | 289,193 |
2018-07-13 | $64.12 | $64.83 | $64.12 | $64.74 | $61.87 | 118,008 |
2018-07-12 | $64.15 | $64.85 | $63.45 | $64.20 | $61.35 | 154,604 |
2018-07-11 | $63.36 | $63.96 | $63.11 | $63.60 | $60.78 | 123,253 |
2018-07-10 | $64.37 | $64.72 | $63.21 | $63.76 | $60.93 | 112,535 |
2018-07-09 | $64.62 | $65.55 | $64.03 | $64.24 | $61.39 | 280,769 |
2018-07-06 | $64.22 | $64.77 | $63.85 | $64.39 | $61.53 | 100,816 |
2018-07-05 | $63.86 | $64.18 | $62.65 | $64.16 | $61.31 | 163,770 |
2018-07-03 | $63.81 | $64.08 | $63.28 | $63.58 | $60.76 | 94,131 |
2018-07-02 | $61.86 | $63.62 | $61.86 | $63.55 | $60.52 | 376,626 |
2018-06-29 | $62.42 | $62.61 | $61.94 | $62.19 | $59.22 | 218,949 |
2018-06-28 | $61.74 | $62.32 | $61.47 | $62.04 | $59.08 | 123,599 |
2018-06-27 | $62.74 | $62.76 | $61.63 | $61.67 | $58.73 | 178,222 |
2018-06-26 | $62.63 | $62.94 | $62.14 | $62.82 | $59.82 | 144,880 |
2018-06-25 | $62.50 | $62.81 | $61.77 | $62.37 | $59.40 | 221,873 |
2018-06-22 | $63.99 | $63.99 | $62.71 | $62.78 | $59.79 | 865,997 |
2018-06-21 | $65.28 | $65.28 | $63.55 | $63.87 | $60.82 | 151,565 |
2018-06-20 | $65.64 | $65.64 | $64.88 | $65.16 | $62.05 | 176,329 |
2018-06-19 | $64.35 | $65.48 | $63.82 | $65.43 | $62.31 | 190,302 |
2018-06-18 | $65.67 | $65.67 | $64.55 | $64.71 | $61.62 | 198,928 |
2018-06-15 | $65.89 | $66.33 | $65.74 | $65.99 | $62.84 | 475,467 |
2018-06-14 | $66.58 | $66.70 | $65.93 | $66.37 | $63.20 | 222,259 |
2018-06-13 | $67.21 | $67.30 | $66.20 | $66.32 | $63.16 | 238,537 |
2018-06-12 | $67.10 | $67.32 | $66.49 | $67.20 | $63.99 | 275,216 |
2018-06-11 | $67.08 | $67.29 | $66.19 | $66.99 | $63.79 | 218,467 |
2018-06-08 | $65.85 | $67.10 | $65.85 | $66.89 | $63.70 | 322,748 |
2018-06-07 | $65.34 | $66.15 | $64.93 | $66.03 | $62.88 | 247,440 |
2018-06-06 | $65.24 | $65.32 | $64.65 | $65.12 | $62.01 | 156,694 |
2018-06-05 | $64.45 | $66.00 | $64.40 | $65.28 | $62.17 | 284,089 |
2018-06-04 | $64.01 | $64.72 | $63.69 | $64.66 | $61.58 | 270,833 |
2018-06-01 | $63.71 | $63.93 | $63.33 | $63.71 | $60.67 | 288,156 |
2018-05-31 | $63.95 | $64.13 | $63.13 | $63.31 | $60.29 | 194,216 |
2018-05-30 | $64.00 | $64.49 | $63.84 | $63.94 | $60.89 | 171,667 |
2018-05-29 | $62.94 | $63.87 | $62.85 | $63.65 | $60.61 | 127,858 |
2018-05-25 | $62.68 | $63.74 | $62.03 | $63.39 | $60.37 | 93,828 |
2018-05-24 | $62.63 | $62.82 | $62.29 | $62.71 | $59.72 | 219,563 |
2018-05-23 | $62.19 | $62.84 | $62.02 | $62.71 | $59.72 | 70,346 |
2018-05-22 | $63.60 | $63.60 | $62.31 | $62.34 | $59.37 | 122,077 |
2018-05-21 | $62.97 | $63.85 | $62.97 | $63.50 | $60.47 | 116,130 |
2018-05-18 | $62.10 | $63.08 | $62.08 | $62.86 | $59.86 | 133,154 |
2018-05-17 | $61.32 | $62.20 | $61.12 | $61.98 | $59.02 | 143,181 |
2018-05-16 | $60.56 | $61.69 | $60.12 | $61.30 | $58.38 | 193,607 |
2018-05-15 | $60.30 | $60.39 | $59.78 | $60.30 | $57.42 | 213,013 |
2018-05-14 | $61.92 | $62.08 | $60.24 | $60.34 | $57.46 | 167,406 |
2018-05-11 | $61.00 | $61.94 | $60.49 | $61.83 | $58.88 | 244,394 |
2018-05-10 | $60.29 | $60.98 | $60.14 | $60.95 | $58.04 | 150,291 |
2018-05-09 | $60.75 | $60.75 | $59.52 | $60.20 | $57.33 | 207,564 |
2018-05-08 | $59.54 | $60.75 | $59.54 | $60.55 | $57.66 | 193,789 |
2018-05-07 | $59.15 | $59.61 | $58.77 | $59.53 | $56.69 | 209,531 |
2018-05-04 | $58.42 | $59.38 | $58.28 | $58.94 | $56.13 | 172,736 |
2018-05-03 | $58.56 | $58.95 | $57.79 | $58.58 | $55.79 | 231,490 |
2018-05-02 | $59.02 | $59.02 | $57.82 | $58.59 | $55.80 | 312,997 |
2018-05-01 | $57.02 | $59.04 | $56.73 | $58.85 | $56.04 | 571,000 |
2018-04-30 | $55.25 | $55.63 | $54.40 | $54.68 | $52.07 | 221,110 |
2018-04-27 | $55.59 | $55.99 | $54.83 | $55.14 | $52.51 | 249,806 |
2018-04-26 | $55.23 | $55.79 | $55.06 | $55.60 | $52.95 | 171,626 |
2018-04-25 | $55.25 | $55.77 | $54.94 | $55.22 | $52.59 | 148,939 |
2018-04-24 | $56.01 | $56.96 | $54.85 | $55.34 | $52.70 | 163,737 |
2018-04-23 | $56.03 | $56.21 | $55.68 | $55.90 | $53.23 | 143,152 |
2018-04-20 | $56.01 | $56.36 | $55.55 | $55.99 | $53.32 | 150,482 |
2018-04-19 | $56.77 | $56.92 | $55.83 | $56.14 | $53.46 | 140,665 |
2018-04-18 | $57.74 | $57.90 | $57.14 | $57.26 | $54.53 | 233,302 |
2018-04-17 | $57.51 | $57.93 | $57.08 | $57.48 | $54.74 | 312,003 |
2018-04-16 | $56.77 | $57.27 | $56.40 | $57.10 | $54.38 | 300,218 |
2018-04-13 | $56.83 | $56.83 | $56.20 | $56.30 | $53.61 | 189,886 |
2018-04-12 | $56.60 | $56.98 | $56.32 | $56.46 | $53.77 | 71,194 |
2018-04-11 | $56.57 | $56.69 | $56.00 | $56.38 | $53.69 | 130,143 |
2018-04-10 | $56.83 | $57.01 | $56.33 | $56.82 | $54.11 | 165,693 |
2018-04-09 | $57.02 | $57.11 | $56.23 | $56.25 | $53.57 | 102,802 |
2018-04-06 | $57.66 | $58.03 | $56.30 | $56.82 | $54.11 | 157,041 |
2018-04-05 | $57.74 | $58.38 | $57.19 | $58.05 | $55.28 | 145,905 |
2018-04-04 | $55.80 | $57.55 | $55.71 | $57.41 | $54.67 | 185,092 |
2018-04-03 | $55.54 | $56.83 | $55.53 | $56.59 | $53.69 | 305,704 |
2018-04-02 | $57.38 | $57.55 | $54.96 | $55.44 | $52.60 | 209,902 |
2018-03-29 | $57.21 | $57.95 | $56.79 | $57.59 | $54.64 | 223,540 |
2018-03-28 | $57.20 | $57.41 | $56.70 | $57.00 | $54.08 | 152,583 |
2018-03-27 | $57.49 | $57.66 | $56.23 | $56.85 | $53.94 | 192,806 |
2018-03-26 | $57.17 | $57.87 | $56.54 | $57.51 | $54.57 | 309,616 |
2018-03-23 | $57.25 | $57.25 | $56.19 | $56.20 | $53.32 | 194,383 |
2018-03-22 | $58.04 | $58.45 | $57.18 | $57.22 | $54.29 | 120,924 |
2018-03-21 | $58.70 | $58.70 | $58.15 | $58.33 | $55.35 | 96,873 |
2018-03-20 | $58.25 | $59.16 | $58.14 | $58.70 | $55.70 | 227,643 |
2018-03-19 | $58.00 | $58.30 | $57.36 | $58.22 | $55.24 | 195,420 |
2018-03-16 | $57.79 | $58.48 | $57.65 | $58.04 | $55.07 | 442,740 |
2018-03-15 | $58.57 | $58.89 | $57.66 | $57.90 | $54.94 | 185,696 |
2018-03-14 | $59.48 | $59.86 | $58.28 | $58.55 | $55.55 | 192,219 |
2018-03-13 | $59.43 | $59.57 | $58.65 | $59.24 | $56.21 | 273,395 |
2018-03-12 | $58.46 | $59.24 | $58.10 | $59.14 | $56.11 | 246,116 |
2018-03-09 | $57.85 | $58.79 | $57.85 | $58.31 | $55.33 | 232,952 |
2018-03-08 | $56.92 | $57.71 | $56.87 | $57.52 | $54.58 | 197,647 |
2018-03-07 | $55.61 | $56.82 | $55.61 | $56.75 | $53.85 | 288,722 |
