Taubman Centers Inc (TCO) Exchange: NYSE
Data as of May 3, 2024
$42.99 ($0.00) 0.00%
Taubman Centers Inc - Daily Information
Click for more stock information on Taubman Centers Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $42.99 |
Previous Close | $42.99 |
High | $42.99 |
Low | $42.99 |
Adjusted Open | $42.99 |
Previous Adjusted Close | $42.99 |
Adjusted High | $42.99 |
Adjusted Low | $42.99 |
Invest in Taubman Centers Inc (TCO)
Company Profile Taubman Centers Inc
Exchange: NYSE
IPO Date: Nov. 20, 1992
Employees: 850
Sector: Real Estate
Industry: REIT-Retail
Website: Taubman Centers Inc Website
Address: 722 North Woodward Avenue Bloomfield Hills, MI 48304 USA
Historical Stock Data for Taubman Centers Inc (TCO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-12-29 | $42.99 | $42.99 | $42.99 | $42.99 | $42.99 | 0 |
2020-12-28 | $42.96 | $42.99 | $42.96 | $42.99 | $42.99 | 6,274,564 |
2020-12-24 | $42.96 | $42.98 | $42.94 | $42.95 | $42.95 | 771,120 |
2020-12-23 | $42.97 | $42.98 | $42.91 | $42.96 | $42.96 | 1,731,189 |
2020-12-22 | $42.96 | $43.00 | $42.91 | $43.00 | $43.00 | 1,392,553 |
2020-12-21 | $42.90 | $43.06 | $42.90 | $42.95 | $42.95 | 2,564,266 |
2020-12-18 | $42.94 | $42.94 | $42.89 | $42.91 | $42.91 | 1,827,044 |
2020-12-17 | $42.92 | $42.94 | $42.88 | $42.94 | $42.94 | 1,032,472 |
2020-12-16 | $42.92 | $42.94 | $42.87 | $42.93 | $42.93 | 1,941,011 |
2020-12-15 | $42.89 | $42.94 | $42.89 | $42.92 | $42.92 | 1,797,179 |
2020-12-14 | $42.92 | $42.95 | $42.88 | $42.89 | $42.89 | 1,667,554 |
2020-12-11 | $42.90 | $42.93 | $42.86 | $42.91 | $42.91 | 1,176,337 |
2020-12-10 | $42.89 | $42.99 | $42.88 | $42.91 | $42.91 | 1,351,574 |
2020-12-09 | $42.91 | $42.93 | $42.88 | $42.91 | $42.91 | 1,437,088 |
2020-12-08 | $42.93 | $42.96 | $42.87 | $42.90 | $42.90 | 1,382,325 |
2020-12-07 | $42.89 | $42.95 | $42.86 | $42.94 | $42.94 | 1,349,113 |
2020-12-04 | $42.87 | $42.91 | $42.85 | $42.89 | $42.89 | 1,611,445 |
2020-12-03 | $42.87 | $42.89 | $42.80 | $42.87 | $42.87 | 2,284,384 |
2020-12-02 | $42.81 | $42.90 | $42.79 | $42.83 | $42.83 | 2,912,515 |
2020-12-01 | $42.73 | $42.83 | $42.73 | $42.80 | $42.80 | 2,812,046 |
2020-11-30 | $42.81 | $42.81 | $42.71 | $42.72 | $42.72 | 2,418,912 |
2020-11-27 | $42.79 | $42.84 | $42.77 | $42.77 | $42.77 | 647,751 |
2020-11-25 | $42.77 | $42.80 | $42.73 | $42.77 | $42.77 | 2,290,265 |
2020-11-24 | $42.84 | $42.87 | $42.75 | $42.76 | $42.76 | 2,446,555 |
2020-11-23 | $42.81 | $42.86 | $42.79 | $42.81 | $42.81 | 1,660,152 |
2020-11-20 | $42.80 | $42.82 | $42.78 | $42.82 | $42.82 | 1,267,076 |
2020-11-19 | $42.77 | $42.81 | $42.76 | $42.81 | $42.81 | 2,897,391 |
2020-11-18 | $42.79 | $42.82 | $42.76 | $42.76 | $42.76 | 4,781,898 |
2020-11-17 | $42.77 | $42.85 | $42.75 | $42.77 | $42.77 | 5,439,448 |
2020-11-16 | $42.77 | $42.80 | $42.70 | $42.80 | $42.80 | 21,705,217 |
2020-11-13 | $37.40 | $40.00 | $37.20 | $39.48 | $39.48 | 3,736,345 |
2020-11-12 | $36.21 | $37.56 | $36.21 | $37.41 | $37.41 | 1,991,992 |
2020-11-11 | $36.85 | $36.96 | $35.79 | $36.40 | $36.40 | 953,173 |
2020-11-10 | $36.05 | $37.00 | $35.94 | $36.82 | $36.82 | 1,418,476 |
2020-11-09 | $35.80 | $38.25 | $35.32 | $36.02 | $36.02 | 2,919,815 |
2020-11-06 | $32.91 | $33.10 | $32.30 | $32.87 | $32.87 | 1,130,412 |
2020-11-05 | $33.14 | $33.59 | $32.86 | $32.89 | $32.89 | 543,907 |
2020-11-04 | $33.78 | $33.82 | $32.39 | $33.27 | $33.27 | 768,089 |
2020-11-03 | $33.80 | $34.00 | $33.49 | $33.70 | $33.70 | 1,004,276 |
2020-11-02 | $33.82 | $33.95 | $33.12 | $33.68 | $33.68 | 549,645 |
2020-10-30 | $33.17 | $33.50 | $32.67 | $33.42 | $33.42 | 541,153 |
2020-10-29 | $32.72 | $33.55 | $32.63 | $33.43 | $33.43 | 444,748 |
2020-10-28 | $32.89 | $33.28 | $32.55 | $32.88 | $32.88 | 680,624 |
2020-10-27 | $34.58 | $34.66 | $33.27 | $33.28 | $33.28 | 685,910 |
2020-10-26 | $35.11 | $35.13 | $34.10 | $34.66 | $34.66 | 375,259 |
2020-10-23 | $35.06 | $35.40 | $34.30 | $35.35 | $35.35 | 283,393 |
2020-10-22 | $34.02 | $35.23 | $34.02 | $35.19 | $35.19 | 786,952 |
2020-10-21 | $33.80 | $34.27 | $33.80 | $34.03 | $34.03 | 328,639 |
2020-10-20 | $33.89 | $34.53 | $33.75 | $33.79 | $33.79 | 503,827 |
2020-10-19 | $34.83 | $34.83 | $33.70 | $33.89 | $33.89 | 604,777 |
2020-10-16 | $34.89 | $35.23 | $34.60 | $34.64 | $34.64 | 553,412 |
2020-10-15 | $34.75 | $35.14 | $34.72 | $35.02 | $35.02 | 436,974 |
2020-10-14 | $35.17 | $35.68 | $35.00 | $35.11 | $35.11 | 305,082 |
2020-10-13 | $35.53 | $35.70 | $35.09 | $35.37 | $35.37 | 509,021 |
2020-10-12 | $36.24 | $36.24 | $35.43 | $35.87 | $35.87 | 377,473 |
2020-10-09 | $36.25 | $36.44 | $35.94 | $36.35 | $36.35 | 565,013 |
2020-10-08 | $36.10 | $36.10 | $35.73 | $36.03 | $36.03 | 355,717 |
2020-10-07 | $35.51 | $36.07 | $35.38 | $35.91 | $35.91 | 861,860 |
2020-10-06 | $35.50 | $35.70 | $35.06 | $35.34 | $35.34 | 477,835 |
2020-10-05 | $35.44 | $35.50 | $34.59 | $35.40 | $35.40 | 1,033,735 |
2020-10-02 | $33.98 | $35.19 | $33.98 | $35.13 | $35.13 | 635,273 |
2020-10-01 | $33.36 | $34.49 | $32.96 | $34.48 | $34.48 | 558,264 |
2020-09-30 | $33.32 | $34.01 | $33.15 | $33.29 | $33.29 | 566,152 |
2020-09-29 | $33.70 | $33.82 | $33.11 | $33.36 | $33.36 | 439,942 |
2020-09-28 | $33.90 | $34.31 | $33.60 | $33.96 | $33.96 | 466,356 |
2020-09-25 | $33.90 | $34.16 | $33.41 | $33.61 | $33.61 | 943,720 |
2020-09-24 | $33.56 | $35.00 | $33.19 | $34.50 | $34.50 | 1,408,046 |
2020-09-23 | $34.24 | $34.40 | $33.22 | $33.71 | $33.71 | 1,221,334 |
2020-09-22 | $34.75 | $35.09 | $34.16 | $34.20 | $34.20 | 1,004,817 |
2020-09-21 | $35.60 | $35.60 | $34.54 | $34.62 | $34.62 | 826,351 |
2020-09-18 | $36.24 | $36.34 | $35.82 | $35.91 | $35.91 | 1,354,258 |
2020-09-17 | $36.38 | $36.51 | $36.01 | $36.30 | $36.30 | 386,492 |
2020-09-16 | $36.13 | $36.65 | $35.75 | $36.60 | $36.60 | 396,170 |
2020-09-15 | $35.83 | $36.22 | $35.37 | $36.04 | $36.04 | 936,891 |
2020-09-14 | $35.50 | $35.97 | $35.35 | $35.71 | $35.71 | 584,340 |
2020-09-11 | $37.09 | $37.20 | $35.18 | $35.37 | $35.37 | 982,407 |
2020-09-10 | $38.09 | $38.25 | $37.02 | $37.05 | $37.05 | 859,767 |
2020-09-09 | $38.07 | $38.23 | $37.75 | $38.23 | $38.23 | 433,746 |
2020-09-08 | $38.11 | $38.11 | $37.44 | $37.50 | $37.50 | 358,391 |
2020-09-04 | $37.75 | $38.26 | $37.54 | $38.26 | $38.26 | 354,305 |
2020-09-03 | $38.25 | $38.66 | $37.48 | $37.79 | $37.79 | 360,419 |
2020-09-02 | $38.07 | $38.31 | $37.62 | $38.19 | $38.19 | 401,574 |
2020-09-01 | $37.75 | $38.28 | $37.44 | $38.14 | $38.14 | 462,179 |
2020-08-31 | $37.98 | $38.37 | $37.98 | $38.30 | $38.30 | 703,587 |
2020-08-28 | $38.15 | $38.21 | $37.77 | $38.17 | $38.17 | 344,101 |
2020-08-27 | $37.19 | $38.24 | $37.18 | $38.17 | $38.17 | 1,413,735 |
2020-08-26 | $36.51 | $37.14 | $36.25 | $37.14 | $37.14 | 509,656 |
2020-08-25 | $36.62 | $36.77 | $36.13 | $36.53 | $36.53 | 817,613 |
2020-08-24 | $36.20 | $36.83 | $35.95 | $36.69 | $36.69 | 625,396 |
2020-08-21 | $37.74 | $37.74 | $36.09 | $36.32 | $36.32 | 1,356,091 |
2020-08-20 | $37.63 | $38.05 | $37.50 | $37.75 | $37.75 | 493,587 |
2020-08-19 | $38.25 | $38.25 | $37.66 | $37.80 | $37.80 | 534,138 |
2020-08-18 | $38.64 | $38.66 | $38.15 | $38.25 | $38.25 | 325,460 |
2020-08-17 | $38.13 | $38.78 | $37.99 | $38.77 | $38.77 | 645,462 |
2020-08-14 | $38.20 | $38.49 | $38.13 | $38.33 | $38.33 | 1,215,086 |
2020-08-13 | $38.24 | $38.53 | $38.12 | $38.24 | $38.24 | 384,967 |
2020-08-12 | $38.43 | $38.98 | $38.11 | $38.44 | $38.44 | 737,532 |
2020-08-11 | $38.15 | $39.12 | $37.91 | $38.34 | $38.34 | 878,088 |
2020-08-10 | $38.41 | $38.85 | $37.91 | $38.21 | $38.21 | 567,291 |
2020-08-07 | $38.25 | $38.75 | $38.12 | $38.38 | $38.38 | 442,458 |
2020-08-06 | $38.15 | $38.62 | $38.11 | $38.20 | $38.20 | 566,904 |
2020-08-05 | $38.49 | $38.77 | $38.00 | $38.25 | $38.25 | 844,377 |
2020-08-04 | $38.12 | $38.92 | $38.12 | $38.51 | $38.51 | 372,474 |
2020-08-03 | $38.44 | $38.72 | $37.86 | $38.40 | $38.40 | 489,705 |
2020-07-31 | $38.22 | $38.75 | $38.08 | $38.72 | $38.72 | 597,350 |
2020-07-30 | $38.41 | $38.43 | $37.99 | $38.18 | $38.18 | 893,403 |
2020-07-29 | $38.43 | $38.75 | $38.01 | $38.73 | $38.73 | 329,821 |
2020-07-28 | $38.25 | $38.72 | $38.07 | $38.27 | $38.27 | 525,596 |
2020-07-27 | $38.00 | $38.47 | $37.77 | $38.40 | $38.40 | 370,507 |
2020-07-24 | $38.14 | $38.45 | $37.99 | $38.04 | $38.04 | 404,266 |
2020-07-23 | $38.50 | $38.65 | $38.08 | $38.42 | $38.42 | 596,036 |
2020-07-22 | $38.22 | $38.77 | $37.99 | $38.64 | $38.64 | 246,399 |
2020-07-21 | $38.32 | $38.75 | $38.23 | $38.28 | $38.28 | 268,679 |
2020-07-20 | $38.47 | $38.57 | $37.97 | $38.16 | $38.16 | 536,211 |
2020-07-17 | $38.55 | $38.76 | $38.42 | $38.42 | $38.42 | 436,823 |
2020-07-16 | $38.31 | $38.66 | $38.20 | $38.52 | $38.52 | 917,342 |
2020-07-15 | $38.25 | $38.75 | $38.08 | $38.61 | $38.61 | 1,860,399 |
2020-07-14 | $38.09 | $38.09 | $37.30 | $37.48 | $37.48 | 1,144,893 |
2020-07-13 | $37.60 | $38.05 | $37.26 | $37.98 | $37.98 | 1,265,563 |
2020-07-10 | $36.91 | $37.80 | $36.91 | $37.44 | $37.44 | 398,246 |
2020-07-09 | $37.12 | $37.32 | $36.81 | $37.00 | $37.00 | 773,339 |
2020-07-08 | $37.14 | $37.62 | $37.01 | $37.14 | $37.14 | 973,364 |
2020-07-07 | $37.20 | $37.65 | $37.12 | $37.23 | $37.23 | 610,443 |
2020-07-06 | $38.50 | $38.50 | $37.24 | $37.37 | $37.37 | 3,417,223 |
2020-07-02 | $38.59 | $38.95 | $37.95 | $38.02 | $38.02 | 447,766 |