2018-03-06 | $55.97 | $56.20 | $55.51 | $55.97 | $53.11 | 460,969 |
2018-03-05 | $55.19 | $56.35 | $55.05 | $55.88 | $53.02 | 306,934 |
2018-03-02 | $55.33 | $56.12 | $55.30 | $55.57 | $52.73 | 257,998 |
2018-03-01 | $55.10 | $56.04 | $54.85 | $55.75 | $52.90 | 422,042 |
2018-02-28 | $57.05 | $57.57 | $55.31 | $55.32 | $52.49 | 239,630 |
2018-02-27 | $58.62 | $58.92 | $56.91 | $56.95 | $54.04 | 423,413 |
2018-02-26 | $58.70 | $58.99 | $58.13 | $58.56 | $55.56 | 171,511 |
2018-02-23 | $58.73 | $59.04 | $58.12 | $58.68 | $55.68 | 241,930 |
2018-02-22 | $57.71 | $58.20 | $57.46 | $57.98 | $55.01 | 182,052 |
2018-02-21 | $57.15 | $58.30 | $56.34 | $57.45 | $54.51 | 168,341 |
2018-02-20 | $57.38 | $57.94 | $56.99 | $57.04 | $54.12 | 132,282 |
2018-02-16 | $57.35 | $58.03 | $57.23 | $57.60 | $54.65 | 200,310 |
2018-02-15 | $57.73 | $58.55 | $57.32 | $57.45 | $54.51 | 249,538 |
2018-02-14 | $55.80 | $57.33 | $55.70 | $57.16 | $54.24 | 584,520 |
2018-02-13 | $56.11 | $56.48 | $55.87 | $56.17 | $53.30 | 290,444 |
2018-02-12 | $56.06 | $56.80 | $55.77 | $56.39 | $53.50 | 488,579 |
2018-02-09 | $56.83 | $57.19 | $55.19 | $55.83 | $52.97 | 519,800 |
2018-02-08 | $57.79 | $58.00 | $56.37 | $56.39 | $53.50 | 290,476 |
2018-02-07 | $57.22 | $58.72 | $57.20 | $57.76 | $54.80 | 335,974 |
2018-02-06 | $57.92 | $59.10 | $55.71 | $57.34 | $54.41 | 592,331 |
2018-02-05 | $57.90 | $58.29 | $55.95 | $56.34 | $53.46 | 373,759 |
2018-02-02 | $58.62 | $59.34 | $58.16 | $58.27 | $55.29 | 346,351 |
2018-02-01 | $58.72 | $59.41 | $58.43 | $59.07 | $56.05 | 287,286 |
2018-01-31 | $59.13 | $59.62 | $58.66 | $58.74 | $55.73 | 339,931 |
2018-01-30 | $59.06 | $59.53 | $58.35 | $59.03 | $56.01 | 367,504 |
2018-01-29 | $60.14 | $60.21 | $59.46 | $59.75 | $56.69 | 182,182 |
2018-01-26 | $60.70 | $60.95 | $59.44 | $60.27 | $57.19 | 210,717 |
2018-01-25 | $60.13 | $60.45 | $59.43 | $60.43 | $57.34 | 459,470 |
2018-01-24 | $59.62 | $60.01 | $59.19 | $59.72 | $56.66 | 215,486 |
2018-01-23 | $59.38 | $59.74 | $58.84 | $59.27 | $56.24 | 84,405 |
2018-01-22 | $59.16 | $59.42 | $58.67 | $59.36 | $56.32 | 106,127 |
2018-01-19 | $58.60 | $59.73 | $58.34 | $59.48 | $56.44 | 231,908 |
2018-01-18 | $58.11 | $59.10 | $58.11 | $58.78 | $55.77 | 205,700 |
2018-01-17 | $59.25 | $59.44 | $58.09 | $58.24 | $55.26 | 197,395 |
2018-01-16 | $59.20 | $59.91 | $58.51 | $58.90 | $55.89 | 379,434 |
2018-01-12 | $58.85 | $59.45 | $58.41 | $58.90 | $55.89 | 177,596 |
2018-01-11 | $57.90 | $58.94 | $57.51 | $58.92 | $55.91 | 246,990 |
2018-01-10 | $57.73 | $58.10 | $57.26 | $57.78 | $54.82 | 175,457 |
2018-01-09 | $58.17 | $58.45 | $57.73 | $57.87 | $54.91 | 151,642 |
2018-01-08 | $57.86 | $58.25 | $57.46 | $58.07 | $55.10 | 183,293 |
2018-01-05 | $57.31 | $58.13 | $57.08 | $57.98 | $55.01 | 353,037 |
2018-01-04 | $57.38 | $57.92 | $56.70 | $57.01 | $54.09 | 204,126 |
2018-01-03 | $56.88 | $57.58 | $56.79 | $57.45 | $54.51 | 198,400 |
2018-01-02 | $57.71 | $57.88 | $57.00 | $57.41 | $54.27 | 207,286 |
2017-12-29 | $57.70 | $58.09 | $57.41 | $57.41 | $54.27 | 186,119 |
2017-12-28 | $57.77 | $57.92 | $57.35 | $57.81 | $54.65 | 110,161 |
2017-12-27 | $57.62 | $58.28 | $57.58 | $57.71 | $54.56 | 156,354 |
2017-12-26 | $57.68 | $58.18 | $57.64 | $57.73 | $54.58 | 87,784 |
2017-12-22 | $57.93 | $58.10 | $57.51 | $57.66 | $54.51 | 138,930 |
2017-12-21 | $58.21 | $58.64 | $57.77 | $58.09 | $54.92 | 168,429 |
2017-12-20 | $58.04 | $58.57 | $57.82 | $58.16 | $54.98 | 169,112 |
2017-12-19 | $58.63 | $59.00 | $57.58 | $57.79 | $54.63 | 197,759 |
2017-12-18 | $57.93 | $58.86 | $57.91 | $58.58 | $55.38 | 318,161 |
2017-12-15 | $56.34 | $58.13 | $56.26 | $57.49 | $54.35 | 418,402 |
2017-12-14 | $58.00 | $58.00 | $55.91 | $56.36 | $53.28 | 332,650 |
2017-12-13 | $58.55 | $59.53 | $58.17 | $58.62 | $55.42 | 175,008 |
2017-12-12 | $59.20 | $59.57 | $58.43 | $58.43 | $55.24 | 196,499 |
2017-12-11 | $59.87 | $59.87 | $58.83 | $59.04 | $55.82 | 273,312 |
2017-12-08 | $60.52 | $60.67 | $59.77 | $59.85 | $56.58 | 185,184 |
2017-12-07 | $60.12 | $61.05 | $60.09 | $60.43 | $57.13 | 198,589 |
2017-12-06 | $60.28 | $60.50 | $59.90 | $60.15 | $56.86 | 126,960 |
2017-12-05 | $60.79 | $60.96 | $60.31 | $60.38 | $57.08 | 207,074 |
2017-12-04 | $60.84 | $61.62 | $60.71 | $60.92 | $57.59 | 271,917 |
2017-12-01 | $60.13 | $60.33 | $58.74 | $60.21 | $56.92 | 262,373 |
2017-11-30 | $60.01 | $60.22 | $59.72 | $59.97 | $56.69 | 239,936 |
2017-11-29 | $59.73 | $60.23 | $59.58 | $59.75 | $56.49 | 203,745 |
2017-11-28 | $58.70 | $59.75 | $58.63 | $59.72 | $56.46 | 169,490 |
2017-11-27 | $58.15 | $59.01 | $57.94 | $58.48 | $55.29 | 180,244 |
2017-11-24 | $58.16 | $58.26 | $57.85 | $58.10 | $54.93 | 106,652 |
2017-11-22 | $57.96 | $58.58 | $57.73 | $57.94 | $54.78 | 171,580 |
2017-11-21 | $58.09 | $58.48 | $57.93 | $58.32 | $55.13 | 282,391 |
2017-11-20 | $57.84 | $58.46 | $57.84 | $58.15 | $54.97 | 220,487 |
2017-11-17 | $57.61 | $58.28 | $57.61 | $58.00 | $54.83 | 276,766 |
2017-11-16 | $57.45 | $57.91 | $57.12 | $57.85 | $54.69 | 327,595 |
2017-11-15 | $56.90 | $57.13 | $56.38 | $56.99 | $53.88 | 227,992 |
2017-11-14 | $56.79 | $57.11 | $56.55 | $56.95 | $53.84 | 193,728 |
2017-11-13 | $57.30 | $57.44 | $56.76 | $56.86 | $53.75 | 185,221 |
2017-11-10 | $57.17 | $57.50 | $56.67 | $57.30 | $54.17 | 292,196 |
2017-11-09 | $57.36 | $57.73 | $56.81 | $57.26 | $54.13 | 229,961 |
2017-11-08 | $57.63 | $58.04 | $56.77 | $57.54 | $54.40 | 208,893 |
2017-11-07 | $58.24 | $58.49 | $57.65 | $57.89 | $54.73 | 293,320 |
2017-11-06 | $58.92 | $58.92 | $57.75 | $58.49 | $55.30 | 388,554 |
2017-11-03 | $58.24 | $59.07 | $57.82 | $59.02 | $55.80 | 303,287 |
2017-11-02 | $57.28 | $59.09 | $56.50 | $58.38 | $55.19 | 490,340 |
2017-11-01 | $56.59 | $57.62 | $55.87 | $57.58 | $54.43 | 626,777 |
2017-10-31 | $54.07 | $59.71 | $53.54 | $55.74 | $52.70 | 1,398,866 |
2017-10-30 | $49.25 | $49.34 | $48.32 | $48.63 | $45.97 | 101,041 |
2017-10-27 | $49.33 | $49.61 | $48.67 | $49.35 | $46.65 | 132,461 |
2017-10-26 | $49.17 | $49.74 | $49.06 | $49.28 | $46.59 | 175,247 |
2017-10-25 | $49.49 | $49.60 | $48.61 | $49.02 | $46.34 | 114,789 |
2017-10-24 | $49.30 | $49.72 | $49.23 | $49.51 | $46.81 | 160,472 |
2017-10-23 | $49.75 | $49.76 | $49.14 | $49.24 | $46.55 | 124,053 |
2017-10-20 | $49.95 | $49.95 | $49.47 | $49.58 | $46.87 | 164,839 |
2017-10-19 | $49.64 | $49.64 | $49.11 | $49.59 | $46.88 | 135,938 |
2017-10-18 | $50.00 | $50.09 | $49.47 | $49.57 | $46.86 | 103,448 |
2017-10-17 | $49.70 | $49.85 | $49.44 | $49.75 | $47.03 | 248,728 |
2017-10-16 | $49.37 | $50.18 | $49.22 | $49.60 | $46.89 | 181,311 |
2017-10-13 | $49.33 | $49.49 | $48.99 | $49.22 | $46.53 | 143,836 |
2017-10-12 | $49.36 | $49.46 | $48.97 | $49.12 | $46.44 | 229,439 |
2017-10-11 | $49.63 | $49.91 | $48.95 | $49.28 | $46.59 | 173,766 |
2017-10-10 | $49.73 | $49.79 | $49.33 | $49.52 | $46.82 | 147,292 |
2017-10-09 | $49.39 | $49.97 | $49.30 | $49.50 | $46.80 | 165,691 |
2017-10-06 | $49.16 | $49.41 | $49.07 | $49.39 | $46.69 | 151,581 |
2017-10-05 | $49.62 | $49.62 | $49.18 | $49.25 | $46.56 | 247,010 |
2017-10-04 | $49.75 | $50.09 | $49.37 | $49.50 | $46.80 | 188,165 |
2017-10-03 | $50.00 | $50.10 | $49.36 | $49.85 | $46.93 | 258,180 |
2017-10-02 | $49.20 | $49.97 | $49.04 | $49.95 | $47.02 | 127,006 |
2017-09-29 | $49.00 | $49.19 | $48.89 | $49.04 | $46.17 | 219,564 |
2017-09-28 | $49.27 | $49.47 | $48.86 | $48.98 | $46.11 | 236,880 |
2017-09-27 | $48.58 | $49.56 | $48.43 | $49.32 | $46.43 | 147,616 |
2017-09-26 | $47.99 | $48.77 | $47.88 | $48.51 | $45.67 | 109,620 |
2017-09-25 | $47.78 | $48.01 | $47.25 | $47.86 | $45.05 | 161,888 |
2017-09-22 | $47.38 | $47.85 | $47.38 | $47.73 | $44.93 | 101,579 |
2017-09-21 | $47.42 | $47.50 | $46.95 | $47.36 | $44.58 | 119,136 |
2017-09-20 | $47.12 | $47.48 | $47.03 | $47.44 | $44.66 | 140,969 |
2017-09-19 | $47.04 | $47.26 | $46.80 | $47.04 | $44.28 | 197,247 |
2017-09-18 | $47.00 | $47.12 | $46.75 | $47.02 | $44.26 | 151,167 |
2017-09-15 | $46.75 | $46.96 | $46.40 | $46.95 | $44.20 | 401,331 |
2017-09-14 | $46.11 | $46.62 | $46.00 | $46.49 | $43.76 | 174,597 |
2017-09-13 | $46.15 | $46.38 | $46.00 | $46.16 | $43.45 | 124,461 |
2017-09-12 | $46.29 | $46.35 | $45.92 | $46.19 | $43.48 | 179,391 |
2017-09-11 | $46.60 | $46.65 | $45.84 | $46.20 | $43.49 | 150,853 |
2017-09-08 | $45.26 | $46.39 | $45.13 | $46.11 | $43.41 | 198,932 |
2017-09-07 | $44.81 | $45.31 | $44.34 | $45.27 | $42.62 | 195,262 |
2017-09-06 | $44.58 | $45.12 | $44.47 | $44.76 | $42.14 | 168,108 |
2017-09-05 | $44.00 | $44.61 | $44.00 | $44.40 | $41.80 | 186,732 |
2017-09-01 | $43.84 | $44.07 | $43.81 | $43.95 | $41.37 | 89,325 |
2017-08-31 | $43.51 | $43.97 | $43.37 | $43.78 | $41.21 | 120,688 |
2017-08-30 | $42.89 | $43.43 | $42.78 | $43.37 | $40.83 | 168,047 |
2017-08-29 | $42.90 | $43.01 | $42.67 | $42.90 | $40.39 | 187,054 |
2017-08-28 | $43.05 | $43.28 | $42.73 | $43.07 | $40.55 | 145,394 |
2017-08-25 | $42.59 | $43.10 | $42.41 | $42.92 | $40.40 | 103,822 |
2017-08-24 | $42.40 | $42.52 | $42.10 | $42.41 | $39.92 | 133,817 |
2017-08-23 | $42.24 | $42.34 | $42.07 | $42.19 | $39.72 | 103,956 |
2017-08-22 | $42.08 | $42.56 | $41.85 | $42.52 | $40.03 | 107,615 |
2017-08-21 | $41.98 | $42.45 | $41.79 | $42.01 | $39.55 | 150,446 |
2017-08-18 | $42.12 | $42.34 | $42.00 | $42.04 | $39.58 | 166,679 |
2017-08-17 | $42.82 | $43.11 | $42.42 | $42.45 | $39.96 | 270,452 |
2017-08-16 | $43.42 | $43.50 | $42.75 | $42.97 | $40.45 | 230,018 |
2017-08-15 | $43.96 | $43.96 | $43.10 | $43.35 | $40.81 | 114,857 |
2017-08-14 | $43.98 | $44.22 | $43.69 | $43.90 | $41.33 | 105,977 |
2017-08-11 | $43.60 | $44.05 | $43.28 | $43.61 | $41.05 | 158,340 |
2017-08-10 | $43.99 | $43.99 | $43.49 | $43.87 | $41.30 | 175,977 |
2017-08-09 | $44.26 | $44.64 | $43.89 | $44.20 | $41.61 | 143,809 |
2017-08-08 | $44.46 | $44.95 | $44.08 | $44.52 | $41.91 | 125,801 |
2017-08-07 | $44.90 | $45.16 | $44.42 | $44.51 | $41.90 | 96,922 |
2017-08-04 | $44.35 | $45.27 | $44.33 | $44.92 | $42.29 | 184,305 |
2017-08-03 | $44.38 | $44.40 | $44.04 | $44.32 | $41.72 | 176,738 |
2017-08-02 | $44.50 | $44.67 | $44.18 | $44.37 | $41.77 | 114,183 |
2017-08-01 | $44.40 | $44.76 | $44.09 | $44.40 | $41.80 | 162,670 |
2017-07-31 | $43.83 | $44.31 | $43.83 | $44.29 | $41.69 | 169,796 |
2017-07-28 | $43.75 | $44.55 | $43.19 | $43.72 | $41.16 | 267,665 |
2017-07-27 | $43.99 | $44.41 | $43.42 | $43.85 | $41.28 | 205,048 |
2017-07-26 | $44.22 | $44.48 | $43.83 | $43.88 | $41.31 | 116,504 |
2017-07-25 | $43.97 | $44.24 | $43.95 | $44.12 | $41.53 | 121,375 |
2017-07-24 | $44.51 | $44.70 | $43.69 | $43.79 | $41.22 | 116,150 |
2017-07-21 | $44.19 | $44.59 | $43.97 | $44.50 | $41.89 | 214,652 |
2017-07-20 | $43.95 | $43.99 | $43.53 | $43.88 | $41.31 | 89,993 |
2017-07-19 | $43.49 | $43.95 | $43.49 | $43.92 | $41.35 | 85,316 |
2017-07-18 | $43.68 | $43.90 | $43.28 | $43.49 | $40.94 | 162,208 |
2017-07-17 | $43.49 | $43.95 | $43.45 | $43.74 | $41.18 | 257,997 |
2017-07-14 | $43.45 | $43.64 | $43.29 | $43.55 | $41.00 | 162,860 |
2017-07-13 | $43.39 | $44.17 | $42.98 | $43.47 | $40.92 | 164,108 |
2017-07-12 | $43.23 | $43.76 | $43.04 | $43.40 | $40.86 | 98,047 |
2017-07-11 | $42.94 | $43.12 | $42.48 | $43.05 | $40.53 | 157,834 |
2017-07-10 | $43.19 | $43.40 | $42.96 | $42.96 | $40.44 | 67,587 |
2017-07-07 | $42.97 | $43.38 | $42.83 | $43.31 | $40.77 | 76,532 |
2017-07-06 | $43.11 | $43.38 | $42.72 | $42.82 | $40.31 | 146,404 |
2017-07-05 | $43.76 | $43.76 | $42.86 | $43.42 | $40.87 | 132,035 |
2017-07-03 | $43.65 | $44.02 | $43.27 | $43.82 | $41.25 | 61,599 |
2017-06-30 | $43.63 | $43.91 | $43.39 | $43.71 | $40.95 | 96,778 |
2017-06-29 | $43.79 | $43.93 | $43.06 | $43.54 | $40.79 | 126,197 |
2017-06-28 | $43.38 | $43.95 | $43.29 | $43.71 | $40.95 | 112,513 |
2017-06-27 | $43.43 | $43.59 | $43.13 | $43.21 | $40.48 | 149,142 |
2017-06-26 | $43.53 | $43.74 | $43.29 | $43.49 | $40.75 | 142,771 |
2017-06-23 | $43.52 | $43.71 | $43.30 | $43.45 | $40.71 | 567,684 |
2017-06-22 | $43.41 | $43.71 | $43.24 | $43.50 | $40.75 | 176,184 |
2017-06-21 | $44.23 | $44.35 | $43.22 | $43.36 | $40.62 | 324,556 |
2017-06-20 | $43.56 | $44.21 | $43.44 | $44.13 | $41.35 | 357,852 |
2017-06-19 | $43.86 | $43.89 | $43.26 | $43.70 | $40.94 | 376,380 |
2017-06-16 | $43.32 | $43.80 | $43.27 | $43.71 | $40.95 | 444,397 |