2020-07-01 | $37.84 | $38.94 | $37.84 | $38.43 | $38.43 | 916,801 |
2020-06-30 | $38.50 | $39.15 | $37.63 | $37.76 | $37.76 | 1,423,843 |
2020-06-29 | $38.50 | $38.50 | $37.69 | $38.50 | $38.50 | 464,467 |
2020-06-26 | $37.82 | $38.49 | $37.75 | $38.23 | $38.23 | 948,790 |
2020-06-25 | $37.95 | $38.20 | $37.59 | $38.09 | $38.09 | 896,536 |
2020-06-24 | $37.67 | $39.05 | $37.07 | $38.15 | $38.15 | 2,087,976 |
2020-06-23 | $37.54 | $38.21 | $37.23 | $38.12 | $38.12 | 1,481,706 |
2020-06-22 | $37.16 | $37.58 | $36.86 | $37.42 | $37.42 | 1,176,121 |
2020-06-19 | $37.77 | $38.00 | $37.12 | $37.31 | $37.31 | 2,569,843 |
2020-06-18 | $37.00 | $37.51 | $36.84 | $37.35 | $37.35 | 1,347,156 |
2020-06-17 | $37.15 | $38.10 | $36.52 | $37.40 | $37.40 | 1,787,843 |
2020-06-16 | $38.50 | $38.50 | $36.99 | $37.14 | $37.14 | 1,818,647 |
2020-06-15 | $36.00 | $37.85 | $35.79 | $37.64 | $37.64 | 3,634,838 |
2020-06-12 | $36.90 | $37.41 | $35.90 | $37.08 | $37.08 | 2,880,146 |
2020-06-11 | $35.79 | $36.61 | $35.12 | $36.27 | $36.27 | 3,911,020 |
2020-06-10 | $28.50 | $37.35 | $26.70 | $36.17 | $36.17 | 17,421,080 |
2020-06-09 | $45.17 | $46.09 | $44.80 | $45.25 | $45.25 | 679,371 |
2020-06-08 | $44.81 | $46.36 | $44.49 | $45.89 | $45.89 | 1,875,307 |
2020-06-05 | $42.68 | $45.16 | $42.68 | $44.08 | $44.08 | 2,921,665 |
2020-06-04 | $42.21 | $42.50 | $40.77 | $40.95 | $40.95 | 1,201,749 |
2020-06-03 | $41.70 | $43.41 | $41.56 | $42.38 | $42.38 | 3,228,041 |
2020-06-02 | $43.03 | $43.80 | $40.63 | $41.51 | $41.51 | 3,608,813 |
2020-06-01 | $41.76 | $43.45 | $41.49 | $42.48 | $42.48 | 2,343,061 |
2020-05-29 | $40.21 | $43.12 | $39.48 | $41.34 | $41.34 | 2,175,785 |
2020-05-28 | $41.00 | $41.01 | $40.12 | $40.52 | $40.52 | 474,119 |
2020-05-27 | $41.00 | $41.53 | $39.93 | $40.91 | $40.91 | 1,082,119 |
2020-05-26 | $40.35 | $40.55 | $39.81 | $40.40 | $40.40 | 962,559 |
2020-05-22 | $38.40 | $39.37 | $37.55 | $39.30 | $39.30 | 962,132 |
2020-05-21 | $38.49 | $38.70 | $37.96 | $38.37 | $38.37 | 754,457 |
2020-05-20 | $38.86 | $38.86 | $37.68 | $38.21 | $38.21 | 778,511 |
2020-05-19 | $38.50 | $39.24 | $37.91 | $38.37 | $38.37 | 263,479 |
2020-05-18 | $39.25 | $39.89 | $38.31 | $38.50 | $38.50 | 1,407,008 |
2020-05-15 | $38.45 | $40.00 | $38.01 | $38.53 | $38.53 | 1,195,001 |
2020-05-14 | $37.27 | $39.54 | $37.27 | $38.61 | $38.61 | 960,324 |
2020-05-13 | $38.71 | $38.83 | $37.08 | $37.95 | $37.95 | 1,623,297 |
2020-05-12 | $40.48 | $40.60 | $38.00 | $38.79 | $38.79 | 3,531,673 |
2020-05-11 | $43.83 | $44.15 | $42.30 | $42.90 | $42.90 | 1,970,068 |
2020-05-08 | $43.72 | $44.80 | $43.72 | $44.22 | $44.22 | 958,023 |
2020-05-07 | $42.98 | $44.71 | $42.98 | $43.95 | $43.95 | 687,791 |
2020-05-06 | $43.80 | $44.16 | $42.13 | $43.21 | $43.21 | 1,854,887 |
2020-05-05 | $42.54 | $45.12 | $42.54 | $43.65 | $43.65 | 3,044,294 |
2020-05-04 | $40.82 | $43.45 | $40.55 | $43.30 | $43.30 | 2,389,460 |
2020-05-01 | $42.15 | $42.66 | $41.70 | $41.97 | $41.97 | 1,144,773 |
2020-04-30 | $44.02 | $45.19 | $42.82 | $43.10 | $43.10 | 2,812,902 |
2020-04-29 | $46.33 | $46.48 | $44.42 | $44.48 | $44.48 | 2,473,809 |
2020-04-28 | $42.01 | $45.35 | $42.00 | $45.04 | $45.04 | 4,853,889 |
2020-04-27 | $37.64 | $39.07 | $37.33 | $38.59 | $38.59 | 1,330,564 |
2020-04-24 | $39.00 | $39.00 | $34.51 | $37.43 | $37.43 | 3,798,507 |
2020-04-23 | $40.90 | $41.18 | $38.14 | $38.36 | $38.36 | 1,636,408 |
2020-04-22 | $42.25 | $43.06 | $40.40 | $40.96 | $40.96 | 1,420,969 |
2020-04-21 | $39.92 | $42.41 | $39.78 | $41.82 | $41.82 | 1,202,530 |
2020-04-20 | $40.68 | $41.45 | $39.79 | $40.70 | $40.70 | 1,235,879 |
2020-04-17 | $42.40 | $42.68 | $41.00 | $41.02 | $41.02 | 1,540,231 |
2020-04-16 | $43.33 | $43.78 | $39.74 | $40.80 | $40.80 | 2,161,552 |
2020-04-15 | $44.90 | $45.19 | $42.62 | $43.31 | $43.31 | 858,403 |
2020-04-14 | $45.46 | $46.00 | $44.98 | $45.51 | $45.51 | 1,347,508 |
2020-04-13 | $46.58 | $46.58 | $44.66 | $44.92 | $44.92 | 903,342 |
2020-04-09 | $46.70 | $47.51 | $46.00 | $46.80 | $46.80 | 1,330,636 |
2020-04-08 | $45.63 | $46.43 | $44.74 | $46.14 | $46.14 | 913,152 |
2020-04-07 | $44.65 | $46.88 | $44.62 | $45.13 | $45.13 | 1,292,520 |
2020-04-06 | $44.17 | $44.78 | $43.36 | $44.38 | $44.38 | 1,609,891 |
2020-04-03 | $42.78 | $43.50 | $41.81 | $42.71 | $42.71 | 1,565,941 |
2020-04-02 | $41.53 | $43.72 | $41.24 | $42.87 | $42.87 | 1,606,343 |
2020-04-01 | $40.50 | $42.70 | $39.11 | $42.42 | $42.42 | 2,325,741 |
2020-03-31 | $45.35 | $45.50 | $40.50 | $41.88 | $41.88 | 4,000,152 |
2020-03-30 | $47.00 | $47.00 | $45.38 | $45.55 | $45.55 | 1,151,095 |
2020-03-27 | $46.98 | $48.08 | $46.15 | $46.39 | $46.39 | 1,258,260 |
2020-03-26 | $46.76 | $48.13 | $46.38 | $48.01 | $48.01 | 3,044,347 |
2020-03-25 | $43.93 | $47.58 | $42.66 | $46.49 | $46.49 | 1,818,908 |
2020-03-24 | $42.91 | $44.90 | $42.04 | $43.72 | $43.72 | 1,956,970 |
2020-03-23 | $43.75 | $44.84 | $41.76 | $41.91 | $41.91 | 1,873,087 |
2020-03-20 | $42.66 | $45.76 | $42.23 | $43.24 | $43.24 | 2,695,590 |
2020-03-19 | $40.18 | $43.95 | $38.54 | $43.15 | $43.15 | 2,730,144 |
2020-03-18 | $43.00 | $46.88 | $39.84 | $40.60 | $40.60 | 4,302,770 |
2020-03-17 | $42.03 | $44.84 | $42.00 | $44.74 | $44.74 | 3,257,674 |
2020-03-16 | $42.70 | $45.70 | $41.72 | $41.72 | $41.72 | 4,125,795 |
2020-03-13 | $48.02 | $48.94 | $46.36 | $48.12 | $48.12 | 3,742,376 |
2020-03-12 | $47.87 | $48.55 | $45.64 | $47.28 | $46.63 | 4,100,067 |
2020-03-11 | $50.73 | $50.90 | $48.33 | $49.33 | $48.65 | 5,865,686 |
2020-03-10 | $51.22 | $51.78 | $50.32 | $51.09 | $50.38 | 5,266,092 |
2020-03-09 | $49.74 | $51.46 | $48.72 | $50.79 | $50.09 | 4,274,347 |
2020-03-06 | $52.10 | $52.15 | $51.36 | $51.69 | $50.97 | 5,969,717 |
2020-03-05 | $52.59 | $52.80 | $52.14 | $52.29 | $51.57 | 3,135,879 |
2020-03-04 | $52.60 | $52.90 | $52.40 | $52.85 | $52.12 | 2,969,714 |
2020-03-03 | $52.51 | $52.85 | $52.32 | $52.32 | $51.60 | 3,198,405 |
2020-03-02 | $52.20 | $52.83 | $52.12 | $52.56 | $51.83 | 4,955,425 |
2020-02-28 | $52.98 | $53.00 | $51.80 | $52.06 | $51.34 | 11,695,738 |
2020-02-27 | $53.08 | $53.09 | $52.86 | $53.05 | $52.32 | 6,239,677 |
2020-02-26 | $53.12 | $53.25 | $53.03 | $53.14 | $52.40 | 3,064,722 |
2020-02-25 | $53.17 | $53.23 | $53.07 | $53.08 | $52.35 | 3,024,597 |
2020-02-24 | $53.15 | $53.29 | $52.75 | $53.15 | $52.41 | 2,999,861 |
2020-02-21 | $53.22 | $53.29 | $53.10 | $53.15 | $52.41 | 2,879,685 |
2020-02-20 | $53.12 | $53.40 | $53.12 | $53.17 | $52.43 | 3,306,249 |
2020-02-19 | $53.20 | $53.24 | $53.16 | $53.18 | $52.44 | 2,352,403 |
2020-02-18 | $53.20 | $53.23 | $53.10 | $53.18 | $52.44 | 3,101,195 |
2020-02-14 | $53.20 | $53.25 | $53.15 | $53.25 | $52.51 | 2,308,177 |
2020-02-13 | $53.11 | $53.19 | $53.03 | $53.18 | $52.44 | 3,327,085 |
2020-02-12 | $53.16 | $53.22 | $53.05 | $53.13 | $52.40 | 10,585,377 |
2020-02-11 | $53.12 | $53.27 | $53.10 | $53.15 | $52.41 | 10,962,128 |
2020-02-10 | $53.15 | $53.25 | $52.95 | $53.12 | $52.39 | 28,032,622 |
2020-02-07 | $35.15 | $35.21 | $34.27 | $34.67 | $34.19 | 2,194,874 |
2020-02-06 | $33.83 | $35.32 | $33.83 | $35.24 | $34.75 | 1,953,005 |
2020-02-05 | $31.87 | $34.23 | $31.87 | $33.79 | $33.32 | 3,452,990 |
2020-02-04 | $28.25 | $32.09 | $27.36 | $31.46 | $31.02 | 7,799,896 |
2020-02-03 | $26.50 | $29.52 | $26.35 | $28.25 | $27.86 | 3,956,863 |
2020-01-31 | $27.12 | $27.13 | $26.24 | $26.42 | $26.05 | 1,085,365 |
2020-01-30 | $27.88 | $27.99 | $26.82 | $27.18 | $26.80 | 875,338 |
2020-01-29 | $28.59 | $28.67 | $27.98 | $28.03 | $27.64 | 987,165 |
2020-01-28 | $29.11 | $29.39 | $28.49 | $28.50 | $28.11 | 764,922 |
2020-01-27 | $30.53 | $30.61 | $28.88 | $29.06 | $28.66 | 1,488,442 |
2020-01-24 | $31.59 | $31.91 | $31.04 | $31.05 | $30.62 | 738,251 |
2020-01-23 | $31.53 | $31.79 | $31.13 | $31.59 | $31.15 | 372,173 |
2020-01-22 | $32.46 | $32.84 | $31.37 | $31.53 | $31.09 | 631,528 |
2020-01-21 | $32.00 | $32.73 | $31.89 | $32.43 | $31.98 | 1,035,481 |
2020-01-17 | $32.02 | $32.58 | $31.83 | $31.96 | $31.52 | 911,714 |
2020-01-16 | $31.43 | $32.17 | $31.30 | $32.01 | $31.57 | 766,019 |
2020-01-15 | $31.63 | $31.87 | $30.95 | $31.39 | $30.96 | 719,984 |
2020-01-14 | $31.37 | $31.65 | $31.05 | $31.62 | $31.18 | 595,975 |
2020-01-13 | $30.44 | $31.47 | $30.30 | $31.39 | $30.96 | 818,144 |
2020-01-10 | $31.72 | $31.72 | $30.30 | $30.37 | $29.95 | 1,642,913 |
2020-01-09 | $31.99 | $32.00 | $31.50 | $31.67 | $31.23 | 1,066,136 |
2020-01-08 | $31.23 | $32.09 | $31.16 | $31.99 | $31.55 | 1,104,590 |
2020-01-07 | $31.05 | $31.31 | $30.61 | $31.24 | $30.81 | 585,589 |
2020-01-06 | $30.60 | $31.38 | $30.55 | $31.17 | $30.74 | 1,217,314 |
2020-01-03 | $29.65 | $30.80 | $29.43 | $30.70 | $30.28 | 965,582 |
2020-01-02 | $31.21 | $31.30 | $29.62 | $29.86 | $29.45 | 957,415 |
2019-12-31 | $30.69 | $31.19 | $30.68 | $31.09 | $30.66 | 970,985 |
2019-12-30 | $30.36 | $30.94 | $30.36 | $30.73 | $30.30 | 733,505 |
2019-12-27 | $30.21 | $30.45 | $30.10 | $30.45 | $30.03 | 761,297 |
2019-12-26 | $30.00 | $30.36 | $29.87 | $30.12 | $29.70 | 337,197 |
2019-12-24 | $29.93 | $30.34 | $29.84 | $30.03 | $29.61 | 192,972 |
2019-12-23 | $30.50 | $30.53 | $29.72 | $29.81 | $29.40 | 733,008 |
2019-12-20 | $30.62 | $30.84 | $30.33 | $30.35 | $29.93 | 1,761,329 |
2019-12-19 | $29.72 | $30.56 | $29.64 | $30.46 | $30.04 | 916,092 |
2019-12-18 | $29.52 | $30.05 | $29.52 | $29.78 | $29.37 | 903,907 |