2017-06-15 | $43.32 | $43.74 | $43.32 | $43.62 | $40.87 | 218,645 |
2017-06-14 | $42.89 | $43.85 | $42.72 | $43.74 | $40.98 | 402,771 |
2017-06-13 | $42.61 | $42.91 | $42.38 | $42.90 | $40.19 | 179,046 |
2017-06-12 | $42.17 | $42.60 | $41.93 | $42.47 | $39.79 | 273,303 |
2017-06-09 | $41.56 | $42.10 | $41.37 | $42.10 | $39.44 | 332,938 |
2017-06-08 | $41.02 | $41.61 | $40.90 | $41.51 | $38.89 | 174,558 |
2017-06-07 | $40.98 | $41.24 | $40.74 | $40.96 | $38.38 | 121,962 |
2017-06-06 | $40.94 | $41.27 | $40.74 | $41.02 | $38.43 | 141,299 |
2017-06-05 | $41.29 | $41.54 | $40.90 | $41.31 | $38.70 | 127,521 |
2017-06-02 | $40.90 | $41.78 | $40.90 | $41.28 | $38.67 | 121,665 |
2017-06-01 | $40.25 | $40.88 | $40.05 | $40.87 | $38.29 | 191,072 |
2017-05-31 | $40.28 | $40.38 | $39.82 | $40.18 | $37.64 | 177,150 |
2017-05-30 | $40.17 | $40.36 | $39.88 | $40.26 | $37.72 | 170,587 |
2017-05-26 | $40.55 | $40.59 | $40.21 | $40.33 | $37.78 | 111,757 |
2017-05-25 | $40.95 | $41.00 | $40.55 | $40.62 | $38.06 | 105,115 |
2017-05-24 | $41.04 | $41.41 | $40.61 | $40.87 | $38.29 | 137,528 |
2017-05-23 | $40.67 | $41.02 | $40.40 | $41.01 | $38.42 | 143,753 |
2017-05-22 | $40.86 | $40.92 | $40.24 | $40.56 | $38.00 | 193,741 |
2017-05-19 | $40.68 | $41.01 | $40.48 | $40.82 | $38.24 | 179,186 |
2017-05-18 | $40.76 | $40.83 | $40.37 | $40.66 | $38.09 | 226,788 |
2017-05-17 | $40.76 | $41.13 | $40.61 | $40.78 | $38.21 | 242,140 |
2017-05-16 | $41.54 | $41.61 | $41.04 | $41.30 | $38.69 | 365,905 |
2017-05-15 | $41.51 | $41.61 | $41.13 | $41.52 | $38.90 | 204,644 |
2017-05-12 | $41.16 | $41.45 | $40.99 | $41.28 | $38.67 | 284,813 |
2017-05-11 | $41.33 | $41.33 | $40.71 | $41.31 | $38.70 | 193,816 |
2017-05-10 | $41.90 | $41.97 | $41.40 | $41.54 | $38.92 | 162,125 |
2017-05-09 | $41.57 | $42.00 | $41.26 | $41.97 | $39.32 | 216,746 |
2017-05-08 | $41.62 | $41.62 | $41.16 | $41.44 | $38.82 | 116,885 |
2017-05-05 | $42.46 | $42.46 | $41.57 | $41.63 | $39.00 | 187,044 |
2017-05-04 | $42.24 | $42.37 | $41.72 | $42.33 | $39.66 | 171,532 |
2017-05-03 | $41.48 | $42.20 | $41.48 | $42.19 | $39.53 | 269,018 |
2017-05-02 | $41.38 | $42.02 | $41.38 | $41.71 | $39.08 | 342,507 |
2017-05-01 | $41.53 | $41.53 | $40.85 | $41.31 | $38.70 | 337,160 |
2017-04-28 | $41.91 | $43.67 | $41.42 | $41.71 | $39.08 | 514,828 |
2017-04-27 | $43.20 | $43.22 | $42.82 | $43.08 | $40.36 | 225,219 |
2017-04-26 | $42.59 | $43.22 | $42.52 | $43.01 | $40.30 | 191,757 |
2017-04-25 | $42.59 | $42.89 | $42.32 | $42.65 | $39.96 | 214,087 |
2017-04-24 | $42.40 | $42.78 | $42.13 | $42.26 | $39.59 | 279,563 |
2017-04-21 | $41.80 | $41.95 | $41.68 | $41.72 | $39.09 | 322,762 |
2017-04-20 | $41.67 | $42.27 | $41.53 | $41.80 | $39.16 | 301,350 |
2017-04-19 | $41.23 | $41.85 | $41.23 | $41.54 | $38.92 | 236,382 |
2017-04-18 | $41.28 | $41.46 | $40.69 | $41.07 | $38.48 | 195,869 |
2017-04-17 | $40.97 | $41.47 | $40.79 | $41.45 | $38.83 | 217,613 |
2017-04-13 | $41.08 | $41.54 | $40.79 | $40.82 | $38.24 | 141,721 |
2017-04-12 | $41.79 | $41.79 | $41.09 | $41.26 | $38.66 | 158,313 |
2017-04-11 | $41.38 | $41.96 | $41.38 | $41.95 | $39.30 | 297,247 |
2017-04-10 | $41.21 | $41.84 | $41.21 | $41.50 | $38.88 | 185,998 |
2017-04-07 | $41.32 | $41.48 | $41.12 | $41.24 | $38.64 | 202,162 |
2017-04-06 | $41.32 | $41.90 | $41.15 | $41.37 | $38.76 | 251,087 |
2017-04-05 | $42.24 | $42.49 | $41.24 | $41.32 | $38.71 | 313,639 |
2017-04-04 | $41.59 | $42.44 | $41.59 | $42.05 | $39.40 | 187,098 |
2017-04-03 | $43.26 | $43.38 | $41.82 | $41.86 | $39.05 | 179,131 |
2017-03-31 | $42.95 | $43.31 | $42.79 | $43.09 | $40.20 | 255,374 |
2017-03-30 | $42.44 | $42.87 | $42.40 | $42.86 | $39.98 | 226,326 |
2017-03-29 | $41.77 | $42.36 | $41.45 | $42.29 | $39.45 | 219,453 |
2017-03-28 | $41.45 | $41.68 | $41.10 | $41.55 | $38.76 | 323,753 |
2017-03-27 | $41.50 | $41.87 | $41.06 | $41.59 | $38.80 | 191,409 |
2017-03-24 | $42.21 | $42.35 | $41.66 | $41.94 | $39.13 | 282,108 |
2017-03-23 | $41.82 | $42.53 | $41.82 | $42.16 | $39.33 | 116,440 |
2017-03-22 | $41.87 | $42.28 | $41.54 | $41.93 | $39.12 | 170,779 |
2017-03-21 | $43.22 | $43.23 | $41.98 | $42.02 | $39.20 | 172,327 |
2017-03-20 | $43.43 | $43.43 | $42.91 | $43.00 | $40.11 | 79,335 |
2017-03-17 | $43.30 | $43.61 | $42.99 | $43.44 | $40.53 | 472,085 |
2017-03-16 | $42.89 | $43.45 | $42.82 | $43.14 | $40.25 | 174,535 |
2017-03-15 | $42.29 | $42.96 | $42.20 | $42.84 | $39.97 | 167,160 |
2017-03-14 | $42.25 | $42.53 | $42.12 | $42.16 | $39.33 | 88,412 |
2017-03-13 | $42.22 | $42.61 | $42.22 | $42.49 | $39.64 | 87,393 |
2017-03-10 | $42.24 | $42.54 | $42.15 | $42.39 | $39.55 | 95,800 |
2017-03-09 | $42.20 | $42.52 | $42.04 | $42.08 | $39.26 | 139,588 |
2017-03-08 | $41.96 | $42.38 | $41.88 | $42.01 | $39.19 | 150,838 |
2017-03-07 | $42.23 | $42.74 | $41.67 | $42.11 | $39.28 | 228,593 |
2017-03-06 | $42.49 | $42.81 | $42.08 | $42.49 | $39.64 | 292,479 |
2017-03-03 | $43.01 | $43.35 | $42.53 | $42.54 | $39.69 | 201,664 |
2017-03-02 | $44.03 | $44.03 | $42.97 | $43.08 | $40.19 | 182,318 |
2017-03-01 | $43.74 | $44.95 | $43.74 | $44.03 | $41.08 | 339,841 |
2017-02-28 | $43.63 | $43.83 | $43.13 | $43.16 | $40.26 | 640,852 |
2017-02-27 | $43.04 | $44.09 | $43.04 | $43.91 | $40.96 | 334,206 |
2017-02-24 | $42.91 | $43.17 | $42.53 | $43.14 | $40.25 | 395,498 |
2017-02-23 | $44.48 | $44.49 | $43.32 | $43.38 | $40.47 | 140,566 |
2017-02-22 | $44.61 | $44.80 | $44.15 | $44.24 | $41.27 | 387,001 |
2017-02-21 | $44.05 | $44.91 | $44.05 | $44.86 | $41.85 | 219,572 |
2017-02-17 | $44.56 | $44.56 | $43.67 | $44.17 | $41.21 | 384,064 |
2017-02-16 | $44.75 | $44.81 | $44.35 | $44.66 | $41.66 | 274,579 |
2017-02-15 | $43.53 | $44.76 | $43.42 | $44.72 | $41.72 | 245,890 |
2017-02-14 | $43.56 | $43.80 | $43.10 | $43.75 | $40.81 | 369,255 |
2017-02-13 | $44.18 | $44.55 | $43.63 | $43.74 | $40.81 | 295,368 |
2017-02-10 | $43.47 | $43.98 | $43.17 | $43.90 | $40.95 | 164,993 |
2017-02-09 | $42.52 | $43.85 | $42.48 | $43.47 | $40.55 | 356,700 |
2017-02-08 | $43.02 | $43.07 | $42.28 | $42.60 | $39.74 | 322,423 |
2017-02-07 | $43.20 | $43.60 | $42.94 | $43.26 | $40.36 | 204,820 |
2017-02-06 | $43.22 | $43.50 | $42.85 | $43.17 | $40.27 | 246,276 |
2017-02-03 | $43.62 | $43.88 | $42.53 | $43.42 | $40.51 | 320,317 |
2017-02-02 | $43.63 | $43.76 | $43.02 | $43.63 | $40.70 | 224,455 |
2017-02-01 | $43.59 | $43.83 | $42.98 | $43.66 | $40.73 | 192,657 |
2017-01-31 | $43.31 | $43.63 | $42.52 | $43.52 | $40.60 | 193,257 |
2017-01-30 | $43.57 | $43.60 | $42.70 | $43.40 | $40.49 | 189,468 |
2017-01-27 | $43.79 | $44.20 | $43.63 | $43.89 | $40.94 | 102,402 |
2017-01-26 | $44.63 | $44.74 | $43.84 | $43.93 | $40.98 | 134,566 |
2017-01-25 | $43.81 | $44.65 | $43.76 | $44.54 | $41.55 | 124,755 |
2017-01-24 | $42.79 | $43.87 | $42.71 | $43.75 | $40.81 | 221,378 |
2017-01-23 | $42.68 | $43.11 | $42.61 | $42.86 | $39.98 | 138,228 |
2017-01-20 | $42.74 | $43.24 | $42.66 | $42.95 | $40.07 | 282,344 |
2017-01-19 | $43.61 | $43.98 | $42.85 | $42.88 | $40.00 | 185,162 |
2017-01-18 | $43.77 | $43.96 | $43.59 | $43.75 | $40.81 | 146,137 |
2017-01-17 | $44.19 | $44.31 | $43.63 | $43.70 | $40.77 | 131,815 |
2017-01-13 | $44.42 | $44.79 | $44.16 | $44.47 | $41.49 | 124,906 |
2017-01-12 | $44.75 | $44.75 | $43.62 | $44.20 | $41.23 | 152,670 |
2017-01-11 | $44.94 | $45.00 | $44.43 | $44.83 | $41.82 | 117,545 |
2017-01-10 | $44.71 | $45.43 | $44.53 | $44.94 | $41.92 | 181,257 |
2017-01-09 | $44.20 | $45.18 | $43.88 | $44.61 | $41.62 | 260,710 |
2017-01-06 | $44.58 | $44.68 | $44.07 | $44.20 | $41.23 | 216,775 |
2017-01-05 | $44.73 | $44.81 | $43.95 | $44.26 | $41.29 | 115,578 |
2017-01-04 | $44.77 | $44.94 | $44.53 | $44.74 | $41.74 | 213,494 |
2017-01-03 | $44.03 | $44.57 | $43.80 | $44.56 | $41.57 | 225,807 |
2016-12-30 | $44.44 | $44.44 | $43.62 | $43.75 | $40.65 | 116,868 |
2016-12-29 | $44.36 | $44.70 | $44.13 | $44.29 | $41.15 | 83,415 |
2016-12-28 | $45.09 | $45.18 | $44.16 | $44.27 | $41.13 | 95,731 |
2016-12-27 | $44.84 | $45.38 | $44.68 | $45.08 | $41.89 | 99,307 |
2016-12-23 | $44.69 | $44.99 | $44.42 | $44.76 | $41.59 | 80,654 |
2016-12-22 | $44.71 | $44.78 | $44.38 | $44.65 | $41.49 | 134,219 |
2016-12-21 | $44.76 | $45.32 | $44.76 | $44.78 | $41.61 | 115,550 |
2016-12-20 | $45.04 | $45.18 | $44.69 | $44.95 | $41.77 | 208,037 |
2016-12-19 | $44.78 | $45.12 | $44.38 | $44.82 | $41.64 | 249,102 |
2016-12-16 | $44.87 | $45.93 | $44.55 | $44.78 | $41.61 | 1,040,802 |
2016-12-15 | $45.30 | $45.81 | $44.64 | $45.10 | $41.90 | 288,880 |
2016-12-14 | $46.23 | $46.40 | $45.36 | $45.43 | $42.21 | 186,942 |
2016-12-13 | $47.38 | $47.66 | $45.94 | $46.22 | $42.95 | 376,333 |
2016-12-12 | $47.64 | $47.77 | $46.84 | $47.14 | $43.80 | 205,035 |
2016-12-09 | $47.77 | $48.10 | $47.65 | $47.86 | $44.47 | 135,921 |
2016-12-08 | $46.95 | $47.93 | $46.95 | $47.77 | $44.39 | 241,507 |
2016-12-07 | $47.03 | $47.12 | $46.73 | $47.00 | $43.67 | 247,177 |
2016-12-06 | $47.31 | $47.45 | $46.64 | $47.00 | $43.67 | 208,394 |
2016-12-05 | $47.04 | $47.49 | $46.72 | $47.01 | $43.68 | 211,198 |
2016-12-02 | $47.08 | $47.42 | $46.48 | $46.90 | $43.58 | 215,736 |
2016-12-01 | $47.14 | $47.37 | $46.86 | $47.21 | $43.87 | 219,181 |
2016-11-30 | $47.58 | $47.62 | $46.94 | $47.14 | $43.80 | 297,054 |
2016-11-29 | $47.63 | $48.06 | $47.21 | $47.27 | $43.92 | 494,302 |
2016-11-28 | $48.08 | $48.35 | $47.37 | $47.44 | $44.08 | 212,179 |
2016-11-25 | $48.13 | $48.27 | $47.83 | $48.17 | $44.76 | 144,823 |
2016-11-23 | $47.79 | $48.17 | $47.61 | $47.82 | $44.43 | 183,401 |
2016-11-22 | $47.47 | $48.41 | $47.47 | $47.81 | $44.42 | 363,756 |
2016-11-21 | $47.57 | $48.03 | $46.66 | $47.30 | $43.95 | 226,746 |
2016-11-18 | $46.78 | $47.61 | $46.37 | $47.17 | $43.83 | 208,173 |
2016-11-17 | $46.22 | $46.87 | $46.13 | $46.61 | $43.31 | 366,204 |
2016-11-16 | $45.03 | $45.98 | $45.00 | $45.88 | $42.63 | 230,520 |
2016-11-15 | $45.31 | $45.34 | $44.50 | $45.05 | $41.86 | 273,911 |
2016-11-14 | $46.05 | $46.19 | $45.06 | $45.26 | $42.05 | 236,921 |
2016-11-11 | $45.20 | $46.61 | $45.20 | $45.69 | $42.45 | 319,979 |
2016-11-10 | $44.16 | $45.68 | $44.03 | $45.14 | $41.94 | 311,691 |
2016-11-09 | $42.67 | $43.77 | $42.46 | $43.75 | $40.65 | 449,838 |
2016-11-08 | $42.25 | $43.31 | $42.25 | $42.69 | $39.67 | 205,072 |
2016-11-07 | $42.31 | $42.83 | $42.15 | $42.29 | $39.29 | 277,004 |
2016-11-04 | $42.19 | $42.50 | $42.02 | $42.05 | $39.07 | 311,694 |
2016-11-03 | $42.62 | $42.72 | $42.14 | $42.18 | $39.19 | 141,705 |
2016-11-02 | $42.87 | $43.16 | $42.38 | $42.44 | $39.43 | 327,097 |
2016-11-01 | $42.79 | $43.10 | $42.56 | $42.87 | $39.83 | 424,176 |
2016-10-31 | $42.56 | $43.01 | $42.32 | $42.80 | $39.77 | 392,105 |
2016-10-28 | $42.11 | $43.43 | $42.11 | $42.39 | $39.39 | 655,153 |
2016-10-27 | $41.62 | $41.72 | $40.84 | $40.88 | $37.98 | 158,906 |
2016-10-26 | $42.04 | $42.28 | $41.30 | $41.37 | $38.44 | 301,076 |
2016-10-25 | $42.78 | $42.78 | $42.10 | $42.12 | $39.14 | 243,888 |
2016-10-24 | $43.21 | $43.36 | $42.90 | $42.99 | $39.94 | 166,128 |
2016-10-21 | $42.35 | $42.96 | $42.20 | $42.94 | $39.90 | 211,654 |
2016-10-20 | $42.66 | $43.03 | $42.51 | $42.79 | $39.76 | 202,790 |
2016-10-19 | $43.32 | $43.49 | $42.93 | $42.93 | $39.89 | 252,561 |
2016-10-18 | $44.25 | $44.26 | $43.20 | $43.36 | $40.29 | 248,155 |
2016-10-17 | $44.08 | $44.33 | $43.90 | $44.03 | $40.91 | 101,989 |
2016-10-14 | $44.33 | $44.84 | $44.10 | $44.15 | $41.02 | 79,751 |
2016-10-13 | $43.99 | $44.35 | $43.58 | $44.05 | $40.93 | 142,763 |
2016-10-12 | $43.84 | $44.50 | $43.74 | $44.18 | $41.05 | 68,085 |
2016-10-11 | $44.07 | $44.16 | $43.58 | $43.79 | $40.69 | 123,095 |
2016-10-10 | $43.73 | $44.29 | $43.73 | $44.03 | $40.91 | 105,582 |
2016-10-07 | $44.35 | $44.51 | $43.34 | $43.64 | $40.55 | 266,551 |
2016-10-06 | $44.12 | $44.49 | $43.83 | $44.40 | $41.25 | 164,138 |
2016-10-05 | $43.93 | $44.64 | $43.76 | $44.07 | $40.95 | 133,886 |
2016-10-04 | $44.25 | $44.55 | $43.64 | $43.73 | $40.63 | 240,109 |
2016-10-03 | $43.87 | $44.58 | $43.83 | $44.23 | $40.93 | 137,697 |
2016-09-30 | $44.49 | $44.49 | $43.70 | $43.95 | $40.67 | 347,154 |
2016-09-29 | $44.64 | $44.74 | $43.92 | $44.33 | $41.02 | 133,728 |
2016-09-28 | $44.97 | $45.10 | $44.48 | $44.74 | $41.40 | 158,956 |
2016-09-27 | $44.70 | $45.05 | $44.70 | $44.95 | $41.59 | 295,959 |