2019-12-17 | $30.10 | $30.21 | $29.54 | $29.59 | $29.18 | 912,566 |
2019-12-16 | $30.22 | $30.27 | $29.86 | $30.18 | $29.76 | 847,684 |
2019-12-13 | $30.13 | $30.29 | $29.63 | $30.05 | $29.63 | 879,027 |
2019-12-12 | $31.16 | $31.59 | $30.58 | $30.66 | $29.57 | 941,381 |
2019-12-11 | $31.69 | $31.75 | $30.89 | $31.03 | $29.93 | 1,028,079 |
2019-12-10 | $31.77 | $32.01 | $31.56 | $31.73 | $30.60 | 980,341 |
2019-12-09 | $31.80 | $32.32 | $31.53 | $31.84 | $30.71 | 367,266 |
2019-12-06 | $31.26 | $31.93 | $31.21 | $31.72 | $30.59 | 554,561 |
2019-12-05 | $31.50 | $31.70 | $30.87 | $31.13 | $30.02 | 709,866 |
2019-12-04 | $31.58 | $32.07 | $31.48 | $31.72 | $30.59 | 716,000 |
2019-12-03 | $31.70 | $31.96 | $30.64 | $31.66 | $30.54 | 838,971 |
2019-12-02 | $32.47 | $32.60 | $31.88 | $31.99 | $30.85 | 854,079 |
2019-11-29 | $32.64 | $32.78 | $32.31 | $32.48 | $31.33 | 216,120 |
2019-11-27 | $32.45 | $32.78 | $32.25 | $32.64 | $31.48 | 764,002 |
2019-11-26 | $32.57 | $32.62 | $32.18 | $32.45 | $31.30 | 616,653 |
2019-11-25 | $32.39 | $32.93 | $32.15 | $32.37 | $31.22 | 1,022,399 |
2019-11-22 | $32.54 | $33.02 | $31.88 | $32.47 | $31.32 | 1,191,409 |
2019-11-21 | $32.71 | $32.78 | $32.05 | $32.35 | $31.20 | 1,138,941 |
2019-11-20 | $33.64 | $33.64 | $32.51 | $32.91 | $31.74 | 1,684,317 |
2019-11-19 | $34.71 | $34.71 | $33.75 | $33.75 | $32.55 | 653,312 |
2019-11-18 | $35.17 | $35.30 | $34.67 | $34.78 | $33.55 | 347,107 |
2019-11-15 | $35.15 | $35.43 | $34.82 | $35.10 | $33.85 | 305,271 |
2019-11-14 | $34.84 | $35.35 | $34.80 | $35.03 | $33.79 | 385,730 |
2019-11-13 | $34.71 | $35.09 | $34.50 | $34.90 | $33.66 | 398,029 |
2019-11-12 | $35.14 | $35.33 | $34.61 | $34.81 | $33.57 | 543,238 |
2019-11-11 | $35.10 | $35.48 | $34.70 | $35.27 | $34.02 | 307,394 |
2019-11-08 | $35.64 | $35.64 | $35.06 | $35.19 | $33.94 | 610,592 |
2019-11-07 | $35.92 | $36.40 | $35.60 | $35.76 | $34.49 | 360,183 |
2019-11-06 | $36.70 | $36.88 | $35.88 | $35.93 | $34.65 | 507,787 |
2019-11-05 | $37.01 | $37.17 | $36.25 | $36.72 | $35.42 | 614,456 |
2019-11-04 | $36.31 | $37.58 | $36.19 | $37.18 | $35.86 | 508,840 |
2019-11-01 | $35.92 | $36.55 | $35.84 | $36.10 | $34.82 | 631,658 |
2019-10-31 | $35.55 | $36.22 | $35.51 | $35.78 | $34.51 | 967,457 |
2019-10-30 | $37.94 | $38.02 | $35.35 | $35.36 | $34.10 | 1,617,574 |
2019-10-29 | $38.51 | $38.96 | $38.23 | $38.41 | $37.05 | 609,676 |
2019-10-28 | $38.62 | $38.94 | $38.39 | $38.40 | $37.04 | 435,772 |
2019-10-25 | $37.62 | $38.64 | $37.48 | $38.60 | $37.23 | 329,216 |
2019-10-24 | $38.62 | $38.62 | $37.62 | $37.79 | $36.45 | 518,840 |
2019-10-23 | $38.81 | $39.13 | $38.33 | $38.68 | $37.31 | 425,476 |
2019-10-22 | $37.90 | $38.64 | $37.37 | $38.62 | $37.25 | 310,754 |
2019-10-21 | $36.97 | $37.98 | $36.96 | $37.78 | $36.44 | 363,566 |
2019-10-18 | $36.61 | $37.30 | $36.24 | $36.84 | $35.53 | 352,612 |
2019-10-17 | $36.74 | $37.14 | $36.61 | $36.81 | $35.50 | 261,144 |
2019-10-16 | $36.40 | $37.02 | $36.19 | $36.83 | $35.52 | 406,707 |
2019-10-15 | $36.75 | $36.94 | $36.13 | $36.41 | $35.12 | 349,344 |
2019-10-14 | $36.67 | $36.78 | $36.08 | $36.56 | $35.26 | 411,354 |
2019-10-11 | $36.29 | $37.85 | $36.08 | $36.62 | $35.32 | 577,721 |
2019-10-10 | $36.69 | $37.06 | $36.02 | $36.27 | $34.98 | 488,455 |
2019-10-09 | $37.41 | $37.61 | $36.29 | $36.58 | $35.28 | 444,345 |
2019-10-08 | $37.05 | $37.54 | $36.63 | $37.10 | $35.78 | 793,917 |
2019-10-07 | $37.76 | $38.24 | $37.48 | $38.04 | $36.69 | 430,584 |
2019-10-04 | $37.50 | $37.77 | $36.88 | $37.75 | $36.41 | 480,748 |
2019-10-03 | $37.60 | $37.80 | $36.57 | $37.49 | $36.16 | 889,248 |
2019-10-02 | $39.49 | $39.49 | $37.93 | $38.01 | $36.66 | 925,264 |
2019-10-01 | $40.79 | $40.85 | $39.50 | $39.58 | $38.17 | 496,737 |
2019-09-30 | $41.63 | $41.90 | $40.66 | $40.83 | $39.38 | 500,566 |
2019-09-27 | $41.61 | $42.03 | $41.47 | $41.63 | $40.15 | 277,383 |
2019-09-26 | $41.73 | $41.73 | $40.95 | $41.49 | $40.02 | 256,447 |
2019-09-25 | $41.35 | $42.04 | $41.35 | $41.57 | $40.09 | 353,693 |
2019-09-24 | $41.75 | $41.89 | $41.18 | $41.45 | $39.98 | 389,101 |
2019-09-23 | $41.76 | $42.19 | $41.48 | $41.70 | $40.22 | 362,917 |
2019-09-20 | $41.75 | $42.87 | $41.68 | $42.02 | $40.53 | 755,309 |
2019-09-19 | $41.94 | $42.00 | $41.48 | $41.63 | $40.15 | 342,626 |
2019-09-18 | $41.91 | $42.05 | $41.39 | $41.75 | $40.27 | 342,254 |
2019-09-17 | $42.45 | $42.85 | $41.04 | $41.79 | $40.31 | 314,125 |
2019-09-16 | $42.34 | $42.69 | $41.80 | $42.56 | $41.05 | 301,873 |
2019-09-13 | $43.09 | $43.43 | $42.11 | $42.21 | $40.71 | 321,329 |
2019-09-12 | $43.77 | $43.92 | $42.60 | $43.64 | $41.43 | 597,255 |
2019-09-11 | $43.85 | $44.05 | $42.80 | $43.40 | $41.20 | 1,200,091 |
2019-09-10 | $41.18 | $43.83 | $41.10 | $43.83 | $41.61 | 1,350,051 |
2019-09-09 | $40.07 | $41.34 | $40.05 | $41.19 | $39.10 | 1,836,416 |
2019-09-06 | $40.02 | $40.48 | $39.96 | $40.13 | $38.10 | 945,424 |
2019-09-05 | $40.27 | $40.48 | $39.66 | $40.00 | $37.97 | 720,835 |
2019-09-04 | $39.39 | $40.29 | $39.38 | $40.24 | $38.20 | 431,010 |
2019-09-03 | $38.76 | $39.25 | $38.52 | $39.11 | $37.13 | 204,707 |
2019-08-30 | $38.95 | $39.18 | $38.85 | $39.05 | $37.07 | 225,330 |
2019-08-29 | $38.59 | $39.14 | $38.55 | $38.89 | $36.92 | 260,182 |
2019-08-28 | $37.83 | $38.61 | $37.70 | $38.50 | $36.55 | 319,330 |
2019-08-27 | $38.25 | $38.38 | $37.73 | $37.88 | $35.96 | 510,814 |
2019-08-26 | $38.56 | $38.66 | $37.87 | $38.00 | $36.07 | 426,282 |
2019-08-23 | $39.29 | $39.45 | $38.13 | $38.20 | $36.26 | 807,794 |
2019-08-22 | $39.19 | $39.93 | $39.08 | $39.43 | $37.43 | 810,041 |
2019-08-21 | $39.70 | $39.79 | $39.02 | $39.25 | $37.26 | 625,508 |
2019-08-20 | $40.54 | $40.54 | $39.57 | $39.61 | $37.60 | 393,381 |
2019-08-19 | $40.98 | $41.05 | $40.20 | $40.36 | $38.31 | 375,325 |
2019-08-16 | $40.73 | $40.98 | $40.47 | $40.69 | $38.63 | 329,496 |
2019-08-15 | $40.37 | $41.21 | $40.26 | $40.74 | $38.68 | 823,497 |
2019-08-14 | $41.05 | $41.05 | $39.84 | $40.08 | $38.05 | 492,402 |
2019-08-13 | $41.48 | $42.20 | $41.20 | $41.36 | $39.26 | 408,412 |
2019-08-12 | $41.60 | $41.80 | $41.21 | $41.46 | $39.36 | 973,080 |
2019-08-09 | $41.21 | $41.76 | $40.75 | $41.70 | $39.59 | 648,322 |
2019-08-08 | $41.56 | $41.92 | $40.89 | $41.34 | $39.24 | 1,058,468 |
2019-08-07 | $40.47 | $41.65 | $39.99 | $41.37 | $39.27 | 1,016,610 |
2019-08-06 | $39.79 | $40.82 | $39.65 | $40.60 | $38.54 | 871,356 |
2019-08-05 | $39.71 | $39.81 | $38.56 | $39.62 | $37.61 | 796,393 |
2019-08-02 | $39.67 | $40.14 | $39.23 | $40.00 | $37.97 | 426,579 |
2019-08-01 | $40.57 | $40.67 | $39.69 | $39.69 | $37.68 | 656,198 |
2019-07-31 | $40.55 | $41.20 | $40.10 | $40.52 | $38.47 | 449,529 |
2019-07-30 | $40.43 | $40.95 | $40.28 | $40.69 | $38.63 | 327,716 |
2019-07-29 | $39.86 | $40.73 | $39.86 | $40.45 | $38.40 | 377,881 |
2019-07-26 | $40.36 | $41.05 | $39.40 | $39.87 | $37.85 | 570,749 |
2019-07-25 | $41.06 | $41.17 | $40.52 | $40.76 | $38.69 | 254,082 |
2019-07-24 | $40.96 | $41.32 | $40.49 | $41.21 | $39.12 | 505,734 |
2019-07-23 | $39.67 | $40.89 | $39.45 | $40.87 | $38.80 | 615,074 |
2019-07-22 | $39.94 | $40.09 | $39.16 | $39.62 | $37.61 | 532,194 |
2019-07-19 | $40.39 | $40.46 | $39.32 | $39.88 | $37.86 | 568,952 |
2019-07-18 | $40.34 | $40.61 | $39.67 | $40.42 | $38.37 | 272,712 |
2019-07-17 | $41.57 | $41.61 | $39.87 | $40.30 | $38.26 | 544,194 |
2019-07-16 | $41.13 | $41.65 | $40.85 | $41.47 | $39.37 | 409,915 |
2019-07-15 | $41.05 | $41.29 | $40.75 | $41.13 | $39.05 | 255,950 |
2019-07-12 | $41.33 | $41.60 | $40.87 | $40.90 | $38.83 | 272,122 |
2019-07-11 | $41.63 | $41.87 | $41.00 | $41.20 | $39.11 | 424,231 |
2019-07-10 | $41.64 | $41.85 | $40.84 | $41.64 | $39.53 | 398,924 |
2019-07-09 | $41.25 | $41.48 | $40.99 | $41.43 | $39.33 | 262,425 |
2019-07-08 | $41.09 | $41.66 | $41.01 | $41.42 | $39.32 | 451,004 |
2019-07-05 | $40.65 | $41.28 | $40.19 | $41.10 | $39.02 | 223,637 |
2019-07-03 | $40.54 | $41.64 | $40.54 | $40.97 | $38.89 | 182,770 |
2019-07-02 | $39.79 | $40.56 | $39.50 | $40.54 | $38.49 | 647,152 |
2019-07-01 | $41.27 | $41.37 | $39.39 | $39.58 | $37.57 | 598,456 |
2019-06-28 | $40.99 | $41.40 | $40.57 | $40.83 | $38.76 | 1,858,697 |
2019-06-27 | $40.14 | $41.39 | $40.14 | $40.99 | $38.91 | 422,200 |
2019-06-26 | $41.10 | $41.24 | $40.09 | $40.13 | $38.10 | 495,882 |
2019-06-25 | $41.25 | $41.84 | $41.04 | $41.13 | $39.05 | 441,218 |
2019-06-24 | $42.42 | $42.42 | $40.77 | $41.23 | $39.14 | 507,284 |
2019-06-21 | $42.51 | $42.51 | $41.65 | $42.20 | $40.06 | 731,678 |
2019-06-20 | $43.82 | $44.05 | $42.55 | $42.70 | $40.54 | 550,906 |
2019-06-19 | $43.54 | $43.92 | $42.97 | $43.73 | $41.51 | 680,812 |
2019-06-18 | $44.25 | $44.87 | $43.47 | $43.59 | $41.38 | 447,575 |
2019-06-17 | $43.81 | $44.43 | $43.73 | $43.90 | $41.68 | 357,539 |
2019-06-14 | $44.10 | $44.13 | $43.55 | $43.80 | $41.58 | 701,480 |
2019-06-13 | $42.91 | $44.14 | $42.59 | $43.91 | $41.68 | 594,975 |
2019-06-12 | $42.81 | $43.69 | $42.68 | $43.30 | $40.48 | 683,544 |
2019-06-11 | $42.15 | $43.03 | $42.01 | $42.93 | $40.14 | 639,705 |
2019-06-10 | $42.43 | $42.43 | $41.84 | $41.98 | $39.25 | 287,645 |
2019-06-07 | $42.81 | $43.02 | $42.17 | $42.26 | $39.51 | 431,456 |
2019-06-06 | $43.76 | $43.90 | $42.21 | $42.60 | $39.83 | 637,821 |
2019-06-05 | $44.10 | $44.32 | $43.45 | $43.74 | $40.89 | 218,512 |
2019-06-04 | $43.30 | $43.96 | $42.79 | $43.95 | $41.09 | 453,230 |