2016-09-26 | $44.88 | $45.19 | $44.57 | $44.77 | $41.43 | 136,826 |
2016-09-23 | $45.20 | $45.32 | $45.02 | $45.11 | $41.74 | 132,529 |
2016-09-22 | $45.37 | $45.50 | $45.08 | $45.27 | $41.89 | 245,598 |
2016-09-21 | $44.73 | $45.11 | $44.61 | $45.00 | $41.64 | 124,778 |
2016-09-20 | $44.95 | $44.95 | $44.44 | $44.47 | $41.15 | 102,186 |
2016-09-19 | $44.68 | $44.93 | $44.46 | $44.62 | $41.29 | 132,303 |
2016-09-16 | $44.62 | $44.72 | $44.19 | $44.38 | $41.07 | 279,482 |
2016-09-15 | $44.31 | $44.66 | $44.29 | $44.59 | $41.26 | 141,878 |
2016-09-14 | $44.52 | $44.82 | $44.31 | $44.40 | $41.09 | 153,229 |
2016-09-13 | $44.46 | $44.77 | $44.20 | $44.49 | $41.17 | 158,462 |
2016-09-12 | $43.94 | $44.73 | $43.76 | $44.71 | $41.37 | 147,694 |
2016-09-09 | $44.84 | $44.94 | $44.19 | $44.19 | $40.89 | 211,532 |
2016-09-08 | $45.14 | $45.39 | $44.91 | $45.12 | $41.75 | 156,608 |
2016-09-07 | $44.88 | $45.16 | $44.73 | $45.07 | $41.70 | 130,779 |
2016-09-06 | $44.89 | $44.89 | $44.49 | $44.86 | $41.51 | 122,670 |
2016-09-02 | $44.68 | $44.89 | $44.41 | $44.88 | $41.53 | 121,368 |
2016-09-01 | $44.12 | $44.48 | $43.76 | $44.39 | $41.08 | 230,716 |
2016-08-31 | $44.24 | $44.34 | $43.51 | $43.88 | $40.60 | 286,694 |
2016-08-30 | $44.01 | $44.32 | $43.89 | $44.04 | $40.75 | 142,821 |
2016-08-29 | $43.93 | $44.09 | $43.83 | $43.93 | $40.65 | 109,337 |
2016-08-26 | $44.22 | $44.55 | $43.32 | $43.73 | $40.47 | 222,462 |
2016-08-25 | $43.34 | $44.37 | $43.34 | $44.23 | $40.93 | 202,435 |
2016-08-24 | $43.22 | $43.36 | $42.87 | $43.35 | $40.11 | 91,061 |
2016-08-23 | $42.64 | $43.27 | $42.64 | $43.21 | $39.98 | 104,764 |
2016-08-22 | $41.88 | $42.57 | $41.79 | $42.57 | $39.39 | 87,216 |
2016-08-19 | $42.00 | $42.22 | $41.86 | $42.04 | $38.90 | 102,697 |
2016-08-18 | $41.72 | $42.09 | $41.60 | $42.01 | $38.87 | 102,640 |
2016-08-17 | $41.53 | $41.95 | $41.48 | $41.69 | $38.58 | 68,884 |
2016-08-16 | $41.72 | $41.90 | $41.56 | $41.67 | $38.56 | 62,779 |
2016-08-15 | $41.89 | $42.10 | $41.85 | $41.89 | $38.76 | 96,286 |
2016-08-12 | $41.81 | $42.05 | $41.52 | $41.76 | $38.64 | 66,149 |
2016-08-11 | $41.73 | $42.02 | $41.62 | $41.91 | $38.78 | 77,446 |
2016-08-10 | $41.83 | $41.90 | $41.51 | $41.71 | $38.60 | 58,694 |
2016-08-09 | $41.80 | $41.84 | $41.58 | $41.77 | $38.65 | 109,597 |
2016-08-08 | $41.61 | $41.71 | $41.22 | $41.69 | $38.58 | 103,956 |
2016-08-05 | $41.25 | $41.71 | $40.47 | $41.51 | $38.41 | 74,456 |
2016-08-04 | $40.98 | $41.22 | $40.78 | $40.99 | $37.93 | 78,085 |
2016-08-03 | $40.10 | $40.93 | $40.10 | $40.87 | $37.82 | 142,051 |
2016-08-02 | $41.41 | $41.58 | $40.59 | $40.83 | $37.78 | 158,117 |
2016-08-01 | $40.89 | $41.49 | $40.65 | $41.39 | $38.30 | 139,284 |
2016-07-29 | $39.79 | $40.89 | $39.45 | $40.80 | $37.75 | 309,082 |
2016-07-28 | $41.39 | $41.71 | $41.20 | $41.54 | $38.44 | 98,874 |
2016-07-27 | $41.47 | $41.65 | $41.21 | $41.55 | $38.45 | 77,065 |
2016-07-26 | $40.95 | $41.47 | $40.90 | $41.39 | $38.30 | 85,650 |
2016-07-25 | $40.93 | $40.93 | $40.60 | $40.83 | $37.78 | 70,474 |
2016-07-22 | $40.69 | $41.12 | $40.62 | $40.95 | $37.89 | 70,637 |
2016-07-21 | $41.03 | $41.12 | $40.45 | $40.70 | $37.66 | 86,271 |
2016-07-20 | $40.95 | $41.15 | $40.58 | $40.98 | $37.92 | 92,685 |
2016-07-19 | $40.91 | $40.95 | $40.54 | $40.78 | $37.74 | 76,845 |
2016-07-18 | $41.00 | $41.32 | $40.77 | $40.99 | $37.93 | 65,756 |
2016-07-15 | $41.40 | $41.40 | $40.93 | $41.15 | $38.08 | 75,073 |
2016-07-14 | $41.42 | $41.55 | $40.93 | $41.11 | $38.04 | 80,721 |
2016-07-13 | $41.17 | $41.28 | $40.90 | $41.11 | $38.04 | 136,673 |
2016-07-12 | $40.78 | $41.17 | $40.78 | $40.90 | $37.85 | 169,658 |
2016-07-11 | $40.63 | $40.99 | $40.37 | $40.84 | $37.79 | 146,297 |
2016-07-08 | $39.98 | $40.55 | $39.98 | $40.49 | $37.47 | 154,869 |
2016-07-07 | $39.88 | $40.25 | $39.42 | $39.60 | $36.64 | 113,384 |
2016-07-06 | $39.31 | $39.92 | $39.21 | $39.91 | $36.93 | 97,569 |
2016-07-05 | $39.48 | $39.58 | $38.98 | $39.32 | $36.38 | 104,761 |
2016-07-01 | $39.87 | $40.50 | $39.59 | $39.85 | $36.71 | 113,946 |
2016-06-30 | $39.18 | $39.97 | $39.13 | $39.97 | $36.82 | 146,637 |
2016-06-29 | $38.76 | $39.08 | $38.42 | $39.04 | $35.96 | 106,397 |
2016-06-28 | $38.03 | $38.50 | $37.96 | $38.36 | $35.33 | 181,680 |
2016-06-27 | $37.67 | $37.92 | $37.06 | $37.79 | $34.81 | 210,057 |
2016-06-24 | $38.56 | $38.85 | $37.70 | $37.96 | $34.97 | 1,286,513 |
2016-06-23 | $39.30 | $39.95 | $39.13 | $39.95 | $36.80 | 138,557 |
2016-06-22 | $39.28 | $39.42 | $38.86 | $38.88 | $35.81 | 157,235 |
2016-06-21 | $39.39 | $39.71 | $39.14 | $39.35 | $36.25 | 143,340 |
2016-06-20 | $39.49 | $39.86 | $39.35 | $39.38 | $36.27 | 129,314 |
2016-06-17 | $39.10 | $39.14 | $38.70 | $39.00 | $35.92 | 345,130 |
2016-06-16 | $38.49 | $39.02 | $38.27 | $39.00 | $35.92 | 115,896 |
2016-06-15 | $39.09 | $39.09 | $38.61 | $38.61 | $35.56 | 91,268 |
2016-06-14 | $38.82 | $39.02 | $38.74 | $38.92 | $35.85 | 86,743 |
2016-06-13 | $39.10 | $39.30 | $38.71 | $38.88 | $35.81 | 175,821 |
2016-06-10 | $39.50 | $39.78 | $39.28 | $39.33 | $36.23 | 102,434 |
2016-06-09 | $39.75 | $39.93 | $39.61 | $39.84 | $36.70 | 145,349 |
2016-06-08 | $39.61 | $40.00 | $39.49 | $39.89 | $36.74 | 372,543 |
2016-06-07 | $39.56 | $39.73 | $39.29 | $39.55 | $36.43 | 271,481 |
2016-06-06 | $39.42 | $39.66 | $39.25 | $39.52 | $36.40 | 111,888 |
2016-06-03 | $39.65 | $39.65 | $39.25 | $39.31 | $36.21 | 124,592 |
2016-06-02 | $39.58 | $39.67 | $39.36 | $39.67 | $36.54 | 118,974 |
2016-06-01 | $39.38 | $39.67 | $39.26 | $39.64 | $36.51 | 178,657 |
2016-05-31 | $39.55 | $39.69 | $39.24 | $39.57 | $36.45 | 211,279 |
2016-05-27 | $39.39 | $39.76 | $39.34 | $39.51 | $36.39 | 125,208 |
2016-05-26 | $39.30 | $39.45 | $39.22 | $39.34 | $36.24 | 116,716 |
2016-05-25 | $39.08 | $39.49 | $39.06 | $39.20 | $36.11 | 153,412 |
2016-05-24 | $38.01 | $39.16 | $37.88 | $39.11 | $36.03 | 175,756 |
2016-05-23 | $37.65 | $37.98 | $37.61 | $37.76 | $34.78 | 157,175 |
2016-05-20 | $37.53 | $37.91 | $37.48 | $37.70 | $34.73 | 186,678 |
2016-05-19 | $37.47 | $37.85 | $37.30 | $37.44 | $34.49 | 107,857 |
2016-05-18 | $37.61 | $38.08 | $37.43 | $37.68 | $34.71 | 108,515 |