2019-06-03 | $44.57 | $44.60 | $43.01 | $43.29 | $40.47 | 533,134 |
2019-05-31 | $43.36 | $44.42 | $42.91 | $44.36 | $41.47 | 913,662 |
2019-05-30 | $45.04 | $45.40 | $43.87 | $43.92 | $41.06 | 1,098,091 |
2019-05-29 | $46.90 | $46.90 | $44.75 | $44.94 | $42.02 | 493,939 |
2019-05-28 | $48.45 | $48.52 | $46.87 | $46.90 | $43.85 | 595,364 |
2019-05-24 | $49.07 | $49.37 | $48.25 | $48.50 | $45.34 | 406,330 |
2019-05-23 | $49.09 | $49.09 | $48.48 | $48.65 | $45.49 | 320,472 |
2019-05-22 | $49.98 | $49.98 | $48.50 | $49.24 | $46.04 | 252,874 |
2019-05-21 | $49.12 | $50.07 | $49.04 | $49.90 | $46.65 | 302,026 |
2019-05-20 | $49.92 | $49.92 | $48.82 | $48.93 | $45.75 | 280,762 |
2019-05-17 | $50.53 | $50.56 | $49.78 | $50.02 | $46.77 | 164,873 |
2019-05-16 | $50.30 | $50.97 | $50.29 | $50.67 | $47.37 | 154,598 |
2019-05-15 | $50.45 | $51.05 | $50.11 | $50.39 | $47.11 | 497,753 |
2019-05-14 | $50.52 | $50.85 | $49.97 | $50.49 | $47.21 | 206,722 |
2019-05-13 | $50.20 | $50.80 | $50.15 | $50.53 | $47.24 | 134,402 |
2019-05-10 | $50.01 | $50.91 | $49.83 | $50.78 | $47.48 | 210,513 |
2019-05-09 | $49.87 | $50.05 | $49.02 | $49.99 | $46.74 | 377,504 |
2019-05-08 | $50.44 | $51.00 | $49.96 | $49.96 | $46.71 | 316,813 |
2019-05-07 | $51.94 | $51.94 | $49.84 | $50.22 | $46.95 | 292,334 |
2019-05-06 | $51.35 | $52.18 | $50.91 | $52.06 | $48.67 | 348,651 |
2019-05-03 | $51.30 | $51.85 | $50.50 | $51.57 | $48.22 | 230,690 |
2019-05-02 | $50.32 | $51.71 | $50.00 | $51.15 | $47.82 | 546,318 |
2019-05-01 | $49.53 | $51.11 | $49.53 | $50.58 | $47.29 | 532,883 |
2019-04-30 | $50.51 | $50.51 | $48.81 | $49.30 | $46.09 | 760,525 |
2019-04-29 | $51.50 | $51.72 | $50.44 | $50.47 | $47.19 | 219,846 |
2019-04-26 | $51.06 | $51.53 | $50.67 | $51.53 | $48.18 | 104,880 |
2019-04-25 | $50.90 | $51.01 | $50.36 | $50.69 | $47.39 | 132,199 |
2019-04-24 | $51.08 | $51.93 | $51.04 | $51.23 | $47.90 | 241,471 |
2019-04-23 | $50.27 | $51.35 | $50.14 | $51.20 | $47.87 | 251,073 |
2019-04-22 | $50.49 | $50.49 | $49.09 | $50.06 | $46.80 | 719,270 |
2019-04-18 | $50.43 | $51.08 | $50.30 | $50.80 | $47.50 | 786,647 |
2019-04-17 | $50.71 | $50.77 | $49.81 | $50.42 | $47.14 | 615,121 |
2019-04-16 | $52.65 | $52.82 | $50.21 | $50.49 | $47.21 | 360,578 |
2019-04-15 | $53.56 | $53.70 | $52.76 | $52.85 | $49.41 | 186,528 |
2019-04-12 | $53.65 | $53.91 | $53.25 | $53.59 | $50.10 | 181,006 |
2019-04-11 | $53.81 | $54.49 | $53.20 | $53.67 | $50.18 | 151,771 |
2019-04-10 | $53.53 | $54.25 | $53.21 | $53.91 | $50.40 | 165,863 |
2019-04-09 | $54.00 | $54.12 | $53.22 | $53.27 | $49.80 | 154,397 |
2019-04-08 | $53.97 | $54.18 | $53.74 | $53.88 | $50.38 | 221,223 |
2019-04-05 | $53.62 | $54.50 | $53.62 | $54.30 | $50.77 | 145,303 |
2019-04-04 | $53.49 | $53.69 | $53.06 | $53.39 | $49.92 | 223,575 |
2019-04-03 | $53.73 | $54.29 | $53.20 | $53.34 | $49.87 | 223,354 |
2019-04-02 | $53.35 | $53.82 | $52.70 | $53.68 | $50.19 | 297,241 |
2019-04-01 | $52.93 | $53.44 | $52.20 | $53.38 | $49.91 | 247,531 |
2019-03-29 | $53.32 | $53.79 | $52.65 | $52.88 | $49.44 | 313,188 |
2019-03-28 | $52.73 | $53.34 | $52.52 | $53.29 | $49.82 | 261,808 |
2019-03-27 | $53.17 | $53.62 | $52.56 | $52.72 | $49.29 | 226,875 |
2019-03-26 | $52.36 | $53.34 | $52.36 | $53.22 | $49.76 | 219,015 |
2019-03-25 | $52.19 | $52.76 | $51.44 | $52.12 | $48.73 | 264,081 |
2019-03-22 | $52.56 | $52.95 | $52.03 | $52.06 | $48.67 | 213,931 |
2019-03-21 | $50.85 | $52.87 | $50.85 | $52.59 | $49.17 | 340,541 |
2019-03-20 | $50.35 | $51.38 | $50.08 | $51.04 | $47.72 | 310,711 |
2019-03-19 | $50.33 | $51.06 | $50.08 | $50.46 | $47.18 | 225,625 |
2019-03-18 | $50.51 | $50.79 | $49.94 | $50.30 | $47.03 | 268,340 |
2019-03-15 | $51.30 | $51.48 | $50.24 | $50.35 | $47.07 | 790,928 |
2019-03-14 | $52.31 | $52.31 | $51.48 | $51.80 | $48.43 | 264,653 |
2019-03-13 | $52.55 | $52.99 | $52.55 | $52.66 | $48.60 | 280,169 |
2019-03-12 | $51.81 | $52.69 | $51.77 | $52.41 | $48.37 | 302,668 |
2019-03-11 | $51.50 | $51.72 | $50.62 | $51.71 | $47.72 | 359,412 |
2019-03-08 | $51.62 | $51.98 | $51.06 | $51.21 | $47.26 | 228,095 |
2019-03-07 | $52.29 | $52.50 | $51.53 | $51.72 | $47.73 | 363,011 |
2019-03-06 | $52.39 | $52.79 | $51.82 | $51.97 | $47.96 | 311,538 |
2019-03-05 | $51.80 | $52.93 | $51.64 | $52.33 | $48.30 | 327,601 |
2019-03-04 | $51.54 | $51.83 | $50.77 | $51.64 | $47.66 | 461,945 |
2019-03-01 | $53.31 | $53.31 | $50.63 | $51.44 | $47.48 | 571,547 |
2019-02-28 | $52.86 | $53.67 | $52.36 | $53.38 | $49.27 | 448,733 |
2019-02-27 | $52.77 | $53.11 | $52.21 | $52.82 | $48.75 | 337,972 |
2019-02-26 | $53.06 | $53.18 | $52.32 | $53.04 | $48.95 | 372,090 |
2019-02-25 | $53.55 | $53.69 | $52.74 | $52.80 | $48.73 | 508,152 |
2019-02-22 | $53.08 | $54.07 | $52.69 | $53.45 | $49.33 | 584,295 |
2019-02-21 | $52.59 | $53.09 | $52.16 | $52.97 | $48.89 | 636,882 |
2019-02-20 | $51.69 | $52.64 | $51.34 | $52.56 | $48.51 | 1,111,938 |
2019-02-19 | $50.75 | $51.97 | $50.70 | $51.65 | $47.67 | 1,079,168 |
2019-02-15 | $51.06 | $51.14 | $49.91 | $50.50 | $46.61 | 672,604 |
2019-02-14 | $48.83 | $51.31 | $48.83 | $50.85 | $46.93 | 1,552,975 |
2019-02-13 | $48.67 | $49.50 | $48.50 | $48.87 | $45.10 | 361,583 |
2019-02-12 | $49.33 | $49.34 | $48.72 | $48.88 | $45.11 | 331,810 |
2019-02-11 | $49.24 | $49.50 | $48.90 | $49.17 | $45.38 | 393,938 |
2019-02-08 | $49.57 | $49.98 | $48.99 | $49.22 | $45.43 | 244,338 |
2019-02-07 | $49.72 | $49.82 | $48.84 | $49.66 | $45.83 | 378,490 |
2019-02-06 | $50.14 | $50.39 | $49.89 | $50.17 | $46.30 | 375,744 |
2019-02-05 | $49.52 | $50.46 | $49.23 | $50.39 | $46.51 | 484,214 |
2019-02-04 | $48.70 | $49.42 | $48.57 | $49.41 | $45.60 | 363,059 |
2019-02-01 | $49.82 | $50.25 | $47.89 | $48.82 | $45.06 | 305,049 |
2019-01-31 | $49.96 | $50.09 | $49.10 | $49.80 | $45.96 | 601,648 |
2019-01-30 | $49.71 | $51.12 | $49.63 | $49.96 | $46.11 | 550,435 |
2019-01-29 | $50.20 | $50.35 | $49.56 | $49.69 | $45.86 | 457,791 |
2019-01-28 | $49.37 | $50.56 | $49.26 | $50.12 | $46.26 | 673,261 |
2019-01-25 | $49.12 | $49.87 | $48.98 | $49.63 | $45.80 | 691,615 |
2019-01-24 | $49.20 | $49.20 | $48.57 | $48.90 | $45.13 | 669,623 |
2019-01-23 | $49.71 | $49.78 | $48.61 | $49.26 | $45.46 | 275,004 |
2019-01-22 | $50.52 | $50.63 | $49.34 | $49.81 | $45.97 | 309,830 |
2019-01-18 | $50.21 | $50.87 | $50.13 | $50.65 | $46.75 | 310,765 |
2019-01-17 | $50.16 | $50.65 | $49.80 | $50.27 | $46.40 | 325,052 |
2019-01-16 | $50.38 | $50.62 | $49.72 | $50.15 | $46.28 | 383,921 |
2019-01-15 | $49.92 | $50.54 | $49.80 | $50.39 | $46.51 | 252,234 |
2019-01-14 | $50.00 | $50.15 | $49.19 | $49.79 | $45.95 | 543,350 |
2019-01-11 | $49.87 | $50.09 | $48.98 | $50.08 | $46.22 | 439,824 |
2019-01-10 | $48.70 | $50.04 | $48.36 | $49.82 | $45.98 | 674,864 |
2019-01-09 | $49.51 | $50.01 | $48.71 | $49.82 | $45.98 | 553,760 |
2019-01-08 | $47.67 | $49.51 | $47.67 | $49.35 | $45.55 | 433,409 |
2019-01-07 | $46.17 | $47.77 | $46.17 | $47.39 | $43.74 | 371,176 |
2019-01-04 | $45.31 | $46.70 | $45.30 | $46.07 | $42.52 | 267,000 |
2019-01-03 | $44.88 | $45.97 | $44.77 | $45.03 | $41.56 | 362,671 |
2019-01-02 | $44.86 | $45.41 | $44.28 | $44.85 | $41.39 | 359,408 |
2018-12-31 | $46.22 | $46.45 | $44.41 | $45.49 | $41.98 | 479,716 |
2018-12-28 | $45.89 | $46.75 | $45.42 | $46.24 | $42.68 | 507,501 |
2018-12-27 | $45.57 | $45.76 | $43.96 | $45.70 | $42.18 | 892,652 |
2018-12-26 | $43.85 | $46.06 | $43.44 | $46.04 | $42.49 | 534,156 |
2018-12-24 | $44.65 | $44.70 | $43.67 | $43.72 | $40.35 | 316,881 |
2018-12-21 | $45.52 | $46.99 | $44.74 | $44.99 | $41.52 | 931,083 |
2018-12-20 | $46.31 | $46.52 | $44.63 | $45.38 | $41.88 | 518,128 |
2018-12-19 | $47.90 | $47.90 | $46.14 | $46.27 | $42.70 | 401,403 |
2018-12-18 | $48.21 | $48.86 | $47.65 | $47.82 | $44.13 | 345,696 |
2018-12-17 | $50.86 | $51.35 | $47.64 | $47.83 | $44.14 | 449,814 |
2018-12-14 | $50.45 | $51.58 | $50.45 | $50.78 | $46.87 | 335,172 |
2018-12-13 | $50.38 | $52.39 | $50.38 | $51.38 | $46.82 | 478,170 |
2018-12-12 | $52.31 | $52.40 | $50.28 | $50.34 | $45.87 | 302,126 |
2018-12-11 | $52.76 | $53.21 | $51.88 | $51.90 | $47.29 | 435,778 |
2018-12-10 | $53.32 | $53.32 | $51.49 | $52.49 | $47.83 | 482,561 |
2018-12-07 | $53.20 | $53.55 | $52.63 | $53.39 | $48.65 | 767,261 |
2018-12-06 | $50.73 | $53.40 | $49.73 | $53.30 | $48.57 | 747,515 |
2018-12-04 | $53.15 | $53.35 | $51.03 | $51.11 | $46.57 | 368,257 |
2018-12-03 | $53.46 | $53.64 | $52.73 | $53.11 | $48.39 | 378,468 |
2018-11-30 | $52.44 | $53.14 | $52.29 | $52.94 | $48.24 | 573,928 |
2018-11-29 | $52.61 | $52.79 | $52.03 | $52.31 | $47.66 | 305,886 |
2018-11-28 | $52.04 | $52.99 | $51.60 | $52.91 | $48.21 | 530,960 |
2018-11-27 | $51.30 | $52.20 | $50.44 | $52.00 | $47.38 | 877,279 |
2018-11-26 | $50.56 | $50.87 | $50.33 | $50.79 | $46.28 | 376,282 |
2018-11-23 | $50.31 | $50.74 | $49.94 | $50.30 | $45.83 | 89,324 |
2018-11-21 | $49.91 | $51.50 | $49.84 | $50.42 | $45.94 | 407,433 |
2018-11-20 | $52.22 | $52.35 | $49.96 | $50.16 | $45.70 | 473,890 |
2018-11-19 | $51.92 | $52.70 | $51.92 | $52.52 | $47.85 | 407,635 |
2018-11-16 | $51.95 | $52.12 | $50.36 | $51.88 | $47.27 | 571,278 |
2018-11-15 | $52.79 | $52.79 | $51.20 | $52.30 | $47.65 | 597,499 |
2018-11-14 | $55.07 | $55.17 | $53.27 | $53.42 | $48.67 | 533,170 |
2018-11-13 | $54.53 | $55.05 | $54.02 | $54.88 | $50.00 | 604,375 |
2018-11-12 | $55.08 | $55.95 | $54.36 | $54.43 | $49.59 | 430,544 |