2016-05-17 | $37.85 | $38.17 | $37.16 | $37.67 | $34.70 | 212,784 |
2016-05-16 | $38.01 | $38.38 | $37.96 | $37.98 | $34.98 | 94,309 |
2016-05-13 | $37.78 | $38.19 | $37.59 | $37.87 | $34.88 | 86,461 |
2016-05-12 | $37.97 | $38.27 | $37.73 | $37.97 | $34.97 | 65,104 |
2016-05-11 | $38.48 | $38.50 | $37.88 | $37.93 | $34.94 | 84,560 |
2016-05-10 | $37.99 | $38.48 | $37.84 | $38.44 | $35.41 | 88,136 |
2016-05-09 | $37.96 | $38.00 | $37.44 | $37.76 | $34.78 | 146,863 |
2016-05-06 | $37.70 | $38.18 | $37.56 | $38.18 | $35.17 | 185,138 |
2016-05-05 | $37.90 | $38.28 | $37.81 | $37.86 | $34.87 | 134,070 |
2016-05-04 | $37.45 | $37.95 | $37.37 | $37.85 | $34.86 | 102,207 |
2016-05-03 | $37.48 | $37.81 | $37.35 | $37.62 | $34.65 | 133,362 |
2016-05-02 | $37.61 | $38.15 | $37.54 | $37.83 | $34.85 | 129,224 |
2016-04-29 | $37.59 | $38.05 | $37.44 | $37.60 | $34.63 | 134,872 |
2016-04-28 | $38.59 | $38.60 | $37.69 | $37.76 | $34.78 | 108,848 |
2016-04-27 | $38.93 | $39.08 | $38.24 | $38.71 | $35.66 | 110,167 |
2016-04-26 | $38.45 | $39.08 | $38.40 | $38.97 | $35.90 | 172,348 |
2016-04-25 | $38.18 | $38.55 | $38.04 | $38.42 | $35.39 | 218,832 |
2016-04-22 | $39.52 | $39.52 | $37.65 | $38.11 | $35.10 | 297,175 |
2016-04-21 | $37.94 | $38.08 | $37.77 | $37.98 | $34.98 | 130,153 |
2016-04-20 | $38.04 | $38.15 | $37.88 | $37.94 | $34.95 | 92,867 |
2016-04-19 | $38.32 | $38.78 | $37.96 | $38.00 | $35.00 | 207,844 |
2016-04-18 | $38.10 | $38.54 | $38.10 | $38.52 | $35.48 | 65,446 |
2016-04-15 | $38.30 | $38.53 | $38.13 | $38.43 | $35.40 | 93,663 |
2016-04-14 | $38.58 | $38.85 | $38.21 | $38.43 | $35.40 | 102,608 |
2016-04-13 | $37.87 | $38.50 | $37.81 | $38.48 | $35.44 | 119,993 |
2016-04-12 | $37.35 | $37.81 | $37.08 | $37.60 | $34.63 | 98,643 |
2016-04-11 | $37.59 | $37.99 | $37.23 | $37.42 | $34.47 | 129,938 |
2016-04-08 | $37.51 | $37.76 | $37.09 | $37.48 | $34.52 | 173,155 |
2016-04-07 | $37.40 | $37.55 | $37.12 | $37.25 | $34.31 | 131,217 |
2016-04-06 | $37.46 | $37.73 | $37.14 | $37.70 | $34.73 | 87,657 |
2016-04-05 | $37.15 | $38.23 | $37.00 | $37.44 | $34.49 | 143,255 |
2016-04-04 | $38.10 | $38.12 | $37.46 | $37.57 | $34.46 | 95,454 |
2016-04-01 | $37.84 | $38.23 | $37.69 | $38.19 | $35.03 | 107,546 |
2016-03-31 | $37.71 | $38.33 | $37.64 | $38.17 | $35.01 | 181,636 |
2016-03-30 | $37.75 | $37.77 | $37.36 | $37.66 | $34.54 | 88,541 |
2016-03-29 | $36.44 | $37.58 | $36.44 | $37.56 | $34.45 | 119,843 |
2016-03-28 | $36.59 | $36.80 | $36.42 | $36.57 | $33.54 | 63,670 |
2016-03-24 | $36.38 | $36.56 | $36.11 | $36.56 | $33.53 | 105,312 |
2016-03-23 | $36.97 | $37.19 | $36.41 | $36.44 | $33.42 | 88,239 |
2016-03-22 | $36.94 | $37.43 | $36.92 | $37.10 | $34.03 | 94,131 |
2016-03-21 | $37.14 | $37.34 | $37.02 | $37.21 | $34.13 | 122,309 |
2016-03-18 | $37.27 | $37.43 | $37.14 | $37.30 | $34.21 | 227,641 |
2016-03-17 | $36.08 | $37.23 | $36.03 | $37.08 | $34.01 | 197,029 |
2016-03-16 | $35.34 | $36.20 | $35.33 | $36.11 | $33.12 | 150,456 |
2016-03-15 | $35.49 | $35.64 | $35.24 | $35.54 | $32.60 | 171,304 |
2016-03-14 | $36.17 | $36.48 | $35.56 | $35.66 | $32.71 | 199,317 |
2016-03-11 | $36.10 | $36.41 | $35.54 | $36.38 | $33.37 | 258,600 |
2016-03-10 | $36.10 | $36.20 | $35.40 | $35.75 | $32.79 | 108,261 |
2016-03-09 | $36.15 | $36.48 | $35.93 | $36.00 | $33.02 | 169,085 |
2016-03-08 | $36.07 | $36.35 | $35.64 | $36.06 | $33.07 | 221,191 |
2016-03-07 | $35.61 | $36.56 | $35.61 | $36.39 | $33.38 | 218,126 |
2016-03-04 | $35.05 | $35.99 | $35.01 | $35.75 | $32.79 | 215,103 |
2016-03-03 | $34.74 | $35.20 | $34.74 | $35.09 | $32.18 | 162,385 |
2016-03-02 | $34.43 | $34.83 | $34.26 | $34.76 | $31.88 | 138,119 |
2016-03-01 | $34.26 | $34.81 | $33.97 | $34.50 | $31.64 | 161,331 |
2016-02-29 | $34.20 | $34.76 | $33.92 | $33.94 | $31.13 | 141,470 |
2016-02-26 | $34.34 | $34.54 | $33.96 | $34.12 | $31.29 | 132,586 |
2016-02-25 | $34.23 | $34.37 | $33.95 | $34.19 | $31.36 | 186,012 |
2016-02-24 | $33.64 | $34.39 | $33.43 | $34.19 | $31.36 | 101,375 |
2016-02-23 | $33.83 | $34.25 | $33.83 | $33.98 | $31.17 | 103,521 |
2016-02-22 | $34.01 | $34.36 | $33.85 | $33.87 | $31.07 | 133,275 |
2016-02-19 | $33.69 | $34.11 | $33.67 | $33.74 | $30.95 | 113,985 |
2016-02-18 | $33.83 | $34.07 | $33.62 | $33.75 | $30.96 | 123,304 |
2016-02-17 | $33.88 | $34.29 | $33.85 | $33.86 | $31.06 | 153,074 |
2016-02-16 | $33.45 | $33.87 | $33.30 | $33.73 | $30.94 | 121,890 |
2016-02-12 | $33.10 | $33.26 | $32.79 | $33.12 | $30.38 | 162,917 |
2016-02-11 | $32.14 | $33.12 | $32.14 | $32.74 | $30.03 | 272,238 |
2016-02-10 | $32.68 | $33.42 | $32.62 | $32.71 | $30.00 | 163,746 |
2016-02-09 | $32.37 | $32.83 | $32.18 | $32.43 | $29.74 | 152,207 |
2016-02-08 | $31.88 | $33.27 | $31.87 | $32.74 | $30.03 | 224,282 |
2016-02-05 | $33.99 | $34.19 | $32.16 | $32.32 | $29.64 | 348,685 |
2016-02-04 | $31.46 | $32.21 | $31.36 | $31.52 | $28.91 | 80,446 |
2016-02-03 | $31.65 | $31.95 | $30.89 | $31.53 | $28.92 | 122,920 |
2016-02-02 | $31.86 | $32.00 | $31.27 | $31.36 | $28.76 | 144,666 |
2016-02-01 | $32.42 | $32.51 | $32.08 | $32.21 | $29.54 | 166,174 |
2016-01-29 | $31.16 | $32.64 | $31.16 | $32.63 | $29.93 | 308,146 |
2016-01-28 | $31.14 | $31.30 | $30.51 | $31.05 | $28.48 | 111,418 |
2016-01-27 | $31.61 | $31.62 | $30.86 | $30.91 | $28.35 | 136,018 |
2016-01-26 | $30.57 | $31.66 | $30.57 | $31.66 | $29.04 | 237,970 |
2016-01-25 | $31.40 | $31.49 | $30.35 | $30.49 | $27.97 | 173,653 |
2016-01-22 | $31.28 | $32.05 | $30.97 | $31.58 | $28.97 | 148,660 |
2016-01-21 | $31.03 | $31.29 | $30.66 | $30.85 | $28.30 | 111,844 |
2016-01-20 | $30.59 | $31.34 | $30.25 | $30.97 | $28.41 | 180,708 |
2016-01-19 | $31.43 | $31.62 | $30.54 | $30.92 | $28.36 | 161,169 |
2016-01-15 | $30.43 | $31.30 | $30.35 | $31.16 | $28.58 | 193,306 |
2016-01-14 | $31.13 | $31.55 | $30.73 | $31.19 | $28.61 | 166,877 |
2016-01-13 | $32.12 | $32.22 | $30.87 | $31.07 | $28.50 | 130,591 |
2016-01-12 | $32.59 | $32.59 | $31.68 | $32.07 | $29.41 | 113,073 |
2016-01-11 | $32.25 | $32.37 | $31.84 | $32.23 | $29.56 | 85,714 |
2016-01-08 | $32.60 | $32.62 | $32.05 | $32.13 | $29.47 | 263,577 |
2016-01-07 | $32.70 | $32.99 | $32.40 | $32.45 | $29.76 | 184,464 |