2018-11-09 | $55.51 | $56.03 | $54.70 | $55.01 | $50.12 | 348,399 |
2018-11-08 | $54.96 | $55.62 | $54.71 | $55.62 | $50.68 | 186,703 |
2018-11-07 | $55.04 | $55.41 | $54.49 | $55.19 | $50.29 | 340,167 |
2018-11-06 | $54.70 | $55.21 | $54.46 | $54.78 | $49.91 | 498,982 |
2018-11-05 | $53.66 | $54.72 | $53.66 | $54.49 | $49.65 | 575,859 |
2018-11-02 | $55.18 | $55.81 | $52.71 | $53.36 | $48.62 | 686,204 |
2018-11-01 | $55.35 | $55.51 | $54.67 | $55.09 | $50.20 | 632,962 |
2018-10-31 | $57.38 | $57.38 | $54.69 | $55.01 | $50.12 | 920,972 |
2018-10-30 | $55.87 | $59.39 | $55.15 | $57.41 | $52.31 | 1,371,656 |
2018-10-29 | $54.49 | $55.88 | $54.39 | $55.65 | $50.71 | 817,022 |
2018-10-26 | $54.12 | $54.50 | $53.01 | $54.04 | $49.24 | 523,982 |
2018-10-25 | $52.63 | $54.59 | $52.39 | $54.43 | $49.59 | 360,226 |
2018-10-24 | $52.90 | $53.42 | $52.47 | $52.48 | $47.82 | 569,368 |
2018-10-23 | $53.05 | $53.61 | $52.22 | $52.97 | $48.26 | 416,414 |
2018-10-22 | $55.11 | $55.15 | $53.31 | $53.36 | $48.62 | 507,008 |
2018-10-19 | $53.88 | $54.56 | $53.88 | $54.17 | $49.36 | 254,102 |
2018-10-18 | $54.05 | $54.67 | $53.74 | $53.93 | $49.14 | 353,454 |
2018-10-17 | $53.99 | $54.54 | $53.67 | $54.07 | $49.27 | 417,660 |
2018-10-16 | $53.35 | $54.61 | $52.63 | $54.18 | $49.37 | 588,743 |
2018-10-15 | $52.87 | $53.70 | $52.31 | $53.23 | $48.50 | 1,184,691 |
2018-10-12 | $54.44 | $54.79 | $53.06 | $53.22 | $48.49 | 851,521 |
2018-10-11 | $55.11 | $55.19 | $53.82 | $53.91 | $49.12 | 637,651 |
2018-10-10 | $55.52 | $56.04 | $54.83 | $54.92 | $50.04 | 1,422,318 |
2018-10-09 | $56.11 | $56.62 | $55.42 | $55.83 | $50.87 | 432,673 |
2018-10-08 | $55.20 | $56.50 | $55.06 | $56.18 | $51.19 | 607,013 |
2018-10-05 | $55.29 | $55.83 | $55.06 | $55.39 | $50.47 | 533,273 |
2018-10-04 | $56.67 | $56.67 | $55.29 | $55.40 | $50.48 | 438,244 |
2018-10-03 | $58.59 | $58.59 | $56.84 | $57.10 | $52.03 | 273,599 |
2018-10-02 | $58.77 | $59.03 | $58.40 | $58.53 | $53.33 | 317,823 |
2018-10-01 | $59.87 | $60.10 | $58.68 | $58.71 | $53.49 | 520,765 |
2018-09-28 | $58.38 | $59.92 | $58.22 | $59.83 | $54.52 | 608,995 |
2018-09-27 | $58.55 | $58.94 | $58.16 | $58.30 | $53.12 | 277,431 |
2018-09-26 | $58.90 | $59.29 | $58.34 | $58.35 | $53.17 | 400,277 |
2018-09-25 | $58.92 | $59.29 | $58.63 | $58.90 | $53.67 | 433,184 |
2018-09-24 | $60.70 | $60.78 | $58.34 | $58.75 | $53.53 | 717,007 |
2018-09-21 | $60.82 | $61.36 | $60.12 | $60.79 | $55.39 | 574,680 |
2018-09-20 | $60.47 | $61.00 | $59.99 | $60.98 | $55.56 | 282,262 |
2018-09-19 | $61.55 | $61.55 | $60.06 | $60.34 | $54.98 | 378,431 |
2018-09-18 | $61.40 | $61.67 | $61.25 | $61.36 | $55.91 | 321,233 |
2018-09-17 | $60.95 | $62.15 | $60.94 | $61.58 | $56.11 | 554,512 |
2018-09-14 | $61.67 | $61.94 | $60.62 | $60.98 | $55.56 | 394,748 |
2018-09-13 | $62.62 | $62.73 | $62.15 | $62.41 | $56.26 | 248,726 |
2018-09-12 | $62.36 | $62.44 | $62.03 | $62.30 | $56.16 | 309,482 |
2018-09-11 | $61.91 | $62.72 | $61.91 | $62.26 | $56.13 | 344,095 |
2018-09-10 | $62.21 | $63.21 | $62.01 | $62.07 | $55.96 | 610,443 |
2018-09-07 | $63.45 | $63.84 | $62.73 | $63.03 | $56.82 | 393,158 |
2018-09-06 | $63.96 | $64.87 | $63.82 | $63.87 | $57.58 | 450,882 |
2018-09-05 | $62.98 | $64.03 | $62.75 | $63.77 | $57.49 | 498,129 |
2018-09-04 | $64.39 | $65.27 | $63.07 | $63.29 | $57.06 | 422,701 |
2018-08-31 | $65.15 | $65.50 | $64.44 | $64.61 | $58.24 | 533,575 |
2018-08-30 | $64.86 | $65.32 | $64.36 | $65.00 | $58.60 | 408,229 |
2018-08-29 | $64.65 | $64.98 | $64.26 | $64.82 | $58.43 | 252,716 |
2018-08-28 | $64.56 | $64.69 | $63.76 | $64.65 | $58.28 | 585,255 |
2018-08-27 | $65.10 | $65.30 | $64.08 | $64.43 | $58.08 | 425,769 |
2018-08-24 | $64.71 | $65.04 | $64.28 | $64.92 | $58.52 | 225,841 |
2018-08-23 | $64.42 | $65.07 | $64.42 | $64.85 | $58.46 | 329,837 |
2018-08-22 | $64.40 | $64.63 | $63.94 | $64.40 | $58.06 | 351,439 |
2018-08-21 | $64.22 | $64.52 | $64.08 | $64.39 | $58.05 | 286,905 |
2018-08-20 | $62.89 | $64.74 | $62.86 | $64.39 | $58.05 | 265,434 |
2018-08-17 | $62.57 | $63.73 | $62.56 | $63.70 | $57.42 | 293,182 |
2018-08-16 | $62.70 | $62.97 | $62.41 | $62.81 | $56.62 | 239,589 |
2018-08-15 | $63.06 | $63.26 | $61.90 | $62.71 | $56.53 | 344,932 |
2018-08-14 | $62.11 | $63.43 | $61.89 | $63.20 | $56.97 | 851,649 |
2018-08-13 | $62.68 | $62.68 | $61.76 | $61.92 | $55.82 | 722,355 |
2018-08-10 | $63.25 | $63.52 | $62.47 | $62.63 | $56.46 | 681,786 |
2018-08-09 | $62.94 | $63.52 | $62.79 | $63.43 | $57.18 | 266,703 |
2018-08-08 | $62.62 | $63.08 | $62.21 | $63.02 | $56.81 | 266,948 |
2018-08-07 | $62.74 | $62.74 | $62.00 | $62.46 | $56.31 | 370,033 |
2018-08-06 | $63.32 | $63.58 | $62.54 | $62.80 | $56.61 | 354,273 |
2018-08-03 | $62.95 | $63.69 | $62.66 | $63.45 | $57.20 | 499,703 |
2018-08-02 | $62.33 | $63.25 | $62.33 | $62.70 | $56.52 | 692,759 |
2018-08-01 | $61.65 | $62.65 | $61.24 | $62.58 | $56.41 | 497,442 |
2018-07-31 | $60.02 | $63.53 | $57.48 | $62.05 | $55.94 | 1,158,750 |
2018-07-30 | $60.00 | $61.35 | $59.55 | $61.26 | $55.23 | 782,588 |
2018-07-27 | $61.15 | $61.15 | $59.72 | $60.00 | $54.09 | 625,646 |
2018-07-26 | $60.80 | $61.47 | $60.65 | $61.02 | $55.01 | 596,849 |
2018-07-25 | $59.57 | $60.73 | $59.50 | $60.53 | $54.57 | 496,882 |
2018-07-24 | $60.29 | $60.37 | $59.28 | $59.65 | $53.77 | 286,977 |
2018-07-23 | $60.02 | $60.32 | $59.65 | $60.23 | $54.30 | 326,411 |
2018-07-20 | $60.50 | $60.54 | $59.69 | $60.01 | $54.10 | 659,195 |
2018-07-19 | $59.08 | $60.79 | $58.86 | $60.64 | $54.67 | 661,581 |
2018-07-18 | $58.92 | $59.52 | $58.61 | $59.49 | $53.63 | 785,854 |
2018-07-17 | $59.28 | $59.76 | $58.84 | $58.98 | $53.17 | 776,506 |
2018-07-16 | $59.52 | $59.54 | $58.72 | $59.19 | $53.36 | 436,507 |
2018-07-13 | $60.25 | $60.38 | $59.38 | $59.48 | $53.62 | 322,246 |
2018-07-12 | $60.08 | $60.28 | $59.66 | $60.08 | $54.16 | 504,134 |
2018-07-11 | $59.65 | $60.16 | $59.51 | $59.93 | $54.03 | 406,562 |
2018-07-10 | $59.93 | $60.25 | $59.43 | $59.82 | $53.93 | 667,748 |
2018-07-09 | $60.11 | $60.14 | $59.53 | $59.84 | $53.94 | 483,076 |
2018-07-06 | $59.92 | $60.43 | $59.68 | $60.01 | $54.10 | 483,401 |
2018-07-05 | $59.21 | $59.66 | $58.71 | $59.63 | $53.76 | 631,169 |
2018-07-03 | $58.39 | $59.63 | $58.17 | $59.21 | $53.38 | 349,120 |
2018-07-02 | $58.65 | $59.02 | $57.89 | $58.52 | $52.75 | 734,627 |
2018-06-29 | $59.05 | $59.15 | $58.33 | $58.76 | $52.97 | 980,417 |
2018-06-28 | $59.36 | $59.56 | $58.49 | $59.17 | $53.34 | 554,056 |
2018-06-27 | $60.16 | $60.41 | $59.36 | $59.44 | $53.58 | 520,418 |
2018-06-26 | $60.49 | $60.86 | $59.92 | $60.02 | $54.11 | 523,816 |
2018-06-25 | $60.84 | $61.02 | $59.43 | $60.35 | $54.40 | 854,394 |
2018-06-22 | $59.41 | $60.97 | $59.41 | $60.81 | $54.82 | 1,205,726 |
2018-06-21 | $57.94 | $59.74 | $57.62 | $59.40 | $53.55 | 789,871 |
2018-06-20 | $56.49 | $58.06 | $56.49 | $57.86 | $52.16 | 680,372 |
2018-06-19 | $56.27 | $56.90 | $56.13 | $56.46 | $50.90 | 555,613 |
2018-06-18 | $55.93 | $56.63 | $55.53 | $56.45 | $50.89 | 513,620 |
2018-06-15 | $56.17 | $56.77 | $55.90 | $56.12 | $50.59 | 909,404 |
2018-06-14 | $56.03 | $56.52 | $55.62 | $55.82 | $50.32 | 929,736 |
2018-06-13 | $57.40 | $57.46 | $56.28 | $56.66 | $50.49 | 913,269 |
2018-06-12 | $56.45 | $57.79 | $55.99 | $57.35 | $51.10 | 658,413 |
2018-06-11 | $56.55 | $56.84 | $56.21 | $56.53 | $50.37 | 337,894 |
2018-06-08 | $56.69 | $56.96 | $56.29 | $56.57 | $50.41 | 481,633 |
2018-06-07 | $56.29 | $57.09 | $56.02 | $56.84 | $50.65 | 552,543 |
2018-06-06 | $55.86 | $56.31 | $55.70 | $56.24 | $50.11 | 654,601 |
2018-06-05 | $55.62 | $56.51 | $55.60 | $55.86 | $49.77 | 758,843 |
2018-06-04 | $54.95 | $55.62 | $54.83 | $55.46 | $49.42 | 645,595 |
2018-06-01 | $54.68 | $55.17 | $54.29 | $54.64 | $48.69 | 699,873 |
2018-05-31 | $54.71 | $55.32 | $53.53 | $54.59 | $48.64 | 1,326,378 |
2018-05-30 | $53.83 | $55.07 | $53.48 | $54.75 | $48.78 | 477,616 |
2018-05-29 | $53.32 | $54.25 | $53.02 | $53.90 | $48.03 | 530,578 |
2018-05-25 | $53.30 | $53.85 | $52.96 | $53.54 | $47.71 | 642,426 |
2018-05-24 | $53.26 | $53.58 | $52.62 | $53.11 | $47.32 | 735,029 |
2018-05-23 | $52.79 | $53.61 | $52.30 | $53.26 | $47.46 | 553,116 |
2018-05-22 | $52.25 | $53.00 | $52.03 | $52.64 | $46.90 | 471,766 |
2018-05-21 | $52.15 | $52.45 | $50.65 | $52.31 | $46.61 | 500,436 |
2018-05-18 | $52.18 | $52.61 | $51.76 | $51.87 | $46.22 | 939,230 |
2018-05-17 | $52.70 | $53.27 | $52.00 | $52.21 | $46.52 | 595,269 |
2018-05-16 | $53.25 | $53.61 | $52.76 | $52.95 | $47.18 | 694,190 |
2018-05-15 | $53.02 | $53.29 | $52.24 | $52.78 | $47.03 | 777,283 |
2018-05-14 | $55.84 | $56.39 | $52.15 | $53.24 | $47.44 | 2,004,106 |
2018-05-11 | $56.19 | $56.46 | $55.57 | $55.73 | $49.66 | 508,595 |
2018-05-10 | $56.39 | $56.66 | $55.95 | $56.21 | $50.08 | 417,966 |
2018-05-09 | $55.99 | $56.82 | $55.94 | $56.16 | $50.04 | 423,545 |
2018-05-08 | $57.05 | $57.10 | $55.96 | $56.13 | $50.01 | 461,828 |
2018-05-07 | $57.04 | $57.71 | $56.65 | $57.11 | $50.89 | 345,726 |
2018-05-04 | $56.31 | $57.11 | $56.27 | $56.75 | $50.57 | 339,611 |
2018-05-03 | $56.28 | $56.76 | $55.93 | $56.42 | $50.27 | 516,349 |
2018-05-02 | $55.97 | $56.71 | $54.66 | $56.38 | $50.24 | 674,327 |
2018-05-01 | $56.09 | $56.57 | $55.67 | $56.28 | $50.15 | 772,646 |
2018-04-30 | $55.31 | $56.42 | $54.52 | $55.98 | $49.88 | 665,190 |
2018-04-27 | $54.38 | $55.56 | $53.80 | $55.10 | $49.10 | 1,291,926 |
2018-04-26 | $53.49 | $54.37 | $53.37 | $54.01 | $48.12 | 761,999 |
2018-04-25 | $53.60 | $53.82 | $52.94 | $53.33 | $47.52 | 731,406 |
2018-04-24 | $53.94 | $54.08 | $52.96 | $53.71 | $47.86 | 807,141 |
2018-04-23 | $54.99 | $55.06 | $53.49 | $53.84 | $47.97 | 578,687 |
2018-04-20 | $56.12 | $57.00 | $54.82 | $54.95 | $48.96 | 964,060 |
2018-04-19 | $57.65 | $57.65 | $55.21 | $55.91 | $49.82 | 553,507 |
2018-04-18 | $58.07 | $58.38 | $57.56 | $57.70 | $51.41 | 291,929 |
2018-04-17 | $57.66 | $58.49 | $57.16 | $57.87 | $51.56 | 406,658 |
2018-04-16 | $57.24 | $57.72 | $57.01 | $57.48 | $51.22 | 422,959 |
2018-04-13 | $56.92 | $57.12 | $56.24 | $57.12 | $50.90 | 372,814 |
2018-04-12 | $58.11 | $58.11 | $56.62 | $56.93 | $50.73 | 397,867 |
2018-04-11 | $57.95 | $58.75 | $57.68 | $58.13 | $51.80 | 353,555 |
2018-04-10 | $57.85 | $58.37 | $57.25 | $58.25 | $51.90 | 423,835 |
2018-04-09 | $58.06 | $58.21 | $57.27 | $57.39 | $51.14 | 503,166 |
2018-04-06 | $58.77 | $59.46 | $57.72 | $57.90 | $51.59 | 734,505 |
2018-04-05 | $58.64 | $58.98 | $58.20 | $58.90 | $52.48 | 794,947 |
2018-04-04 | $57.24 | $58.74 | $56.92 | $58.63 | $52.24 | 672,948 |
2018-04-03 | $56.63 | $58.03 | $56.20 | $57.70 | $51.41 | 457,153 |
2018-04-02 | $56.82 | $57.64 | $55.89 | $56.38 | $50.24 | 356,225 |
2018-03-29 | $57.77 | $58.17 | $56.57 | $56.91 | $50.71 | 570,068 |
2018-03-28 | $55.95 | $58.12 | $55.71 | $57.79 | $51.49 | 684,950 |
2018-03-27 | $56.84 | $56.87 | $54.90 | $55.79 | $49.71 | 681,926 |
2018-03-26 | $56.67 | $57.33 | $55.98 | $57.22 | $50.98 | 486,647 |
2018-03-23 | $56.34 | $56.91 | $55.97 | $56.03 | $49.92 | 328,522 |
2018-03-22 | $55.98 | $57.16 | $55.98 | $56.25 | $50.12 | 506,153 |
2018-03-21 | $56.40 | $56.86 | $55.90 | $56.28 | $50.15 | 431,575 |
2018-03-20 | $56.95 | $57.62 | $56.07 | $56.42 | $50.27 | 261,923 |
2018-03-19 | $57.28 | $57.28 | $56.56 | $56.91 | $50.71 | 359,595 |
2018-03-16 | $57.00 | $57.61 | $56.86 | $57.38 | $51.13 | 600,897 |
2018-03-15 | $57.69 | $58.02 | $56.87 | $57.07 | $50.85 | 363,110 |
2018-03-14 | $57.61 | $58.05 | $57.28 | $57.77 | $51.47 | 682,388 |
2018-03-13 | $57.95 | $58.58 | $57.28 | $58.28 | $51.35 | 689,424 |
2018-03-12 | $57.09 | $57.91 | $57.09 | $57.70 | $50.84 | 1,061,574 |
2018-03-09 | $57.78 | $57.78 | $56.58 | $57.20 | $50.40 | 530,773 |
2018-03-08 | $58.44 | $58.57 | $57.32 | $57.65 | $50.79 | 599,939 |
2018-03-07 | $59.64 | $60.39 | $58.12 | $58.28 | $51.35 | 751,558 |
2018-03-06 | $59.46 | $60.20 | $58.90 | $59.90 | $52.77 | 570,997 |
2018-03-05 | $59.36 | $60.52 | $59.28 | $59.41 | $52.34 | 482,894 |
2018-03-02 | $59.18 | $60.34 | $58.31 | $59.87 | $52.75 | 570,876 |
2018-03-01 | $58.39 | $59.61 | $58.16 | $59.19 | $52.15 | 980,194 |
2018-02-28 | $58.94 | $59.84 | $58.17 | $58.46 | $51.51 | 1,216,101 |
2018-02-27 | $62.02 | $62.80 | $58.30 | $58.57 | $51.60 | 1,139,716 |
2018-02-26 | $61.20 | $61.83 | $60.45 | $61.81 | $54.46 | 483,445 |
2018-02-23 | $60.55 | $61.17 | $59.92 | $60.82 | $53.58 | 470,610 |
2018-02-22 | $59.40 | $61.31 | $59.40 | $60.32 | $53.14 | 442,219 |
2018-02-21 | $61.08 | $61.16 | $59.03 | $59.13 | $52.10 | 537,279 |
2018-02-20 | $60.98 | $61.84 | $60.82 | $61.09 | $53.82 | 1,078,120 |
2018-02-16 | $60.11 | $61.21 | $60.11 | $60.74 | $53.51 | 616,512 |
2018-02-15 | $59.72 | $60.46 | $59.29 | $59.99 | $52.85 | 705,240 |
2018-02-14 | $58.40 | $59.67 | $57.12 | $59.34 | $52.28 | 820,295 |
2018-02-13 | $58.28 | $59.27 | $57.87 | $58.94 | $51.93 | 634,070 |
2018-02-12 | $58.69 | $59.02 | $56.31 | $58.60 | $51.63 | 975,887 |
2018-02-09 | $56.47 | $59.18 | $55.40 | $58.24 | $51.31 | 1,548,685 |
2018-02-08 | $56.66 | $57.07 | $54.88 | $54.97 | $48.43 | 820,572 |
2018-02-07 | $56.21 | $57.73 | $56.21 | $56.80 | $50.04 | 694,345 |
2018-02-06 | $55.87 | $56.87 | $54.96 | $56.13 | $49.45 | 1,589,761 |
2018-02-05 | $59.03 | $59.90 | $56.83 | $56.88 | $50.11 | 1,069,149 |
2018-02-02 | $59.85 | $60.42 | $58.88 | $59.38 | $52.32 | 550,323 |
2018-02-01 | $61.57 | $62.65 | $59.96 | $60.31 | $53.14 | 696,652 |
2018-01-31 | $61.98 | $62.53 | $61.00 | $61.65 | $54.32 | 763,962 |
2018-01-30 | $63.21 | $63.45 | $61.88 | $61.88 | $54.52 | 711,512 |
2018-01-29 | $63.74 | $63.87 | $62.47 | $63.44 | $55.89 | 685,592 |
2018-01-26 | $63.97 | $64.22 | $63.17 | $63.77 | $56.18 | 974,823 |
2018-01-25 | $63.55 | $63.87 | $63.00 | $63.75 | $56.17 | 693,787 |
2018-01-24 | $63.79 | $64.02 | $62.66 | $63.64 | $56.07 | 974,204 |
2018-01-23 | $63.09 | $64.44 | $63.09 | $63.78 | $56.19 | 997,594 |
2018-01-22 | $61.87 | $62.77 | $61.81 | $62.74 | $55.28 | 1,606,230 |
2018-01-19 | $61.93 | $62.10 | $61.41 | $62.06 | $54.68 | 809,626 |
2018-01-18 | $61.76 | $62.08 | $61.26 | $61.77 | $54.42 | 974,542 |
2018-01-17 | $61.41 | $62.30 | $61.21 | $61.94 | $54.57 | 700,275 |
2018-01-16 | $62.53 | $63.38 | $61.03 | $61.05 | $53.79 | 565,201 |
2018-01-12 | $62.77 | $62.77 | $61.92 | $62.50 | $55.07 | 478,553 |
2018-01-11 | $61.48 | $62.85 | $61.14 | $62.69 | $55.23 | 801,702 |
2018-01-10 | $61.36 | $62.29 | $61.22 | $61.34 | $54.04 | 938,072 |
2018-01-09 | $63.58 | $63.66 | $61.83 | $62.02 | $54.64 | 818,825 |
2018-01-08 | $64.24 | $64.43 | $63.38 | $63.73 | $56.15 | 664,265 |
2018-01-05 | $64.01 | $64.37 | $62.81 | $64.26 | $56.62 | 1,247,563 |
2018-01-04 | $65.24 | $65.50 | $63.46 | $63.64 | $56.07 | 3,602,490 |
2018-01-03 | $66.37 | $66.60 | $64.94 | $65.11 | $57.36 | 930,171 |
2018-01-02 | $65.50 | $66.61 | $64.97 | $66.39 | $58.49 | 856,080 |
2017-12-29 | $65.95 | $66.17 | $65.23 | $65.43 | $57.65 | 768,897 |
2017-12-28 | $65.78 | $65.82 | $65.16 | $65.65 | $57.84 | 527,876 |
2017-12-27 | $65.69 | $66.33 | $65.49 | $65.71 | $57.89 | 433,628 |
2017-12-26 | $64.56 | $65.66 | $64.52 | $65.53 | $57.73 | 475,020 |
2017-12-22 | $63.82 | $64.42 | $63.32 | $64.38 | $56.72 | 446,652 |
2017-12-21 | $64.15 | $64.62 | $63.26 | $63.64 | $56.07 | 1,719,894 |
2017-12-20 | $64.75 | $65.46 | $64.00 | $64.11 | $56.48 | 1,997,595 |
2017-12-19 | $64.35 | $65.45 | $64.30 | $65.15 | $57.40 | 2,275,470 |
2017-12-18 | $64.00 | $64.94 | $63.65 | $64.35 | $56.69 | 1,571,470 |
2017-12-15 | $63.67 | $64.15 | $63.02 | $63.38 | $55.84 | 1,168,068 |
2017-12-14 | $63.11 | $64.19 | $62.96 | $63.73 | $56.15 | 1,217,838 |
2017-12-13 | $63.20 | $64.71 | $61.65 | $63.59 | $55.48 | 1,326,018 |
2017-12-12 | $60.43 | $63.00 | $60.21 | $62.59 | $54.61 | 2,008,070 |
2017-12-11 | $59.36 | $59.95 | $58.58 | $58.75 | $51.26 | 631,299 |
2017-12-08 | $58.75 | $59.51 | $58.16 | $59.40 | $51.83 | 849,826 |
2017-12-07 | $59.42 | $59.85 | $58.49 | $58.69 | $51.21 | 614,818 |
2017-12-06 | $60.00 | $60.31 | $58.60 | $59.20 | $51.65 | 715,887 |
2017-12-05 | $60.50 | $60.68 | $58.83 | $59.94 | $52.30 | 955,555 |
2017-12-04 | $59.05 | $60.44 | $58.95 | $60.24 | $52.56 | 824,619 |
2017-12-01 | $58.81 | $59.34 | $58.47 | $58.89 | $51.38 | 856,047 |
2017-11-30 | $57.62 | $58.88 | $57.48 | $58.69 | $51.21 | 1,198,607 |
2017-11-29 | $55.87 | $58.03 | $55.70 | $57.56 | $50.22 | 1,205,314 |
2017-11-28 | $55.63 | $56.31 | $54.91 | $55.91 | $48.78 | 988,607 |
2017-11-27 | $56.54 | $56.65 | $55.20 | $55.67 | $48.57 | 930,816 |
2017-11-24 | $56.37 | $56.91 | $56.13 | $56.55 | $49.34 | 469,908 |
2017-11-22 | $54.87 | $56.56 | $54.83 | $56.31 | $49.13 | 1,070,329 |
2017-11-21 | $55.15 | $55.38 | $54.79 | $55.11 | $48.08 | 1,112,827 |
2017-11-20 | $55.29 | $55.78 | $53.88 | $55.16 | $48.13 | 2,703,924 |
2017-11-17 | $55.74 | $56.23 | $54.86 | $55.31 | $48.26 | 1,909,169 |
2017-11-16 | $55.90 | $56.20 | $54.52 | $55.73 | $48.62 | 1,738,586 |
2017-11-15 | $56.30 | $56.53 | $55.57 | $55.88 | $48.75 | 1,900,507 |
2017-11-14 | $56.14 | $57.39 | $55.25 | $56.37 | $49.18 | 5,703,937 |
2017-11-13 | $53.99 | $55.64 | $52.57 | $53.81 | $46.95 | 3,025,460 |
2017-11-10 | $50.30 | $53.14 | $50.24 | $53.11 | $46.34 | 1,649,553 |
2017-11-09 | $46.80 | $50.62 | $46.80 | $50.19 | $43.79 | 2,252,019 |
2017-11-08 | $47.19 | $48.59 | $46.73 | $47.15 | $41.14 | 1,903,225 |
2017-11-07 | $46.41 | $49.00 | $46.41 | $48.60 | $42.40 | 1,861,057 |
2017-11-06 | $46.41 | $47.50 | $46.11 | $46.30 | $40.40 | 1,044,985 |
2017-11-03 | $47.08 | $47.24 | $44.78 | $46.35 | $40.44 | 1,323,998 |
2017-11-02 | $47.55 | $48.52 | $46.92 | $47.51 | $41.45 | 931,212 |
2017-11-01 | $47.24 | $47.99 | $47.01 | $47.54 | $41.48 | 485,718 |
2017-10-31 | $48.10 | $48.14 | $46.73 | $47.22 | $41.20 | 796,134 |
2017-10-30 | $47.75 | $48.33 | $47.64 | $47.83 | $41.73 | 608,031 |
2017-10-27 | $48.49 | $48.49 | $47.01 | $47.96 | $41.84 | 882,863 |
2017-10-26 | $48.69 | $48.94 | $47.83 | $48.60 | $42.40 | 642,724 |
2017-10-25 | $48.95 | $48.95 | $47.72 | $48.42 | $42.25 | 689,106 |
2017-10-24 | $49.65 | $49.84 | $48.78 | $48.99 | $42.74 | 618,834 |
2017-10-23 | $49.70 | $50.39 | $49.26 | $49.68 | $43.35 | 742,539 |
2017-10-20 | $50.30 | $50.40 | $49.65 | $49.75 | $43.41 | 577,693 |
2017-10-19 | $50.05 | $50.41 | $49.61 | $50.21 | $43.81 | 749,806 |
2017-10-18 | $50.80 | $51.09 | $49.88 | $49.89 | $43.53 | 566,557 |
2017-10-17 | $50.16 | $50.86 | $50.16 | $50.78 | $44.30 | 315,632 |
2017-10-16 | $50.91 | $51.06 | $49.89 | $50.12 | $43.73 | 598,109 |
2017-10-13 | $51.04 | $51.17 | $50.31 | $50.91 | $44.42 | 513,446 |
2017-10-12 | $50.94 | $50.94 | $49.94 | $50.69 | $44.23 | 620,178 |
2017-10-11 | $50.69 | $51.15 | $50.54 | $51.11 | $44.59 | 823,298 |
2017-10-10 | $50.48 | $51.24 | $50.25 | $50.59 | $44.14 | 1,059,512 |
2017-10-09 | $50.54 | $50.81 | $50.24 | $50.34 | $43.92 | 374,449 |
2017-10-06 | $50.88 | $50.94 | $50.16 | $50.48 | $44.04 | 586,810 |
2017-10-05 | $50.65 | $51.94 | $50.50 | $51.40 | $44.85 | 663,399 |
2017-10-04 | $49.90 | $50.63 | $49.55 | $50.57 | $44.12 | 933,079 |
2017-10-03 | $49.30 | $49.98 | $48.77 | $49.79 | $43.44 | 782,156 |
2017-10-02 | $49.72 | $49.87 | $49.08 | $49.23 | $42.95 | 507,438 |
2017-09-29 | $50.20 | $50.62 | $49.58 | $49.70 | $43.36 | 476,431 |
2017-09-28 | $50.30 | $50.93 | $49.62 | $50.32 | $43.90 | 478,430 |
2017-09-27 | $51.30 | $51.30 | $49.73 | $50.19 | $43.79 | 530,303 |
2017-09-26 | $49.60 | $51.72 | $49.60 | $51.38 | $44.83 | 964,425 |
2017-09-25 | $49.30 | $50.72 | $49.23 | $50.00 | $43.62 | 532,679 |
2017-09-22 | $49.16 | $49.65 | $49.07 | $49.14 | $42.87 | 810,048 |
2017-09-21 | $49.51 | $50.31 | $49.14 | $49.16 | $42.89 | 542,452 |
2017-09-20 | $49.96 | $50.26 | $49.49 | $49.59 | $43.27 | 534,730 |
2017-09-19 | $50.84 | $50.91 | $49.86 | $50.06 | $43.68 | 1,207,933 |
2017-09-18 | $50.94 | $51.66 | $50.57 | $50.82 | $44.34 | 1,197,515 |
2017-09-15 | $52.94 | $52.94 | $51.83 | $52.52 | $45.82 | 1,168,853 |
2017-09-14 | $51.68 | $53.01 | $51.68 | $52.97 | $46.22 | 624,388 |
2017-09-13 | $51.89 | $52.75 | $51.77 | $52.31 | $45.11 | 480,515 |
2017-09-12 | $52.37 | $53.21 | $51.68 | $51.91 | $44.76 | 553,141 |
2017-09-11 | $52.48 | $53.07 | $52.48 | $52.56 | $45.32 | 493,495 |
2017-09-08 | $52.30 | $52.63 | $52.04 | $52.40 | $45.19 | 437,585 |
2017-09-07 | $52.94 | $53.23 | $52.18 | $52.36 | $45.15 | 526,004 |
2017-09-06 | $51.98 | $53.20 | $51.73 | $52.90 | $45.62 | 423,601 |
2017-09-05 | $52.73 | $52.94 | $51.44 | $51.87 | $44.73 | 746,296 |
2017-09-01 | $52.28 | $53.04 | $51.86 | $52.63 | $45.38 | 394,998 |
2017-08-31 | $52.40 | $52.66 | $52.07 | $52.24 | $45.05 | 310,321 |
2017-08-30 | $51.35 | $52.41 | $50.72 | $52.32 | $45.12 | 403,328 |
2017-08-29 | $52.22 | $52.47 | $51.31 | $51.39 | $44.31 | 439,324 |
2017-08-28 | $53.39 | $53.39 | $51.68 | $52.40 | $45.19 | 472,327 |
2017-08-25 | $52.05 | $53.62 | $51.99 | $53.36 | $46.01 | 404,763 |
2017-08-24 | $52.88 | $54.07 | $51.75 | $51.94 | $44.79 | 530,246 |
2017-08-23 | $51.48 | $52.78 | $51.48 | $52.56 | $45.32 | 314,617 |
2017-08-22 | $52.45 | $52.70 | $51.15 | $51.47 | $44.38 | 672,143 |
2017-08-21 | $52.27 | $52.64 | $51.81 | $52.42 | $45.20 | 317,062 |
2017-08-18 | $52.35 | $52.42 | $51.62 | $52.22 | $45.03 | 994,822 |
2017-08-17 | $52.98 | $53.56 | $52.64 | $52.68 | $45.43 | 629,562 |
2017-08-16 | $53.60 | $53.96 | $52.99 | $53.31 | $45.97 | 938,305 |
2017-08-15 | $54.84 | $54.84 | $53.48 | $53.61 | $46.23 | 1,317,778 |
2017-08-14 | $55.02 | $55.78 | $54.66 | $55.02 | $47.44 | 550,086 |
2017-08-11 | $54.60 | $55.32 | $54.00 | $54.95 | $47.38 | 717,248 |
2017-08-10 | $56.18 | $56.25 | $55.35 | $55.35 | $47.73 | 345,562 |
2017-08-09 | $57.13 | $57.33 | $56.18 | $56.33 | $48.57 | 339,370 |
2017-08-08 | $57.13 | $57.65 | $56.51 | $57.05 | $49.19 | 464,032 |
2017-08-07 | $56.16 | $57.15 | $55.85 | $57.12 | $49.26 | 409,370 |
2017-08-04 | $55.49 | $56.24 | $55.46 | $56.04 | $48.32 | 412,595 |
2017-08-03 | $55.70 | $56.23 | $55.25 | $55.49 | $47.85 | 524,570 |
2017-08-02 | $56.90 | $56.90 | $55.00 | $55.64 | $47.98 | 1,189,504 |
2017-08-01 | $57.04 | $58.31 | $56.24 | $57.08 | $49.22 | 892,132 |
2017-07-31 | $57.50 | $57.50 | $56.14 | $56.87 | $49.04 | 1,085,225 |
2017-07-28 | $60.50 | $60.58 | $56.73 | $57.50 | $49.58 | 1,266,829 |
2017-07-27 | $60.76 | $62.17 | $60.55 | $61.90 | $53.38 | 518,949 |
2017-07-26 | $61.21 | $61.61 | $60.82 | $61.05 | $52.64 | 322,332 |
2017-07-25 | $60.68 | $61.28 | $60.01 | $61.22 | $52.79 | 401,093 |
2017-07-24 | $60.87 | $61.15 | $60.35 | $60.57 | $52.23 | 288,930 |
2017-07-21 | $61.12 | $61.43 | $60.05 | $60.88 | $52.50 | 186,166 |
2017-07-20 | $60.58 | $61.29 | $60.30 | $61.05 | $52.64 | 226,344 |
2017-07-19 | $60.26 | $60.92 | $60.07 | $60.53 | $52.20 | 262,464 |
2017-07-18 | $60.67 | $60.80 | $60.14 | $60.20 | $51.91 | 326,493 |
2017-07-17 | $60.25 | $61.44 | $59.86 | $60.83 | $52.45 | 414,564 |
2017-07-14 | $60.10 | $60.72 | $59.78 | $60.26 | $51.96 | 451,620 |
2017-07-13 | $58.63 | $59.96 | $58.54 | $59.75 | $51.52 | 382,507 |
2017-07-12 | $58.18 | $59.30 | $58.18 | $58.53 | $50.47 | 468,609 |
2017-07-11 | $58.21 | $58.21 | $57.21 | $57.60 | $49.67 | 293,392 |
2017-07-10 | $58.70 | $58.86 | $58.01 | $58.04 | $50.05 | 259,163 |
2017-07-07 | $58.12 | $58.56 | $57.73 | $58.45 | $50.40 | 262,568 |
2017-07-06 | $58.67 | $58.99 | $57.98 | $58.11 | $50.11 | 364,619 |
2017-07-05 | $60.64 | $60.64 | $58.90 | $59.04 | $50.91 | 667,546 |
2017-07-03 | $59.79 | $60.84 | $59.18 | $60.66 | $52.31 | 356,833 |
2017-06-30 | $60.27 | $60.78 | $59.14 | $59.55 | $51.35 | 401,836 |
2017-06-29 | $60.35 | $61.34 | $60.16 | $60.18 | $51.89 | 508,459 |
2017-06-28 | $59.92 | $60.56 | $59.62 | $60.55 | $52.21 | 949,632 |
2017-06-27 | $59.29 | $59.92 | $59.15 | $59.60 | $51.39 | 365,260 |
2017-06-26 | $58.78 | $59.84 | $58.78 | $59.44 | $51.26 | 399,904 |
2017-06-23 | $58.32 | $58.99 | $58.06 | $58.78 | $50.69 | 361,574 |
2017-06-22 | $57.60 | $58.27 | $57.42 | $58.19 | $50.18 | 526,082 |
2017-06-21 | $58.50 | $58.92 | $57.17 | $57.77 | $49.82 | 471,416 |
2017-06-20 | $58.53 | $58.99 | $58.03 | $58.64 | $50.57 | 326,319 |
2017-06-19 | $57.88 | $58.99 | $57.56 | $58.74 | $50.65 | 563,104 |
2017-06-16 | $59.43 | $59.54 | $57.43 | $57.81 | $49.85 | 952,334 |
2017-06-15 | $59.12 | $60.35 | $59.12 | $59.52 | $51.32 | 368,258 |
2017-06-14 | $59.91 | $60.18 | $59.22 | $59.50 | $51.31 | 604,084 |
2017-06-13 | $59.87 | $60.55 | $59.06 | $59.39 | $51.21 | 953,975 |
2017-06-12 | $59.73 | $61.22 | $59.73 | $60.61 | $51.72 | 854,275 |
2017-06-09 | $58.89 | $60.37 | $58.44 | $59.88 | $51.10 | 378,799 |
2017-06-08 | $60.03 | $60.08 | $58.29 | $58.84 | $50.21 | 479,242 |
2017-06-07 | $58.77 | $60.43 | $58.76 | $59.88 | $51.10 | 485,285 |
2017-06-06 | $58.53 | $59.36 | $57.75 | $58.75 | $50.13 | 367,253 |
2017-06-05 | $59.25 | $59.27 | $57.52 | $58.49 | $49.91 | 882,003 |
2017-06-02 | $59.92 | $60.22 | $59.00 | $59.23 | $50.54 | 760,112 |
2017-06-01 | $60.91 | $60.92 | $58.86 | $59.40 | $50.69 | 1,661,516 |
2017-05-31 | $61.46 | $61.50 | $60.71 | $61.15 | $52.18 | 499,546 |
2017-05-30 | $62.16 | $62.35 | $61.18 | $61.27 | $52.28 | 458,613 |
2017-05-26 | $63.38 | $63.38 | $61.86 | $62.33 | $53.19 | 393,339 |
2017-05-25 | $63.48 | $64.59 | $63.00 | $63.38 | $54.08 | 568,203 |
2017-05-24 | $61.40 | $63.56 | $61.31 | $63.17 | $53.90 | 1,077,688 |
2017-05-23 | $60.47 | $61.05 | $60.23 | $61.02 | $52.07 | 436,230 |
2017-05-22 | $59.50 | $60.55 | $59.40 | $60.35 | $51.50 | 697,782 |
2017-05-19 | $59.23 | $60.13 | $58.82 | $59.50 | $50.77 | 284,349 |
2017-05-18 | $58.99 | $59.40 | $58.37 | $59.13 | $50.46 | 428,986 |
2017-05-17 | $58.53 | $59.47 | $57.90 | $59.16 | $50.48 | 656,255 |
2017-05-16 | $58.48 | $58.66 | $57.85 | $58.50 | $49.92 | 859,178 |
2017-05-15 | $58.61 | $59.46 | $58.15 | $58.62 | $50.02 | 296,484 |
2017-05-12 | $60.16 | $60.16 | $58.51 | $58.68 | $50.07 | 265,464 |
2017-05-11 | $60.74 | $60.74 | $59.51 | $60.05 | $51.24 | 245,346 |
2017-05-10 | $59.55 | $61.41 | $59.38 | $61.20 | $52.22 | 438,976 |
2017-05-09 | $60.04 | $60.04 | $59.22 | $59.54 | $50.81 | 367,638 |
2017-05-08 | $61.17 | $61.24 | $59.31 | $60.06 | $51.25 | 512,768 |
2017-05-05 | $61.52 | $61.73 | $60.84 | $61.19 | $52.22 | 282,994 |
2017-05-04 | $61.79 | $61.79 | $60.56 | $61.38 | $52.38 | 479,308 |
2017-05-03 | $64.02 | $64.13 | $61.79 | $62.06 | $52.96 | 503,680 |
2017-05-02 | $64.51 | $64.74 | $63.54 | $63.84 | $54.48 | 707,410 |
2017-05-01 | $62.89 | $64.62 | $61.82 | $64.44 | $54.99 | 934,359 |
2017-04-28 | $64.47 | $65.35 | $61.55 | $62.55 | $53.38 | 796,094 |
2017-04-27 | $64.40 | $65.00 | $64.00 | $64.32 | $54.89 | 317,299 |
2017-04-26 | $65.40 | $65.51 | $64.18 | $64.30 | $54.87 | 254,569 |
2017-04-25 | $65.44 | $65.75 | $65.21 | $65.53 | $55.92 | 341,650 |
2017-04-24 | $66.66 | $66.66 | $64.79 | $65.59 | $55.97 | 412,454 |
2017-04-21 | $66.77 | $66.77 | $65.87 | $66.28 | $56.56 | 254,988 |
2017-04-20 | $66.60 | $66.84 | $66.00 | $66.64 | $56.87 | 310,449 |
2017-04-19 | $66.44 | $67.19 | $66.42 | $66.48 | $56.73 | 468,164 |
2017-04-18 | $66.06 | $66.54 | $65.96 | $66.46 | $56.71 | 416,397 |
2017-04-17 | $65.74 | $66.32 | $65.72 | $66.16 | $56.46 | 318,761 |
2017-04-13 | $65.93 | $66.34 | $65.50 | $65.85 | $56.19 | 305,923 |
2017-04-12 | $65.84 | $66.45 | $65.64 | $65.82 | $56.17 | 237,477 |
2017-04-11 | $65.44 | $66.25 | $65.42 | $65.77 | $56.12 | 431,029 |
2017-04-10 | $64.87 | $65.53 | $64.35 | $65.44 | $55.84 | 276,090 |
2017-04-07 | $64.73 | $65.19 | $64.71 | $65.01 | $55.47 | 177,637 |
2017-04-06 | $64.46 | $65.24 | $64.18 | $64.79 | $55.29 | 464,355 |
2017-04-05 | $65.83 | $66.11 | $64.59 | $64.63 | $55.15 | 390,011 |
2017-04-04 | $65.91 | $67.09 | $65.63 | $65.89 | $56.23 | 490,267 |
2017-04-03 | $66.06 | $66.62 | $65.55 | $65.93 | $56.26 | 550,339 |
2017-03-31 | $65.20 | $66.28 | $65.20 | $66.02 | $56.34 | 492,134 |
2017-03-30 | $64.82 | $65.30 | $64.36 | $65.21 | $55.65 | 223,938 |
2017-03-29 | $64.72 | $65.03 | $64.31 | $64.98 | $55.45 | 416,366 |
2017-03-28 | $64.10 | $64.64 | $63.54 | $64.55 | $55.08 | 410,647 |
2017-03-27 | $64.62 | $65.28 | $63.97 | $64.08 | $54.68 | 344,895 |
2017-03-24 | $65.03 | $65.50 | $64.74 | $65.03 | $55.49 | 257,102 |
2017-03-23 | $64.27 | $66.08 | $63.94 | $65.01 | $55.47 | 388,000 |
2017-03-22 | $65.24 | $65.38 | $62.67 | $64.19 | $54.78 | 765,005 |
2017-03-21 | $65.44 | $65.95 | $64.78 | $65.38 | $55.79 | 395,626 |
2017-03-20 | $66.23 | $66.51 | $65.28 | $65.47 | $55.87 | 256,817 |
2017-03-17 | $65.94 | $66.35 | $65.65 | $66.03 | $56.35 | 699,568 |
2017-03-16 | $66.53 | $66.84 | $65.84 | $66.07 | $56.38 | 440,920 |
2017-03-15 | $65.54 | $67.00 | $65.54 | $66.84 | $57.04 | 489,774 |
2017-03-14 | $64.85 | $65.58 | $64.82 | $65.29 | $55.71 | 625,438 |
2017-03-13 | $65.87 | $66.05 | $64.61 | $65.20 | $55.64 | 365,099 |
2017-03-10 | $65.96 | $66.41 | $65.45 | $66.23 | $55.98 | 628,044 |
2017-03-09 | $66.13 | $66.28 | $65.23 | $65.66 | $55.50 | 1,196,228 |
2017-03-08 | $66.22 | $66.42 | $65.81 | $66.15 | $55.91 | 748,525 |
2017-03-07 | $67.51 | $67.62 | $66.52 | $66.56 | $56.26 | 369,371 |
2017-03-06 | $69.28 | $69.53 | $67.55 | $67.77 | $57.28 | 503,861 |
2017-03-03 | $69.47 | $69.90 | $68.56 | $69.36 | $58.62 | 767,176 |
2017-03-02 | $68.99 | $69.83 | $68.57 | $69.60 | $58.83 | 630,617 |
2017-03-01 | $69.51 | $69.79 | $68.47 | $69.15 | $58.45 | 569,204 |
2017-02-28 | $70.40 | $70.85 | $69.56 | $69.76 | $58.96 | 525,731 |
2017-02-27 | $70.05 | $70.73 | $69.75 | $70.65 | $59.72 | 412,784 |
2017-02-24 | $68.89 | $70.05 | $68.37 | $70.00 | $59.17 | 932,180 |
2017-02-23 | $68.90 | $69.03 | $67.99 | $68.88 | $58.22 | 372,825 |
2017-02-22 | $68.69 | $68.96 | $67.35 | $68.56 | $57.95 | 554,107 |
2017-02-21 | $67.43 | $68.71 | $67.30 | $68.62 | $58.00 | 646,205 |
2017-02-17 | $67.95 | $68.42 | $66.96 | $67.50 | $57.05 | 497,321 |
2017-02-16 | $67.87 | $68.11 | $67.39 | $68.01 | $57.48 | 613,313 |
2017-02-15 | $68.17 | $68.57 | $67.15 | $68.27 | $57.70 | 638,163 |
2017-02-14 | $69.34 | $69.34 | $68.39 | $68.43 | $57.84 | 519,449 |
2017-02-13 | $70.18 | $70.52 | $69.31 | $69.37 | $58.63 | 395,121 |
2017-02-10 | $69.76 | $70.56 | $69.32 | $70.24 | $59.37 | 448,139 |
2017-02-09 | $70.40 | $71.00 | $70.24 | $70.82 | $59.86 | 265,961 |
2017-02-08 | $70.07 | $70.52 | $69.73 | $70.42 | $59.52 | 259,025 |
2017-02-07 | $70.61 | $71.46 | $69.47 | $69.79 | $58.99 | 560,677 |
2017-02-06 | $71.05 | $71.29 | $70.47 | $70.69 | $59.75 | 169,493 |
2017-02-03 | $71.48 | $71.77 | $70.65 | $70.90 | $59.93 | 354,488 |
2017-02-02 | $70.26 | $71.10 | $69.99 | $70.90 | $59.93 | 329,360 |
2017-02-01 | $70.95 | $71.46 | $69.93 | $69.96 | $59.13 | 321,813 |
2017-01-31 | $69.95 | $71.27 | $69.95 | $70.84 | $59.88 | 391,046 |
2017-01-30 | $69.66 | $70.35 | $69.53 | $69.97 | $59.14 | 218,232 |
2017-01-27 | $71.06 | $71.06 | $69.84 | $70.05 | $59.21 | 224,566 |
2017-01-26 | $71.11 | $71.53 | $70.77 | $71.04 | $60.04 | 147,590 |
2017-01-25 | $71.43 | $71.59 | $70.85 | $71.09 | $60.09 | 194,627 |
2017-01-24 | $71.70 | $72.22 | $71.15 | $71.59 | $60.51 | 270,321 |
2017-01-23 | $71.40 | $71.73 | $70.87 | $71.65 | $60.56 | 397,790 |
2017-01-20 | $70.04 | $71.76 | $70.04 | $71.58 | $60.50 | 351,108 |
2017-01-19 | $71.93 | $72.35 | $70.03 | $70.22 | $59.35 | 320,216 |
2017-01-18 | $72.24 | $72.57 | $71.40 | $72.22 | $61.04 | 431,244 |
2017-01-17 | $73.14 | $73.15 | $72.07 | $72.17 | $61.00 | 357,251 |
2017-01-13 | $72.48 | $73.41 | $72.37 | $72.83 | $61.56 | 194,387 |
2017-01-12 | $72.67 | $72.67 | $71.78 | $72.54 | $61.31 | 323,166 |
2017-01-11 | $73.07 | $73.88 | $72.40 | $72.62 | $61.38 | 323,542 |
2017-01-10 | $74.58 | $74.58 | $73.38 | $73.59 | $62.20 | 176,240 |
2017-01-09 | $75.77 | $75.77 | $74.53 | $74.60 | $63.05 | 140,538 |
2017-01-06 | $75.63 | $76.79 | $75.62 | $75.65 | $63.94 | 201,157 |
2017-01-05 | $74.81 | $76.29 | $74.01 | $76.17 | $64.38 | 327,981 |
2017-01-04 | $74.50 | $75.88 | $74.50 | $75.72 | $64.00 | 311,383 |
2017-01-03 | $74.29 | $74.55 | $73.37 | $74.37 | $62.86 | 244,431 |
2016-12-30 | $72.53 | $74.09 | $72.14 | $73.93 | $62.49 | 289,718 |
2016-12-29 | $72.59 | $73.01 | $71.39 | $72.67 | $61.42 | 194,419 |
2016-12-28 | $72.97 | $72.97 | $71.96 | $72.23 | $61.05 | 179,777 |
2016-12-27 | $72.40 | $73.31 | $72.01 | $72.77 | $61.51 | 204,711 |
2016-12-23 | $72.66 | $72.81 | $72.19 | $72.47 | $61.25 | 177,538 |
2016-12-22 | $73.55 | $73.55 | $72.51 | $72.52 | $61.30 | 320,603 |
2016-12-21 | $74.39 | $75.16 | $73.56 | $73.61 | $62.22 | 514,992 |
2016-12-20 | $74.48 | $75.29 | $74.32 | $74.60 | $63.05 | 277,340 |
2016-12-19 | $74.54 | $75.51 | $74.21 | $74.78 | $63.21 | 302,386 |
2016-12-16 | $73.18 | $74.60 | $73.18 | $74.05 | $62.59 | 621,939 |
2016-12-15 | $73.29 | $74.10 | $72.58 | $72.85 | $61.57 | 334,404 |
2016-12-14 | $75.11 | $75.18 | $73.19 | $73.49 | $62.12 | 327,138 |
2016-12-13 | $74.63 | $75.31 | $74.02 | $75.21 | $63.57 | 259,608 |
2016-12-12 | $74.53 | $75.41 | $74.37 | $74.79 | $62.72 | 179,525 |
2016-12-09 | $74.68 | $75.39 | $74.65 | $75.04 | $62.93 | 222,194 |
2016-12-08 | $74.11 | $74.72 | $73.58 | $74.67 | $62.62 | 207,932 |
2016-12-07 | $73.66 | $75.32 | $73.66 | $74.50 | $62.48 | 406,661 |
2016-12-06 | $72.90 | $73.55 | $72.21 | $73.49 | $61.63 | 268,958 |
2016-12-05 | $71.99 | $72.71 | $71.74 | $72.61 | $60.89 | 244,990 |
2016-12-02 | $71.97 | $72.79 | $71.46 | $72.08 | $60.45 | 250,217 |
2016-12-01 | $72.29 | $72.29 | $71.01 | $71.51 | $59.97 | 355,104 |
2016-11-30 | $73.04 | $73.91 | $72.37 | $72.67 | $60.94 | 349,107 |
2016-11-29 | $73.89 | $74.68 | $73.42 | $73.77 | $61.86 | 200,643 |
2016-11-28 | $73.42 | $74.41 | $73.33 | $73.76 | $61.85 | 286,175 |
2016-11-25 | $73.76 | $74.34 | $73.23 | $73.42 | $61.57 | 99,641 |
2016-11-23 | $72.20 | $73.78 | $71.89 | $73.76 | $61.85 | 288,110 |
2016-11-22 | $71.52 | $73.03 | $71.36 | $72.93 | $61.16 | 238,870 |
2016-11-21 | $71.85 | $72.22 | $71.06 | $71.39 | $59.87 | 213,630 |
2016-11-18 | $72.06 | $72.42 | $71.04 | $71.42 | $59.89 | 408,474 |
2016-11-17 | $72.86 | $73.53 | $71.96 | $72.10 | $60.46 | 385,635 |
2016-11-16 | $73.37 | $74.35 | $72.73 | $73.02 | $61.23 | 251,640 |
2016-11-15 | $74.18 | $74.96 | $73.26 | $73.52 | $61.65 | 304,181 |
2016-11-14 | $72.01 | $73.89 | $71.77 | $73.85 | $61.93 | 512,330 |
2016-11-11 | $71.25 | $73.05 | $71.12 | $72.27 | $60.61 | 405,934 |
2016-11-10 | $70.52 | $71.96 | $69.21 | $71.26 | $59.76 | 760,140 |
2016-11-09 | $69.16 | $70.92 | $68.04 | $70.78 | $59.36 | 591,515 |
2016-11-08 | $70.60 | $71.18 | $70.32 | $70.84 | $59.41 | 361,674 |
2016-11-07 | $70.37 | $70.76 | $69.98 | $70.71 | $59.30 | 264,487 |
2016-11-04 | $69.92 | $69.92 | $69.10 | $69.69 | $58.44 | 644,495 |
2016-11-03 | $69.97 | $70.31 | $69.44 | $69.84 | $58.57 | 442,610 |
2016-11-02 | $71.04 | $71.11 | $69.99 | $70.03 | $58.73 | 856,155 |
2016-11-01 | $72.00 | $72.11 | $70.64 | $71.22 | $59.72 | 480,718 |
2016-10-31 | $71.76 | $72.51 | $71.52 | $72.46 | $60.76 | 361,956 |
2016-10-28 | $71.69 | $71.92 | $70.96 | $71.43 | $59.90 | 408,159 |
2016-10-27 | $73.68 | $73.68 | $71.39 | $71.46 | $59.93 | 503,749 |
2016-10-26 | $73.65 | $74.04 | $72.80 | $73.87 | $61.95 | 357,475 |
2016-10-25 | $74.05 | $74.39 | $73.84 | $74.14 | $62.17 | 305,835 |
2016-10-24 | $77.03 | $77.03 | $73.60 | $74.33 | $62.33 | 311,698 |
2016-10-21 | $73.41 | $74.73 | $73.15 | $74.11 | $62.15 | 530,000 |
2016-10-20 | $74.48 | $74.63 | $72.98 | $73.91 | $61.98 | 611,544 |
2016-10-19 | $73.56 | $78.65 | $73.55 | $74.64 | $62.59 | 2,267,820 |
2016-10-18 | $72.00 | $72.05 | $71.15 | $71.17 | $59.68 | 261,141 |
2016-10-17 | $71.45 | $72.32 | $71.41 | $71.58 | $60.03 | 429,615 |
2016-10-14 | $71.50 | $71.93 | $70.98 | $71.42 | $59.89 | 430,434 |
2016-10-13 | $70.93 | $71.66 | $70.76 | $71.56 | $60.01 | 278,808 |
2016-10-12 | $70.95 | $71.18 | $70.70 | $71.06 | $59.59 | 341,627 |
2016-10-11 | $70.71 | $71.26 | $70.57 | $70.75 | $59.33 | 342,495 |
2016-10-10 | $70.72 | $71.54 | $70.72 | $71.12 | $59.64 | 228,934 |
2016-10-07 | $71.51 | $72.38 | $70.56 | $70.77 | $59.35 | 178,598 |
2016-10-06 | $70.37 | $71.28 | $69.72 | $71.15 | $59.67 | 321,187 |
2016-10-05 | $71.79 | $71.87 | $70.21 | $70.71 | $59.30 | 278,417 |
2016-10-04 | $73.03 | $73.03 | $71.18 | $71.62 | $60.06 | 349,282 |
2016-10-03 | $74.04 | $74.30 | $73.02 | $73.07 | $61.28 | 387,747 |
2016-09-30 | $75.39 | $75.61 | $74.40 | $74.41 | $62.40 | 711,226 |
2016-09-29 | $75.87 | $75.87 | $74.72 | $74.85 | $62.77 | 244,232 |
2016-09-28 | $77.05 | $77.25 | $75.50 | $76.09 | $63.81 | 388,417 |
2016-09-27 | $77.14 | $78.63 | $75.38 | $75.50 | $63.31 | 361,045 |
2016-09-26 | $76.36 | $77.02 | $76.25 | $76.97 | $64.55 | 260,808 |
2016-09-23 | $75.77 | $76.77 | $75.16 | $76.48 | $64.14 | 413,272 |
2016-09-22 | $74.83 | $76.25 | $74.78 | $76.05 | $63.78 | 599,024 |
2016-09-21 | $73.74 | $74.35 | $72.49 | $74.07 | $62.11 | 610,154 |
2016-09-20 | $74.90 | $74.94 | $73.76 | $73.78 | $61.87 | 379,914 |
2016-09-19 | $74.53 | $75.07 | $73.98 | $74.27 | $62.28 | 432,282 |
2016-09-16 | $74.06 | $74.45 | $73.65 | $74.11 | $62.15 | 647,440 |
2016-09-15 | $73.79 | $74.09 | $73.13 | $74.04 | $62.09 | 197,714 |
2016-09-14 | $73.92 | $74.07 | $73.31 | $73.82 | $61.90 | 119,652 |
2016-09-13 | $75.87 | $75.87 | $73.42 | $73.64 | $61.75 | 292,210 |
2016-09-12 | $76.46 | $77.06 | $76.04 | $76.68 | $63.79 | 392,648 |
2016-09-09 | $78.36 | $78.36 | $76.42 | $76.42 | $63.57 | 419,746 |
2016-09-08 | $79.90 | $80.14 | $79.32 | $79.40 | $66.05 | 325,190 |
2016-09-07 | $79.10 | $80.86 | $78.90 | $80.57 | $67.02 | 448,316 |