2016-01-06 | $33.13 | $33.47 | $33.07 | $33.29 | $30.53 | 121,216 |
2016-01-05 | $33.08 | $33.55 | $32.98 | $33.54 | $30.76 | 134,482 |
2016-01-04 | $33.74 | $33.74 | $32.84 | $33.22 | $30.32 | 214,042 |
2015-12-31 | $34.42 | $34.70 | $34.05 | $34.15 | $31.17 | 147,373 |
2015-12-30 | $34.94 | $34.97 | $34.37 | $34.39 | $31.39 | 76,086 |
2015-12-29 | $34.87 | $35.08 | $34.62 | $34.92 | $31.88 | 64,917 |
2015-12-28 | $34.59 | $34.88 | $34.34 | $34.71 | $31.68 | 97,810 |
2015-12-24 | $34.69 | $34.94 | $34.57 | $34.78 | $31.75 | 35,762 |
2015-12-23 | $34.57 | $34.76 | $34.51 | $34.66 | $31.64 | 111,564 |
2015-12-22 | $34.46 | $34.50 | $34.07 | $34.43 | $31.43 | 114,053 |
2015-12-21 | $34.21 | $34.40 | $34.07 | $34.34 | $31.35 | 166,025 |
2015-12-18 | $34.30 | $34.43 | $33.75 | $33.99 | $31.03 | 545,911 |
2015-12-17 | $34.82 | $34.82 | $34.47 | $34.49 | $31.48 | 149,552 |
2015-12-16 | $34.60 | $34.92 | $34.36 | $34.86 | $31.82 | 121,526 |
2015-12-15 | $34.02 | $34.38 | $33.49 | $34.35 | $31.36 | 221,096 |
2015-12-14 | $34.26 | $34.35 | $33.74 | $33.80 | $30.85 | 183,783 |
2015-12-11 | $34.51 | $34.88 | $34.09 | $34.19 | $31.21 | 176,301 |
2015-12-10 | $35.26 | $35.36 | $35.00 | $35.08 | $32.02 | 108,005 |
2015-12-09 | $35.96 | $36.31 | $35.22 | $35.30 | $32.22 | 216,264 |
2015-12-08 | $36.36 | $36.71 | $36.08 | $36.14 | $32.99 | 111,921 |
2015-12-07 | $36.94 | $37.06 | $36.63 | $36.81 | $33.60 | 165,042 |
2015-12-04 | $36.73 | $37.24 | $36.73 | $37.09 | $33.86 | 85,346 |
2015-12-03 | $37.14 | $37.26 | $36.37 | $36.71 | $33.51 | 121,051 |
2015-12-02 | $37.28 | $37.49 | $36.88 | $37.05 | $33.82 | 138,722 |
2015-12-01 | $37.13 | $37.46 | $36.92 | $37.37 | $34.11 | 97,418 |
2015-11-30 | $37.44 | $37.56 | $37.04 | $37.13 | $33.89 | 128,998 |
2015-11-27 | $37.18 | $37.49 | $37.14 | $37.34 | $34.09 | 92,722 |
2015-11-25 | $37.18 | $37.35 | $37.12 | $37.24 | $33.99 | 114,181 |
2015-11-24 | $37.05 | $37.36 | $36.97 | $37.20 | $33.96 | 178,483 |
2015-11-23 | $37.01 | $37.31 | $37.00 | $37.17 | $33.93 | 201,746 |
2015-11-20 | $37.35 | $37.47 | $37.12 | $37.13 | $33.89 | 178,762 |
2015-11-19 | $37.37 | $37.49 | $37.14 | $37.20 | $33.96 | 207,842 |
2015-11-18 | $37.21 | $37.51 | $37.06 | $37.32 | $34.07 | 197,588 |
2015-11-17 | $37.70 | $37.70 | $37.01 | $37.03 | $33.80 | 219,147 |
2015-11-16 | $37.18 | $37.75 | $37.18 | $37.50 | $34.23 | 145,597 |
2015-11-13 | $37.05 | $37.74 | $37.05 | $37.18 | $33.94 | 91,618 |
2015-11-12 | $37.38 | $37.70 | $37.09 | $37.20 | $33.96 | 190,587 |
2015-11-11 | $37.76 | $38.04 | $37.53 | $37.78 | $34.49 | 72,733 |
2015-11-10 | $37.51 | $37.95 | $37.39 | $37.68 | $34.40 | 201,591 |
2015-11-09 | $38.35 | $38.35 | $37.63 | $37.71 | $34.42 | 159,315 |
2015-11-06 | $37.41 | $38.44 | $37.39 | $38.40 | $35.05 | 172,734 |
2015-11-05 | $37.93 | $37.93 | $37.25 | $37.38 | $34.12 | 277,893 |
2015-11-04 | $37.90 | $38.24 | $37.83 | $37.94 | $34.63 | 145,509 |
2015-11-03 | $37.86 | $38.26 | $37.70 | $37.89 | $34.59 | 208,511 |
2015-11-02 | $38.07 | $38.23 | $37.85 | $37.92 | $34.62 | 211,497 |
2015-10-30 | $38.01 | $38.45 | $37.90 | $37.98 | $34.67 | 191,370 |
2015-10-29 | $38.16 | $38.37 | $37.79 | $38.06 | $34.74 | 156,288 |
2015-10-28 | $37.45 | $38.45 | $37.45 | $38.31 | $34.97 | 256,614 |
2015-10-27 | $37.72 | $37.77 | $37.17 | $37.30 | $34.05 | 244,479 |
2015-10-26 | $37.67 | $37.94 | $37.32 | $37.78 | $34.49 | 240,739 |
2015-10-23 | $37.30 | $37.91 | $36.57 | $37.56 | $34.29 | 522,436 |
2015-10-22 | $36.99 | $37.56 | $36.76 | $37.07 | $33.84 | 176,997 |
2015-10-21 | $37.00 | $37.06 | $36.64 | $36.72 | $33.52 | 231,649 |
2015-10-20 | $36.45 | $37.06 | $36.45 | $36.79 | $33.58 | 178,816 |
2015-10-19 | $36.33 | $36.77 | $36.25 | $36.45 | $33.27 | 116,158 |
2015-10-16 | $36.32 | $36.56 | $35.94 | $36.44 | $33.26 | 167,066 |
2015-10-15 | $35.48 | $36.29 | $35.34 | $36.29 | $33.13 | 95,269 |
2015-10-14 | $35.55 | $35.85 | $35.14 | $35.37 | $32.29 | 153,101 |
2015-10-13 | $35.77 | $36.27 | $35.61 | $35.64 | $32.53 | 80,694 |
2015-10-12 | $35.61 | $36.03 | $35.61 | $35.97 | $32.84 | 71,934 |
2015-10-09 | $35.97 | $36.24 | $35.64 | $35.67 | $32.56 | 66,689 |
2015-10-08 | $35.24 | $36.07 | $35.24 | $35.87 | $32.74 | 117,772 |
2015-10-07 | $34.75 | $35.43 | $34.75 | $35.31 | $32.23 | 196,343 |
2015-10-06 | $34.81 | $34.99 | $34.40 | $34.52 | $31.51 | 180,868 |
2015-10-05 | $34.00 | $34.83 | $34.00 | $34.81 | $31.78 | 143,677 |
2015-10-02 | $33.34 | $33.84 | $33.16 | $33.80 | $30.85 | 92,427 |
2015-10-01 | $33.55 | $33.77 | $33.14 | $33.59 | $30.66 | 170,693 |
2015-09-30 | $33.13 | $33.62 | $33.11 | $33.49 | $30.57 | 152,109 |
2015-09-29 | $33.52 | $33.65 | $32.83 | $32.94 | $30.07 | 170,707 |
2015-09-28 | $34.15 | $34.29 | $33.41 | $33.57 | $30.50 | 215,275 |
2015-09-25 | $34.46 | $34.49 | $34.08 | $34.24 | $31.10 | 177,225 |
2015-09-24 | $34.01 | $34.40 | $33.70 | $34.27 | $31.13 | 149,186 |
2015-09-23 | $34.36 | $34.78 | $33.94 | $34.15 | $31.02 | 136,472 |
2015-09-22 | $34.44 | $34.81 | $33.92 | $34.17 | $31.04 | 137,866 |
2015-09-21 | $34.80 | $35.27 | $34.53 | $34.70 | $31.52 | 99,993 |
2015-09-18 | $34.79 | $35.02 | $34.40 | $34.54 | $31.38 | 252,551 |
2015-09-17 | $35.38 | $35.75 | $35.11 | $35.19 | $31.97 | 139,303 |
2015-09-16 | $35.24 | $35.56 | $35.18 | $35.42 | $32.18 | 106,912 |
2015-09-15 | $34.96 | $35.31 | $34.82 | $35.18 | $31.96 | 98,476 |
2015-09-14 | $35.09 | $35.12 | $34.82 | $34.86 | $31.67 | 141,704 |
2015-09-11 | $34.81 | $35.42 | $34.74 | $35.09 | $31.88 | 153,626 |
2015-09-10 | $34.51 | $35.01 | $34.51 | $34.95 | $31.75 | 108,795 |
2015-09-09 | $34.69 | $34.99 | $34.54 | $34.62 | $31.45 | 313,987 |
2015-09-08 | $34.44 | $34.47 | $34.12 | $34.42 | $31.27 | 251,857 |
2015-09-04 | $33.93 | $34.07 | $33.81 | $33.97 | $30.86 | 151,295 |
2015-09-03 | $34.10 | $34.62 | $34.10 | $34.40 | $31.25 | 251,136 |
2015-09-02 | $34.40 | $34.40 | $33.92 | $34.11 | $30.99 | 285,060 |
Simpson Manufacturing Co. Inc (SSD) News Headlines
Recent Simpson Manufacturing Co. Inc (SSD) News
Similar Companies to Simpson Manufacturing Co. Inc (SSD) in the Building Products & Equipment Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |