iShares MSCI Thailand ETF (THD) Exchange: NYSE ARCA
Data as of May 2, 2025
$51.96 ($-0.36) -0.69%
iShares MSCI Thailand ETF - Daily Information
Click for more stock information on iShares MSCI Thailand ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $51.84 |
Previous Close | $51.96 |
High | $51.96 |
Low | $51.54 |
Adjusted Open | $51.84 |
Previous Adjusted Close | $51.96 |
Adjusted High | $51.96 |
Adjusted Low | $51.54 |
About iShares MSCI Thailand ETF (THD)
The Fund seeks to track the investment results of the MSCI Thailand IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure broad-based equity market performance in Thailand. The Underlying Index primarily consists of stocks traded on the Stock Exchange of Thailand (SET). A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Thailand ETF (THD)
Historical Stock Data for iShares MSCI Thailand ETF (THD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-31 | $51.84 | $51.96 | $51.54 | $51.96 | $51.96 | 32,976 |
2025-03-28 | $52.54 | $52.68 | $52.22 | $52.32 | $52.32 | 98,040 |
2025-03-27 | $53.12 | $53.34 | $53.09 | $53.29 | $53.29 | 17,504 |
2025-03-26 | $53.28 | $53.28 | $53.01 | $53.12 | $53.12 | 16,282 |
2025-03-25 | $53.39 | $53.54 | $53.37 | $53.40 | $53.40 | 52,812 |
2025-03-24 | $53.57 | $53.57 | $53.39 | $53.41 | $53.41 | 25,825 |
2025-03-21 | $53.30 | $53.44 | $53.23 | $53.25 | $53.25 | 27,110 |
2025-03-20 | $53.17 | $53.50 | $53.08 | $53.46 | $53.46 | 43,563 |
2025-03-19 | $53.84 | $54.14 | $53.68 | $54.04 | $54.04 | 60,569 |
2025-03-18 | $53.35 | $53.35 | $52.93 | $53.30 | $53.30 | 171,518 |
2025-03-17 | $53.10 | $53.40 | $53.10 | $53.36 | $53.36 | 25,550 |
2025-03-14 | $53.05 | $53.32 | $53.00 | $53.31 | $53.31 | 18,568 |
2025-03-13 | $51.99 | $52.33 | $51.96 | $52.22 | $52.22 | 50,169 |
2025-03-12 | $52.15 | $52.28 | $51.91 | $52.10 | $52.10 | 101,134 |
2025-03-11 | $53.19 | $53.48 | $53.00 | $53.35 | $53.35 | 54,957 |
2025-03-10 | $52.62 | $52.69 | $52.23 | $52.40 | $52.40 | 51,021 |
2025-03-07 | $54.05 | $54.28 | $53.89 | $53.90 | $53.90 | 61,172 |
2025-03-06 | $53.43 | $53.61 | $53.20 | $53.34 | $53.34 | 32,656 |
2025-03-05 | $54.31 | $54.67 | $54.31 | $54.56 | $54.56 | 71,134 |
2025-03-04 | $52.76 | $53.20 | $52.60 | $53.05 | $53.05 | 131,207 |
2025-03-03 | $53.12 | $53.40 | $52.78 | $53.01 | $53.01 | 87,201 |
2025-02-28 | $53.38 | $53.38 | $52.94 | $53.14 | $53.14 | 76,308 |
2025-02-27 | $54.13 | $54.13 | $53.68 | $53.68 | $53.68 | 26,466 |
2025-02-26 | $54.91 | $55.37 | $54.89 | $55.11 | $55.11 | 33,851 |
2025-02-25 | $54.40 | $54.40 | $53.50 | $53.72 | $53.72 | 136,590 |
2025-02-24 | $55.68 | $55.75 | $55.52 | $55.65 | $55.65 | 37,231 |
2025-02-21 | $56.10 | $56.21 | $55.82 | $55.89 | $55.89 | 14,580 |
2025-02-20 | $55.79 | $55.96 | $55.70 | $55.96 | $55.96 | 41,660 |
2025-02-19 | $56.32 | $56.39 | $56.15 | $56.37 | $56.37 | 13,079 |
2025-02-18 | $56.22 | $56.42 | $56.10 | $56.38 | $56.38 | 78,119 |
2025-02-14 | $56.75 | $56.83 | $56.38 | $56.47 | $56.47 | 66,624 |
2025-02-13 | $56.45 | $57.11 | $56.25 | $57.11 | $57.11 | 19,402 |
2025-02-12 | $56.09 | $56.78 | $56.09 | $56.55 | $56.55 | 17,838 |
2025-02-11 | $56.34 | $56.57 | $56.34 | $56.54 | $56.54 | 14,802 |
2025-02-10 | $55.87 | $56.13 | $55.69 | $56.05 | $56.05 | 64,975 |
2025-02-07 | $56.84 | $56.97 | $56.08 | $56.12 | $56.12 | 74,592 |
2025-02-06 | $55.39 | $55.69 | $55.33 | $55.61 | $55.61 | 231,177 |
2025-02-05 | $56.97 | $57.10 | $56.87 | $57.07 | $57.07 | 23,159 |
2025-02-04 | $57.28 | $57.77 | $57.28 | $57.77 | $57.77 | 32,378 |
2025-02-03 | $57.05 | $57.40 | $56.87 | $57.37 | $57.37 | 98,939 |
2025-01-31 | $58.03 | $58.20 | $57.48 | $57.57 | $57.57 | 51,386 |
2025-01-30 | $59.12 | $59.44 | $59.10 | $59.29 | $59.29 | 28,896 |
2025-01-29 | $58.95 | $59.17 | $58.83 | $58.95 | $58.95 | 60,104 |
2025-01-28 | $59.15 | $59.41 | $59.00 | $59.29 | $59.29 | 24,538 |
2025-01-27 | $59.55 | $59.55 | $58.99 | $58.99 | $58.99 | 10,038 |
2025-01-24 | $59.87 | $60.11 | $59.82 | $59.90 | $59.90 | 43,698 |
2025-01-23 | $58.64 | $58.96 | $58.59 | $58.76 | $58.76 | 45,284 |
2025-01-22 | $59.62 | $59.69 | $59.56 | $59.62 | $59.62 | 51,892 |
2025-01-21 | $58.70 | $59.35 | $58.70 | $59.25 | $59.25 | 46,919 |
2025-01-17 | $57.92 | $58.36 | $57.92 | $57.95 | $57.95 | 7,678 |
2025-01-16 | $58.30 | $58.30 | $58.00 | $58.10 | $58.10 | 9,094 |
2025-01-15 | $58.70 | $58.70 | $58.46 | $58.51 | $58.51 | 12,512 |
2025-01-14 | $57.25 | $57.43 | $57.11 | $57.41 | $57.41 | 23,216 |
2025-01-13 | $57.77 | $57.85 | $57.56 | $57.78 | $57.78 | 20,577 |
2025-01-10 | $58.38 | $58.88 | $57.97 | $58.05 | $58.05 | 60,663 |
2025-01-08 | $59.46 | $59.46 | $59.11 | $59.30 | $59.30 | 88,663 |
2025-01-07 | $60.24 | $60.24 | $59.63 | $59.63 | $59.63 | 15,713 |
2025-01-06 | $59.29 | $59.29 | $58.84 | $58.96 | $58.96 | 25,572 |
2025-01-03 | $59.82 | $60.06 | $59.57 | $59.67 | $59.67 | 157,949 |
2025-01-02 | $60.04 | $60.04 | $59.47 | $59.48 | $59.48 | 23,280 |
2024-12-31 | $60.52 | $60.57 | $60.30 | $60.44 | $60.44 | 17,324 |
2024-12-30 | $60.80 | $60.80 | $60.42 | $60.73 | $60.73 | 29,148 |
2024-12-27 | $61.07 | $61.18 | $60.90 | $61.13 | $61.13 | 19,950 |
2024-12-26 | $60.56 | $60.94 | $60.56 | $60.88 | $60.88 | 9,931 |
2024-12-24 | $60.72 | $60.86 | $60.57 | $60.86 | $60.86 | 6,726 |
2024-12-23 | $59.99 | $60.08 | $59.79 | $59.90 | $59.90 | 26,371 |
2024-12-20 | $58.93 | $59.55 | $58.87 | $59.32 | $59.32 | 43,332 |
2024-12-19 | $59.06 | $59.19 | $58.82 | $58.94 | $58.94 | 35,245 |
2024-12-18 | $60.60 | $60.60 | $59.43 | $59.52 | $59.52 | 28,286 |
2024-12-17 | $60.69 | $60.70 | $60.44 | $60.60 | $60.60 | 45,617 |
2024-12-16 | $63.00 | $63.20 | $62.92 | $62.97 | $62.18 | 33,787 |
2024-12-13 | $63.49 | $63.49 | $63.23 | $63.27 | $62.48 | 16,465 |
2024-12-12 | $64.00 | $64.22 | $63.81 | $64.01 | $63.21 | 21,222 |
2024-12-11 | $64.78 | $65.05 | $64.62 | $64.63 | $63.82 | 20,300 |
2024-12-10 | $64.71 | $65.13 | $64.42 | $65.11 | $64.30 | 56,203 |
2024-12-09 | $65.05 | $65.31 | $64.79 | $64.88 | $64.88 | 14,828 |
2024-12-06 | $64.86 | $64.98 | $64.47 | $64.63 | $64.63 | 12,140 |
2024-12-05 | $64.69 | $64.83 | $64.62 | $64.77 | $64.77 | 13,128 |
2024-12-04 | $64.28 | $64.51 | $64.28 | $64.49 | $64.49 | 5,087 |
2024-12-03 | $64.21 | $64.35 | $63.83 | $64.28 | $64.28 | 14,734 |
2024-12-02 | $63.35 | $63.38 | $63.10 | $63.23 | $63.23 | 244,056 |
2024-11-29 | $62.76 | $63.49 | $62.76 | $63.41 | $63.41 | 11,595 |
2024-11-27 | $63.03 | $63.03 | $62.60 | $62.77 | $62.77 | 12,036 |
2024-11-26 | $63.13 | $63.13 | $62.74 | $62.80 | $62.80 | 13,324 |
2024-11-25 | $63.65 | $63.65 | $63.16 | $63.47 | $63.47 | 52,216 |
2024-11-22 | $63.37 | $63.96 | $63.34 | $63.83 | $63.83 | 157,443 |
2024-11-21 | $63.25 | $63.25 | $62.96 | $63.17 | $63.17 | 24,900 |
2024-11-20 | $63.52 | $63.91 | $63.35 | $63.44 | $63.44 | 18,682 |
2024-11-19 | $63.80 | $64.25 | $63.80 | $64.15 | $64.15 | 26,431 |
2024-11-18 | $63.07 | $63.57 | $63.00 | $63.43 | $63.43 | 48,720 |
2024-11-15 | $62.34 | $62.38 | $62.15 | $62.37 | $62.37 | 13,243 |
2024-11-14 | $62.71 | $63.00 | $62.22 | $62.22 | $62.22 | 23,422 |
2024-11-13 | $63.10 | $63.10 | $62.50 | $62.62 | $62.62 | 55,319 |
2024-11-12 | $62.61 | $62.76 | $62.33 | $62.55 | $62.55 | 55,363 |
2024-11-11 | $64.06 | $64.20 | $63.40 | $63.41 | $63.41 | 248,473 |
2024-11-08 | $65.11 | $65.11 | $64.57 | $64.98 | $64.98 | 32,446 |
2024-11-07 | $65.74 | $66.26 | $65.74 | $66.05 | $66.05 | 24,777 |
2024-11-06 | $65.05 | $65.30 | $64.68 | $65.15 | $65.15 | 60,475 |
2024-11-05 | $67.45 | $67.91 | $67.39 | $67.56 | $67.56 | 21,183 |
2024-11-04 | $66.27 | $66.59 | $66.27 | $66.34 | $66.34 | 167,569 |
2024-11-01 | $66.05 | $66.32 | $65.79 | $65.84 | $65.84 | 75,255 |
2024-10-31 | $66.27 | $66.49 | $65.81 | $66.20 | $66.20 | 46,316 |
2024-10-30 | $65.28 | $65.65 | $65.23 | $65.29 | $65.29 | 69,389 |
2024-10-29 | $65.69 | $65.97 | $65.68 | $65.80 | $65.80 | 37,504 |
2024-10-28 | $65.88 | $66.16 | $65.68 | $65.84 | $65.84 | 23,781 |
2024-10-25 | $66.62 | $66.82 | $66.39 | $66.47 | $66.47 | 118,420 |
2024-10-24 | $66.59 | $66.59 | $66.12 | $66.37 | $66.37 | 118,722 |
2024-10-23 | $66.97 | $66.97 | $66.50 | $66.67 | $66.67 | 46,613 |
2024-10-22 | $67.49 | $67.61 | $67.38 | $67.48 | $67.48 | 74,886 |
2024-10-21 | $68.40 | $68.56 | $68.22 | $68.34 | $68.34 | 41,662 |
2024-10-18 | $69.16 | $69.50 | $69.06 | $69.33 | $69.33 | 55,320 |
2024-10-17 | $69.16 | $69.42 | $69.10 | $69.19 | $69.19 | 14,828 |
2024-10-16 | $68.93 | $68.97 | $68.75 | $68.86 | $68.86 | 92,843 |
2024-10-15 | $67.69 | $67.89 | $67.60 | $67.69 | $67.69 | 42,762 |
2024-10-14 | $68.26 | $68.75 | $68.26 | $68.48 | $68.48 | 39,342 |
2024-10-11 | $67.96 | $68.68 | $67.86 | $68.64 | $68.64 | 29,257 |
2024-10-10 | $67.56 | $67.86 | $67.50 | $67.86 | $67.86 | 14,606 |
2024-10-09 | $67.18 | $67.48 | $67.12 | $67.40 | $67.40 | 30,418 |
2024-10-08 | $67.25 | $67.74 | $66.82 | $67.02 | $67.02 | 51,621 |
2024-10-07 | $67.16 | $67.58 | $66.94 | $67.02 | $67.02 | 21,249 |
2024-10-04 | $66.77 | $67.15 | $66.77 | $67.05 | $67.05 | 86,849 |
2024-10-03 | $67.09 | $67.53 | $66.92 | $67.25 | $67.25 | 106,427 |
2024-10-02 | $68.53 | $68.63 | $68.06 | $68.18 | $68.18 | 68,913 |
2024-10-01 | $69.50 | $69.77 | $69.33 | $69.61 | $69.61 | 76,190 |
2024-09-30 | $69.51 | $69.58 | $68.91 | $69.28 | $69.28 | 105,215 |
2024-09-27 | $69.82 | $69.99 | $69.39 | $69.58 | $69.58 | 60,746 |
2024-09-26 | $69.54 | $69.87 | $69.35 | $69.68 | $69.68 | 150,729 |
2024-09-25 | $69.52 | $69.71 | $69.15 | $69.38 | $69.38 | 52,318 |
2024-09-24 | $69.18 | $69.79 | $69.18 | $69.70 | $69.70 | 60,602 |
2024-09-23 | $68.01 | $68.29 | $67.96 | $67.98 | $67.98 | 58,713 |
2024-09-20 | $67.86 | $68.19 | $67.50 | $68.09 | $68.09 | 37,495 |
2024-09-19 | $67.60 | $67.98 | $67.30 | $67.71 | $67.71 | 67,573 |
2024-09-18 | $66.72 | $67.45 | $66.33 | $66.40 | $66.40 | 35,188 |
2024-09-17 | $66.55 | $66.70 | $66.38 | $66.43 | $66.43 | 26,804 |
2024-09-16 | $66.72 | $67.05 | $66.58 | $66.76 | $66.76 | 81,083 |
2024-09-13 | $65.97 | $66.36 | $65.97 | $66.14 | $66.14 | 15,411 |
2024-09-12 | $65.33 | $65.77 | $65.25 | $65.75 | $65.75 | 51,231 |
2024-09-11 | $64.55 | $64.94 | $64.24 | $64.93 | $64.93 | 30,339 |
2024-09-10 | $65.64 | $65.82 | $65.36 | $65.59 | $65.59 | 118,131 |
2024-09-09 | $65.57 | $65.81 | $64.70 | $65.44 | $65.44 | 686,998 |
2024-09-06 | $66.18 | $66.47 | $65.55 | $65.65 | $65.65 | 145,907 |
2024-09-05 | $64.73 | $64.85 | $64.29 | $64.37 | $64.37 | 77,468 |
2024-09-04 | $61.32 | $61.96 | $61.31 | $61.61 | $61.61 | 48,886 |
2024-09-03 | $61.44 | $61.44 | $60.94 | $61.00 | $61.00 | 22,292 |
2024-08-30 | $61.68 | $61.91 | $61.30 | $61.55 | $61.55 | 48,414 |
2024-08-29 | $61.52 | $61.93 | $61.40 | $61.67 | $61.67 | 39,353 |
2024-08-28 | $61.67 | $61.93 | $61.65 | $61.75 | $61.75 | 33,604 |
2024-08-27 | $61.45 | $61.95 | $61.25 | $61.74 | $61.74 | 35,073 |
2024-08-26 | $61.74 | $61.86 | $61.42 | $61.70 | $61.70 | 137,192 |
2024-08-23 | $60.80 | $61.67 | $60.70 | $61.57 | $61.57 | 35,244 |
2024-08-22 | $60.20 | $60.20 | $59.48 | $59.52 | $59.52 | 14,226 |
2024-08-21 | $60.18 | $60.35 | $60.17 | $60.20 | $60.20 | 9,641 |
2024-08-20 | $59.75 | $59.87 | $59.59 | $59.74 | $59.74 | 15,069 |
2024-08-19 | $58.87 | $59.26 | $58.85 | $59.19 | $59.19 | 62,363 |
2024-08-16 | $57.26 | $57.82 | $57.16 | $57.74 | $57.74 | 24,538 |
2024-08-15 | $56.53 | $56.68 | $56.21 | $56.51 | $56.51 | 13,880 |
2024-08-14 | $56.62 | $56.71 | $56.22 | $56.39 | $56.39 | 10,205 |
2024-08-13 | $56.77 | $57.07 | $56.77 | $56.99 | $56.99 | 17,817 |
2024-08-12 | $56.47 | $56.64 | $56.25 | $56.50 | $56.50 | 19,241 |
2024-08-09 | $56.22 | $56.56 | $56.20 | $56.36 | $56.36 | 44,620 |
2024-08-08 | $56.00 | $56.71 | $56.00 | $56.65 | $56.65 | 63,687 |
2024-08-07 | $55.67 | $55.67 | $55.03 | $55.03 | $55.03 | 39,483 |
2024-08-06 | $54.70 | $55.27 | $54.43 | $54.95 | $54.95 | 62,782 |
2024-08-05 | $54.51 | $55.45 | $54.51 | $55.09 | $55.09 | 134,227 |
2024-08-02 | $56.47 | $56.87 | $56.37 | $56.55 | $56.55 | 43,348 |
2024-08-01 | $56.91 | $57.14 | $56.39 | $56.57 | $56.57 | 53,257 |
2024-07-31 | $56.90 | $57.17 | $56.76 | $57.10 | $57.10 | 25,920 |
2024-07-30 | $55.58 | $55.76 | $55.46 | $55.74 | $55.74 | 5,123 |
2024-07-29 | $55.95 | $55.95 | $55.57 | $55.78 | $55.78 | 17,766 |
2024-07-26 | $55.76 | $55.95 | $55.69 | $55.80 | $55.80 | 23,211 |
2024-07-25 | $54.57 | $54.99 | $54.57 | $54.75 | $54.75 | 11,307 |
2024-07-24 | $55.24 | $55.35 | $54.92 | $54.92 | $54.92 | 11,402 |
2024-07-23 | $55.38 | $55.39 | $55.09 | $55.36 | $55.36 | 11,274 |
2024-07-22 | $55.80 | $55.82 | $55.56 | $55.64 | $55.64 | 14,200 |
2024-07-19 | $55.68 | $55.90 | $55.45 | $55.49 | $55.49 | 17,623 |
2024-07-18 | $56.65 | $56.69 | $56.12 | $56.20 | $56.20 | 9,354 |
2024-07-17 | $56.49 | $56.52 | $56.29 | $56.37 | $56.37 | 25,909 |
2024-07-16 | $56.14 | $56.47 | $56.06 | $56.43 | $56.43 | 43,362 |
2024-07-15 | $56.49 | $56.60 | $56.23 | $56.39 | $56.39 | 18,630 |
2024-07-12 | $56.57 | $57.00 | $56.57 | $56.87 | $56.87 | 67,968 |
2024-07-11 | $56.43 | $56.60 | $56.19 | $56.39 | $56.39 | 44,224 |
2024-07-10 | $55.81 | $56.02 | $55.71 | $55.96 | $55.96 | 39,236 |
2024-07-09 | $55.56 | $55.64 | $55.33 | $55.42 | $55.42 | 15,746 |
2024-07-08 | $55.68 | $55.84 | $55.45 | $55.50 | $55.50 | 30,171 |
2024-07-05 | $55.07 | $55.48 | $55.05 | $55.32 | $55.32 | 18,556 |
2024-07-03 | $54.18 | $54.49 | $54.18 | $54.36 | $54.36 | 8,582 |
2024-07-02 | $53.78 | $53.90 | $53.71 | $53.90 | $53.90 | 15,475 |
2024-07-01 | $54.37 | $54.40 | $54.06 | $54.25 | $54.25 | 17,756 |
2024-06-28 | $54.35 | $54.43 | $54.13 | $54.26 | $54.26 | 16,656 |
2024-06-27 | $54.79 | $54.79 | $54.52 | $54.61 | $54.61 | 38,178 |
2024-06-26 | $54.74 | $54.81 | $54.63 | $54.78 | $54.78 | 26,717 |
2024-06-25 | $55.26 | $55.26 | $55.01 | $55.18 | $55.18 | 49,732 |
2024-06-24 | $55.08 | $55.37 | $55.02 | $55.02 | $55.02 | 25,632 |
2024-06-21 | $54.55 | $54.76 | $54.33 | $54.44 | $54.44 | 38,962 |
2024-06-20 | $54.26 | $54.32 | $53.81 | $53.98 | $53.98 | 37,797 |
2024-06-18 | $54.38 | $54.60 | $54.18 | $54.52 | $54.52 | 101,919 |
2024-06-17 | $54.16 | $54.50 | $54.06 | $54.27 | $54.27 | 30,642 |
2024-06-14 | $54.59 | $54.89 | $54.58 | $54.76 | $54.76 | 20,385 |
2024-06-13 | $55.22 | $55.22 | $54.80 | $54.94 | $54.94 | 21,502 |
2024-06-12 | $56.03 | $56.07 | $55.52 | $55.60 | $55.60 | 47,739 |
2024-06-11 | $55.12 | $55.17 | $54.86 | $55.13 | $55.13 | 48,241 |
2024-06-10 | $56.23 | $56.41 | $56.11 | $56.22 | $55.08 | 59,449 |
2024-06-07 | $56.97 | $57.09 | $56.46 | $56.55 | $55.41 | 38,077 |
2024-06-06 | $57.24 | $57.38 | $57.24 | $57.28 | $56.12 | 20,161 |
2024-06-05 | $57.37 | $57.72 | $57.21 | $57.68 | $56.51 | 36,432 |
2024-06-04 | $57.49 | $57.54 | $57.12 | $57.32 | $56.16 | 47,121 |
2024-06-03 | $57.73 | $58.06 | $57.50 | $57.92 | $56.75 | 65,523 |
2024-05-31 | $57.67 | $57.67 | $57.10 | $57.55 | $57.55 | 59,595 |
2024-05-30 | $57.78 | $57.95 | $57.67 | $57.86 | $57.86 | 29,896 |
2024-05-29 | $57.79 | $57.79 | $57.50 | $57.68 | $57.68 | 13,863 |
2024-05-28 | $58.72 | $58.72 | $58.50 | $58.56 | $58.56 | 15,218 |
2024-05-24 | $58.68 | $58.68 | $58.41 | $58.65 | $58.65 | 57,547 |
2024-05-23 | $58.96 | $58.96 | $58.14 | $58.24 | $58.24 | 14,524 |
2024-05-22 | $59.32 | $59.32 | $59.00 | $59.09 | $59.09 | 18,008 |
2024-05-21 | $59.51 | $59.51 | $59.14 | $59.28 | $59.28 | 38,422 |
2024-05-20 | $60.14 | $60.29 | $60.06 | $60.25 | $60.25 | 22,844 |
2024-05-17 | $60.19 | $60.58 | $60.19 | $60.53 | $60.53 | 23,928 |
2024-05-16 | $60.05 | $60.10 | $59.75 | $59.87 | $59.87 | 30,711 |
2024-05-15 | $59.47 | $59.95 | $59.26 | $59.90 | $59.90 | 65,831 |
2024-05-14 | $59.25 | $59.63 | $59.25 | $59.62 | $59.62 | 45,507 |
2024-05-13 | $58.96 | $58.98 | $58.76 | $58.90 | $58.90 | 5,068 |
2024-05-10 | $58.80 | $58.96 | $58.66 | $58.68 | $58.68 | 20,516 |
2024-05-09 | $58.63 | $58.97 | $58.63 | $58.95 | $58.95 | 30,153 |
2024-05-08 | $58.40 | $58.58 | $58.34 | $58.49 | $58.49 | 139,967 |
2024-05-07 | $59.04 | $59.25 | $58.92 | $59.11 | $59.11 | 16,201 |
2024-05-06 | $59.28 | $59.42 | $59.12 | $59.18 | $59.18 | 16,402 |
2024-05-03 | $59.13 | $59.51 | $58.69 | $59.18 | $59.18 | 158,396 |
2024-05-02 | $57.91 | $58.55 | $57.88 | $58.41 | $58.41 | 23,853 |
2024-05-01 | $57.52 | $58.27 | $57.48 | $57.62 | $57.62 | 13,477 |
2024-04-30 | $57.79 | $57.87 | $57.44 | $57.48 | $57.48 | 22,925 |
2024-04-29 | $57.83 | $58.03 | $57.71 | $57.86 | $57.86 | 46,098 |
2024-04-26 | $57.90 | $57.90 | $57.58 | $57.74 | $57.74 | 26,324 |
2024-04-25 | $57.51 | $57.87 | $57.43 | $57.59 | $57.59 | 41,344 |
2024-04-24 | $57.72 | $57.72 | $57.51 | $57.70 | $57.70 | 8,537 |
2024-04-23 | $57.57 | $58.04 | $57.54 | $58.04 | $58.04 | 18,534 |
2024-04-22 | $56.87 | $57.19 | $56.78 | $57.02 | $57.02 | 78,143 |
2024-04-19 | $56.58 | $56.77 | $56.35 | $56.60 | $56.60 | 65,347 |
2024-04-18 | $57.71 | $57.91 | $57.51 | $57.54 | $57.54 | 117,380 |
2024-04-17 | $58.24 | $58.24 | $57.64 | $57.77 | $57.77 | 58,415 |
2024-04-16 | $58.88 | $59.06 | $58.39 | $58.60 | $58.60 | 525,532 |
2024-04-15 | $59.04 | $59.14 | $58.63 | $58.93 | $58.93 | 42,742 |
2024-04-12 | $59.53 | $59.53 | $58.76 | $58.97 | $58.97 | 33,431 |
2024-04-11 | $59.83 | $59.92 | $59.35 | $59.86 | $59.86 | 17,849 |
2024-04-10 | $59.56 | $59.56 | $59.08 | $59.32 | $59.32 | 53,349 |
2024-04-09 | $60.50 | $60.94 | $59.99 | $60.16 | $60.16 | 97,981 |
2024-04-08 | $58.69 | $58.93 | $58.51 | $58.70 | $58.70 | 48,533 |
2024-04-05 | $58.40 | $59.06 | $58.40 | $58.99 | $58.99 | 35,531 |
2024-04-04 | $58.65 | $58.78 | $58.01 | $58.06 | $58.06 | 20,920 |
2024-04-03 | $58.33 | $58.86 | $58.33 | $58.67 | $58.67 | 20,022 |
2024-04-02 | $58.39 | $58.63 | $58.18 | $58.47 | $58.47 | 45,570 |
2024-04-01 | $58.69 | $58.96 | $58.24 | $58.28 | $58.28 | 18,518 |
2024-03-28 | $58.63 | $58.81 | $58.41 | $58.41 | $58.41 | 61,325 |
2024-03-27 | $59.14 | $59.30 | $58.96 | $59.17 | $59.17 | 70,500 |
2024-03-26 | $59.07 | $59.17 | $58.79 | $58.80 | $58.80 | 12,907 |
2024-03-25 | $58.83 | $58.98 | $58.76 | $58.83 | $58.83 | 33,903 |
2024-03-22 | $59.30 | $59.33 | $58.92 | $58.98 | $58.98 | 19,200 |
2024-03-21 | $59.92 | $59.99 | $59.50 | $59.51 | $59.51 | 15,169 |
2024-03-20 | $59.26 | $59.73 | $59.12 | $59.67 | $59.67 | 27,311 |
2024-03-19 | $59.83 | $59.92 | $59.60 | $59.81 | $59.81 | 10,742 |
2024-03-18 | $60.26 | $60.27 | $59.97 | $59.98 | $59.98 | 61,830 |
2024-03-15 | $60.22 | $60.22 | $59.88 | $60.08 | $60.08 | 20,928 |
2024-03-14 | $60.86 | $60.86 | $60.42 | $60.58 | $60.58 | 43,485 |
2024-03-13 | $60.48 | $60.76 | $60.39 | $60.48 | $60.48 | 33,754 |
2024-03-12 | $60.35 | $60.35 | $59.96 | $60.19 | $60.19 | 26,448 |
2024-03-11 | $60.71 | $60.75 | $60.46 | $60.46 | $60.46 | 16,317 |
2024-03-08 | $60.85 | $61.08 | $60.70 | $60.70 | $60.70 | 65,366 |
2024-03-07 | $60.34 | $60.39 | $60.15 | $60.35 | $60.35 | 23,090 |
2024-03-06 | $59.74 | $60.18 | $59.74 | $60.16 | $60.16 | 42,435 |
2024-03-05 | $58.85 | $59.11 | $58.77 | $58.89 | $58.89 | 22,069 |
2024-03-04 | $59.25 | $59.35 | $59.07 | $59.15 | $59.15 | 51,438 |
2024-03-01 | $58.85 | $59.43 | $58.72 | $59.43 | $59.43 | 139,251 |
2024-02-29 | $59.29 | $59.29 | $58.91 | $59.04 | $59.04 | 61,311 |
2024-02-28 | $59.57 | $59.62 | $59.33 | $59.53 | $59.53 | 94,887 |
2024-02-27 | $60.29 | $60.29 | $60.08 | $60.20 | $60.20 | 31,642 |
2024-02-26 | $60.68 | $60.74 | $60.49 | $60.65 | $60.65 | 29,520 |
2024-02-23 | $60.42 | $60.63 | $60.18 | $60.52 | $60.52 | 54,419 |
2024-02-22 | $60.65 | $60.82 | $60.50 | $60.81 | $60.81 | 46,503 |
2024-02-21 | $60.37 | $60.44 | $60.05 | $60.31 | $60.31 | 120,944 |
2024-02-20 | $59.51 | $59.56 | $59.22 | $59.41 | $59.41 | 72,340 |
2024-02-16 | $59.38 | $59.76 | $59.23 | $59.46 | $59.46 | 27,171 |
2024-02-15 | $59.29 | $59.64 | $59.29 | $59.57 | $59.57 | 38,362 |
2024-02-14 | $59.04 | $59.28 | $58.97 | $59.27 | $59.27 | 33,461 |
2024-02-13 | $59.44 | $59.44 | $58.92 | $59.07 | $59.07 | 48,124 |
2024-02-12 | $59.66 | $60.19 | $59.66 | $60.02 | $60.02 | 27,314 |
2024-02-09 | $59.78 | $59.84 | $59.47 | $59.78 | $59.78 | 14,748 |
2024-02-08 | $59.78 | $59.80 | $59.55 | $59.66 | $59.66 | 23,927 |
2024-02-07 | $60.87 | $61.07 | $60.78 | $60.93 | $60.93 | 16,817 |
2024-02-06 | $60.70 | $61.13 | $60.57 | $61.01 | $61.01 | 43,599 |
2024-02-05 | $59.71 | $59.97 | $59.47 | $59.83 | $59.83 | 22,316 |
2024-02-02 | $60.19 | $60.41 | $59.68 | $60.32 | $60.32 | 69,010 |
2024-02-01 | $59.71 | $60.04 | $59.71 | $59.99 | $59.99 | 25,840 |
2024-01-31 | $59.70 | $60.08 | $59.33 | $59.45 | $59.45 | 35,350 |
2024-01-30 | $60.04 | $60.25 | $59.93 | $60.17 | $60.17 | 31,294 |
2024-01-29 | $59.98 | $60.32 | $59.76 | $60.25 | $60.25 | 36,163 |
2024-01-26 | $59.69 | $59.77 | $59.46 | $59.69 | $59.69 | 19,057 |
2024-01-25 | $59.76 | $59.83 | $59.52 | $59.64 | $59.64 | 68,816 |
2024-01-24 | $59.98 | $59.98 | $59.24 | $59.80 | $59.80 | 201,763 |
2024-01-23 | $58.51 | $58.70 | $58.44 | $58.66 | $58.66 | 69,893 |
2024-01-22 | $59.22 | $59.35 | $59.13 | $59.26 | $59.26 | 56,265 |
2024-01-19 | $59.71 | $60.03 | $59.64 | $59.92 | $59.92 | 60,450 |
2024-01-18 | $59.53 | $59.74 | $59.28 | $59.64 | $59.64 | 75,807 |
2024-01-17 | $59.60 | $59.64 | $59.22 | $59.52 | $59.52 | 273,337 |
2024-01-16 | $61.35 | $61.35 | $60.69 | $60.86 | $60.86 | 63,116 |
2024-01-12 | $62.69 | $63.13 | $62.44 | $62.62 | $62.62 | 46,282 |
2024-01-11 | $62.05 | $62.17 | $61.51 | $61.97 | $61.97 | 134,264 |
2024-01-10 | $62.30 | $62.38 | $62.10 | $62.26 | $62.26 | 59,626 |
2024-01-09 | $62.57 | $62.57 | $62.20 | $62.38 | $62.38 | 49,184 |
2024-01-08 | $62.76 | $63.12 | $62.53 | $63.06 | $63.06 | 108,462 |
2024-01-05 | $63.76 | $64.48 | $63.65 | $63.83 | $63.83 | 200,311 |
2024-01-04 | $64.09 | $64.25 | $64.00 | $64.03 | $64.03 | 57,621 |
2024-01-03 | $64.07 | $64.49 | $64.00 | $64.23 | $64.23 | 93,411 |
2024-01-02 | $64.61 | $64.75 | $64.34 | $64.48 | $64.48 | 66,465 |
2023-12-29 | $63.73 | $63.96 | $63.72 | $63.86 | $63.86 | 32,882 |
2023-12-28 | $64.49 | $64.58 | $64.06 | $64.15 | $64.15 | 84,475 |
2023-12-27 | $63.65 | $64.13 | $63.65 | $63.95 | $63.95 | 51,260 |
2023-12-26 | $63.45 | $63.69 | $63.41 | $63.54 | $63.54 | 46,657 |
2023-12-22 | $63.26 | $63.43 | $62.86 | $63.10 | $63.10 | 53,504 |
2023-12-21 | $62.51 | $62.85 | $62.51 | $62.75 | $62.75 | 70,769 |
2023-12-20 | $62.29 | $62.29 | $61.67 | $61.69 | $61.69 | 36,979 |
2023-12-19 | $62.47 | $62.97 | $62.46 | $62.78 | $62.12 | 50,805 |
2023-12-18 | $62.44 | $62.48 | $62.26 | $62.46 | $61.80 | 32,238 |
2023-12-15 | $62.31 | $62.59 | $62.14 | $62.37 | $61.71 | 83,158 |
2023-12-14 | $61.76 | $62.36 | $61.76 | $62.11 | $61.45 | 103,419 |
2023-12-13 | $59.34 | $60.64 | $59.24 | $60.56 | $59.92 | 56,920 |
2023-12-12 | $60.02 | $60.24 | $59.91 | $60.16 | $59.52 | 41,683 |
2023-12-11 | $60.50 | $60.69 | $60.33 | $60.67 | $60.03 | 34,501 |
2023-12-08 | $60.69 | $60.98 | $60.33 | $60.69 | $60.05 | 183,773 |
2023-12-07 | $61.46 | $61.68 | $61.34 | $61.52 | $60.87 | 110,270 |
2023-12-06 | $61.85 | $62.04 | $61.47 | $61.54 | $60.89 | 56,975 |
2023-12-05 | $61.19 | $61.47 | $60.95 | $61.21 | $60.56 | 76,008 |
2023-12-04 | $61.72 | $61.94 | $61.28 | $61.41 | $60.76 | 63,708 |
2023-12-01 | $61.27 | $62.31 | $61.09 | $62.18 | $61.52 | 64,744 |
2023-11-30 | $61.36 | $61.44 | $60.86 | $60.96 | $60.31 | 144,844 |
2023-11-29 | $62.33 | $62.67 | $62.23 | $62.34 | $61.68 | 41,674 |
2023-11-28 | $62.96 | $63.43 | $62.95 | $63.36 | $62.69 | 20,611 |
2023-11-27 | $62.07 | $62.32 | $62.07 | $62.27 | $61.61 | 67,131 |
2023-11-24 | $61.77 | $62.03 | $61.62 | $61.89 | $61.89 | 38,922 |
2023-11-22 | $62.81 | $62.97 | $62.57 | $62.75 | $62.75 | 69,688 |
2023-11-21 | $63.37 | $63.52 | $63.16 | $63.40 | $63.40 | 412,321 |
2023-11-20 | $62.93 | $63.34 | $62.80 | $63.26 | $63.26 | 32,904 |
2023-11-17 | $62.94 | $63.05 | $62.87 | $62.98 | $62.98 | 60,682 |
2023-11-16 | $62.56 | $62.98 | $62.54 | $62.84 | $62.84 | 50,947 |
2023-11-15 | $62.46 | $62.78 | $62.25 | $62.54 | $62.54 | 148,008 |
2023-11-14 | $61.07 | $62.01 | $61.07 | $61.97 | $61.97 | 225,291 |
2023-11-13 | $60.18 | $60.53 | $60.15 | $60.42 | $60.42 | 72,143 |
2023-11-10 | $60.62 | $60.73 | $60.43 | $60.63 | $60.63 | 52,266 |
2023-11-09 | $61.97 | $62.18 | $61.35 | $61.35 | $61.35 | 70,053 |
2023-11-08 | $62.40 | $62.40 | $62.13 | $62.33 | $62.33 | 63,467 |
2023-11-07 | $62.05 | $62.40 | $61.79 | $62.24 | $62.24 | 180,456 |
2023-11-06 | $62.86 | $63.04 | $62.72 | $62.78 | $62.78 | 29,663 |
2023-11-03 | $62.89 | $63.59 | $62.89 | $63.49 | $63.49 | 83,384 |
2023-11-02 | $61.39 | $61.79 | $61.39 | $61.64 | $61.64 | 61,460 |
2023-11-01 | $59.74 | $60.31 | $59.69 | $60.25 | $60.25 | 21,783 |
2023-10-31 | $59.80 | $60.27 | $59.51 | $59.83 | $59.83 | 87,266 |
2023-10-30 | $60.94 | $61.05 | $60.82 | $60.92 | $60.92 | 23,761 |
2023-10-27 | $60.02 | $60.14 | $59.73 | $59.91 | $59.91 | 66,870 |
2023-10-26 | $59.38 | $59.38 | $58.90 | $59.12 | $59.12 | 76,361 |
2023-10-25 | $60.65 | $60.78 | $60.38 | $60.42 | $60.42 | 51,897 |
2023-10-24 | $60.22 | $60.62 | $60.13 | $60.54 | $60.54 | 86,670 |
2023-10-23 | $59.52 | $59.82 | $59.36 | $59.59 | $59.59 | 96,110 |
2023-10-20 | $59.75 | $59.81 | $59.52 | $59.54 | $59.54 | 51,351 |
2023-10-19 | $61.16 | $61.36 | $60.94 | $61.09 | $61.09 | 38,986 |
2023-10-18 | $61.96 | $62.01 | $61.58 | $61.71 | $61.71 | 50,721 |
2023-10-17 | $61.28 | $61.81 | $61.26 | $61.60 | $61.60 | 34,846 |
2023-10-16 | $61.60 | $61.84 | $61.42 | $61.69 | $61.69 | 106,381 |
2023-10-13 | $62.22 | $62.50 | $62.11 | $62.29 | $62.29 | 60,418 |
2023-10-12 | $62.49 | $62.54 | $61.84 | $62.10 | $62.10 | 70,393 |
2023-10-11 | $62.76 | $62.91 | $62.47 | $62.64 | $62.64 | 45,039 |
2023-10-10 | $60.99 | $61.50 | $60.99 | $61.35 | $61.35 | 56,249 |
2023-10-09 | $60.47 | $60.85 | $60.22 | $60.75 | $60.75 | 183,483 |
2023-10-06 | $60.31 | $61.21 | $60.22 | $61.08 | $61.08 | 88,393 |
2023-10-05 | $61.24 | $61.53 | $60.99 | $61.43 | $61.43 | 78,440 |
2023-10-04 | $61.41 | $61.48 | $61.05 | $61.26 | $61.26 | 55,388 |
2023-10-03 | $60.68 | $61.00 | $60.44 | $60.70 | $60.70 | 92,577 |
2023-10-02 | $61.85 | $62.01 | $61.63 | $61.80 | $61.80 | 85,904 |
2023-09-29 | $62.91 | $63.22 | $62.29 | $62.49 | $62.49 | 231,297 |
2023-09-28 | $62.58 | $62.98 | $62.46 | $62.94 | $62.94 | 93,696 |
2023-09-27 | $63.47 | $63.47 | $62.97 | $63.19 | $63.19 | 77,076 |
2023-09-26 | $63.85 | $63.85 | $63.49 | $63.53 | $63.53 | 55,779 |
2023-09-25 | $64.61 | $64.67 | $64.45 | $64.57 | $64.57 | 98,014 |
2023-09-22 | $65.47 | $65.72 | $65.26 | $65.35 | $65.35 | 48,666 |
2023-09-21 | $64.51 | $64.72 | $64.32 | $64.44 | $64.44 | 121,728 |
2023-09-20 | $64.83 | $65.17 | $64.22 | $64.28 | $64.28 | 33,223 |
2023-09-19 | $65.58 | $65.67 | $65.18 | $65.26 | $65.26 | 30,079 |
2023-09-18 | $66.35 | $66.47 | $66.17 | $66.43 | $66.43 | 32,073 |
2023-09-15 | $66.69 | $66.79 | $66.41 | $66.76 | $66.76 | 51,274 |
2023-09-14 | $66.79 | $67.05 | $66.65 | $66.90 | $66.90 | 38,468 |
2023-09-13 | $66.76 | $66.89 | $66.63 | $66.68 | $66.68 | 40,769 |
2023-09-12 | $67.06 | $67.42 | $66.96 | $67.19 | $67.19 | 20,442 |
2023-09-11 | $67.30 | $67.54 | $67.18 | $67.44 | $67.44 | 33,814 |
2023-09-08 | $67.39 | $67.40 | $67.03 | $67.09 | $67.09 | 185,704 |
2023-09-07 | $67.17 | $67.34 | $67.10 | $67.27 | $67.27 | 38,630 |
2023-09-06 | $67.39 | $67.56 | $67.18 | $67.39 | $67.39 | 39,397 |
2023-09-05 | $67.68 | $67.69 | $67.24 | $67.34 | $67.34 | 20,947 |
2023-09-01 | $69.30 | $69.37 | $68.70 | $68.84 | $68.84 | 17,186 |
2023-08-31 | $69.50 | $69.50 | $68.94 | $69.04 | $69.04 | 67,234 |
2023-08-30 | $70.08 | $70.11 | $69.79 | $69.99 | $69.99 | 81,333 |
2023-08-29 | $68.98 | $69.99 | $68.95 | $69.87 | $69.87 | 51,448 |
2023-08-28 | $69.03 | $69.27 | $68.89 | $69.02 | $69.02 | 89,111 |
2023-08-25 | $69.18 | $69.51 | $68.81 | $69.22 | $69.22 | 35,586 |
2023-08-24 | $69.28 | $69.28 | $68.65 | $68.78 | $68.78 | 35,017 |
2023-08-23 | $68.67 | $69.23 | $68.63 | $69.16 | $69.16 | 35,995 |
2023-08-22 | $68.31 | $68.80 | $68.25 | $68.38 | $68.38 | 108,716 |
2023-08-21 | $67.17 | $67.34 | $66.90 | $67.25 | $67.25 | 172,915 |
2023-08-18 | $66.34 | $66.59 | $66.32 | $66.43 | $66.43 | 26,114 |
2023-08-17 | $66.95 | $67.03 | $66.19 | $66.29 | $66.29 | 43,721 |
2023-08-16 | $66.24 | $66.56 | $65.77 | $65.86 | $65.86 | 78,824 |
2023-08-15 | $66.42 | $66.42 | $66.17 | $66.26 | $66.26 | 22,548 |
2023-08-14 | $66.86 | $67.42 | $66.73 | $67.42 | $67.42 | 60,018 |
2023-08-11 | $67.44 | $67.87 | $67.31 | $67.37 | $67.37 | 62,802 |
2023-08-10 | $67.86 | $67.96 | $67.21 | $67.27 | $67.27 | 54,726 |
2023-08-09 | $67.19 | $67.41 | $66.93 | $66.95 | $66.95 | 51,274 |
2023-08-08 | $66.67 | $66.73 | $66.43 | $66.63 | $66.63 | 26,749 |
2023-08-07 | $68.02 | $68.03 | $67.57 | $67.83 | $67.83 | 44,618 |
2023-08-04 | $68.24 | $68.58 | $67.95 | $68.17 | $68.17 | 70,514 |
2023-08-03 | $68.03 | $68.29 | $67.95 | $68.16 | $68.16 | 49,392 |
2023-08-02 | $69.85 | $69.85 | $68.92 | $69.03 | $69.03 | 94,749 |
2023-08-01 | $70.34 | $70.47 | $69.87 | $70.02 | $70.02 | 42,856 |
2023-07-31 | $70.45 | $71.04 | $70.45 | $70.74 | $70.74 | 142,668 |
2023-07-28 | $69.65 | $70.00 | $69.39 | $69.94 | $69.94 | 44,704 |
2023-07-27 | $69.56 | $69.82 | $68.93 | $69.02 | $69.02 | 108,610 |
2023-07-26 | $68.36 | $68.90 | $68.36 | $68.80 | $68.80 | 51,107 |
2023-07-25 | $68.18 | $68.67 | $68.17 | $68.55 | $68.55 | 408,717 |
2023-07-24 | $68.22 | $68.45 | $68.10 | $68.18 | $68.18 | 44,058 |
2023-07-21 | $68.51 | $68.60 | $68.18 | $68.46 | $68.46 | 25,792 |
2023-07-20 | $68.84 | $68.84 | $68.03 | $68.27 | $68.27 | 45,292 |
2023-07-19 | $69.44 | $69.60 | $69.37 | $69.47 | $69.47 | 40,152 |
2023-07-18 | $69.10 | $69.73 | $69.05 | $69.37 | $69.37 | 252,710 |
2023-07-17 | $68.11 | $68.31 | $67.83 | $68.13 | $68.13 | 74,372 |
2023-07-14 | $67.32 | $67.60 | $67.29 | $67.35 | $67.35 | 127,650 |
2023-07-13 | $66.90 | $67.39 | $66.77 | $67.09 | $67.09 | 145,736 |
2023-07-12 | $66.56 | $67.00 | $66.56 | $66.89 | $66.89 | 60,426 |
2023-07-11 | $66.23 | $66.50 | $66.17 | $66.31 | $66.31 | 33,397 |
2023-07-10 | $65.81 | $65.99 | $65.75 | $65.93 | $65.93 | 33,518 |
2023-07-07 | $65.40 | $65.75 | $65.16 | $65.52 | $65.52 | 38,379 |
2023-07-06 | $65.40 | $65.40 | $64.62 | $64.86 | $64.86 | 65,997 |
2023-07-05 | $66.89 | $66.90 | $66.50 | $66.52 | $66.52 | 74,922 |
2023-07-03 | $66.23 | $66.69 | $66.23 | $66.36 | $66.36 | 65,828 |
2023-06-30 | $65.68 | $65.90 | $65.55 | $65.78 | $65.78 | 82,074 |
2023-06-29 | $63.89 | $64.11 | $63.81 | $64.04 | $64.04 | 79,382 |
2023-06-28 | $63.44 | $63.57 | $63.21 | $63.46 | $63.46 | 74,152 |
2023-06-27 | $64.65 | $64.66 | $64.26 | $64.41 | $64.41 | 85,614 |
2023-06-26 | $64.97 | $65.04 | $64.60 | $64.64 | $64.64 | 91,173 |
2023-06-23 | $65.86 | $65.86 | $65.35 | $65.64 | $65.64 | 66,931 |
2023-06-22 | $66.12 | $66.31 | $65.89 | $66.07 | $66.07 | 63,657 |
2023-06-21 | $67.00 | $67.07 | $66.67 | $66.90 | $66.90 | 67,871 |
2023-06-20 | $68.07 | $68.38 | $67.67 | $67.79 | $67.79 | 46,914 |
2023-06-16 | $69.08 | $69.08 | $68.75 | $68.92 | $68.92 | 51,414 |
2023-06-15 | $69.17 | $69.39 | $68.94 | $69.39 | $69.39 | 56,572 |
2023-06-14 | $69.39 | $69.51 | $68.82 | $69.14 | $69.14 | 34,663 |
2023-06-13 | $69.46 | $69.54 | $68.87 | $69.21 | $69.21 | 89,828 |
2023-06-12 | $68.73 | $68.73 | $68.46 | $68.62 | $68.62 | 25,612 |
2023-06-09 | $69.03 | $69.31 | $69.00 | $69.06 | $69.06 | 67,130 |
2023-06-08 | $68.21 | $69.07 | $68.21 | $69.07 | $69.07 | 59,819 |
2023-06-07 | $67.53 | $67.73 | $67.13 | $67.35 | $67.35 | 53,278 |
2023-06-06 | $68.27 | $68.56 | $68.19 | $68.43 | $67.23 | 80,425 |
2023-06-05 | $68.74 | $69.04 | $68.58 | $68.74 | $67.53 | 88,602 |
2023-06-02 | $68.84 | $69.37 | $68.80 | $69.01 | $67.80 | 112,338 |
2023-06-01 | $67.93 | $68.71 | $67.88 | $68.59 | $67.38 | 76,618 |
2023-05-31 | $68.42 | $68.62 | $67.99 | $68.37 | $67.17 | 53,730 |
2023-05-30 | $68.83 | $68.85 | $68.32 | $68.68 | $68.68 | 78,687 |
2023-05-26 | $68.58 | $69.11 | $68.50 | $68.96 | $68.96 | 54,218 |
2023-05-25 | $69.00 | $69.00 | $68.69 | $68.75 | $68.75 | 79,515 |
2023-05-24 | $69.54 | $69.58 | $68.96 | $69.07 | $69.07 | 65,217 |
2023-05-23 | $69.32 | $69.47 | $69.12 | $69.25 | $69.25 | 55,331 |
2023-05-22 | $69.60 | $69.84 | $69.52 | $69.62 | $69.62 | 34,162 |
2023-05-19 | $69.00 | $69.06 | $68.72 | $69.00 | $69.00 | 183,445 |
2023-05-18 | $69.41 | $69.53 | $69.00 | $69.53 | $69.53 | 40,092 |
2023-05-17 | $69.63 | $69.90 | $69.48 | $69.87 | $69.87 | 64,517 |
2023-05-16 | $71.21 | $71.50 | $70.89 | $70.94 | $70.94 | 76,843 |
2023-05-15 | $71.87 | $72.16 | $71.58 | $72.12 | $72.12 | 169,459 |
2023-05-12 | $72.77 | $72.77 | $71.96 | $72.17 | $72.17 | 72,988 |
2023-05-11 | $73.06 | $73.22 | $72.39 | $72.77 | $72.77 | 63,370 |
2023-05-10 | $73.90 | $74.00 | $73.54 | $73.85 | $73.85 | 103,875 |
2023-05-09 | $73.20 | $73.70 | $72.81 | $73.44 | $73.44 | 55,870 |
2023-05-08 | $72.92 | $73.20 | $72.68 | $72.68 | $72.68 | 72,231 |
2023-05-05 | $71.85 | $72.19 | $71.61 | $72.14 | $72.14 | 24,094 |
2023-05-04 | $71.34 | $71.95 | $71.30 | $71.82 | $71.82 | 83,831 |
2023-05-03 | $71.23 | $71.53 | $71.03 | $71.12 | $71.12 | 41,103 |
2023-05-02 | $70.57 | $70.75 | $70.20 | $70.71 | $70.71 | 184,999 |
2023-05-01 | $70.83 | $70.99 | $70.38 | $70.45 | $70.45 | 35,120 |
2023-04-28 | $70.87 | $71.09 | $70.76 | $70.86 | $70.86 | 137,014 |
2023-04-27 | $70.63 | $71.15 | $70.54 | $71.01 | $71.01 | 29,061 |
2023-04-26 | $71.02 | $71.23 | $70.70 | $70.76 | $70.76 | 96,573 |
2023-04-25 | $70.17 | $70.26 | $69.83 | $69.98 | $69.98 | 254,986 |
2023-04-24 | $70.89 | $71.14 | $70.82 | $71.14 | $71.14 | 273,769 |
2023-04-21 | $71.00 | $71.00 | $70.34 | $70.82 | $70.82 | 128,303 |
2023-04-20 | $71.45 | $71.67 | $71.10 | $71.31 | $71.31 | 228,850 |
2023-04-19 | $71.94 | $72.06 | $71.72 | $71.92 | $71.92 | 403,755 |
2023-04-18 | $72.81 | $72.88 | $72.56 | $72.64 | $72.64 | 122,842 |
2023-04-17 | $72.88 | $73.02 | $72.54 | $72.65 | $72.65 | 156,460 |
2023-04-14 | $73.12 | $73.18 | $72.26 | $72.55 | $72.55 | 51,215 |
2023-04-13 | $73.40 | $73.58 | $73.18 | $73.52 | $73.52 | 99,597 |
2023-04-12 | $73.11 | $73.20 | $72.57 | $72.69 | $72.69 | 51,387 |
2023-04-11 | $72.94 | $73.11 | $72.85 | $72.94 | $72.94 | 51,316 |
2023-04-10 | $72.55 | $72.58 | $72.25 | $72.58 | $72.58 | 20,144 |
2023-04-06 | $71.71 | $72.41 | $71.63 | $72.20 | $72.20 | 39,226 |
2023-04-05 | $72.22 | $72.68 | $72.02 | $72.19 | $72.19 | 47,040 |
2023-04-04 | $72.94 | $73.45 | $72.79 | $73.40 | $73.40 | 37,301 |
2023-04-03 | $73.07 | $73.33 | $73.01 | $73.25 | $73.25 | 39,963 |
2023-03-31 | $73.42 | $73.82 | $73.16 | $73.35 | $73.35 | 69,613 |
2023-03-30 | $73.24 | $73.51 | $73.03 | $73.30 | $73.30 | 87,268 |
2023-03-29 | $73.49 | $73.71 | $73.16 | $73.34 | $73.34 | 105,874 |
2023-03-28 | $73.06 | $73.60 | $73.05 | $73.51 | $73.51 | 105,418 |
2023-03-27 | $72.20 | $72.43 | $72.06 | $72.38 | $72.38 | 39,965 |
2023-03-24 | $72.49 | $72.75 | $72.24 | $72.71 | $72.71 | 143,996 |
2023-03-23 | $73.15 | $73.55 | $72.85 | $73.06 | $73.06 | 103,458 |
2023-03-22 | $72.01 | $72.79 | $71.90 | $71.99 | $71.99 | 66,056 |
2023-03-21 | $71.90 | $71.90 | $71.35 | $71.59 | $71.59 | 57,615 |
2023-03-20 | $71.22 | $71.47 | $71.13 | $71.29 | $71.29 | 86,272 |
2023-03-17 | $71.20 | $71.28 | $70.81 | $70.90 | $70.90 | 198,036 |
2023-03-16 | $70.30 | $70.70 | $70.05 | $70.55 | $70.55 | 274,537 |
2023-03-15 | $69.70 | $70.12 | $69.52 | $69.90 | $69.90 | 151,694 |
2023-03-14 | $69.23 | $69.25 | $68.71 | $68.96 | $68.96 | 165,154 |
2023-03-13 | $70.33 | $70.97 | $70.25 | $70.75 | $70.75 | 133,096 |
2023-03-10 | $71.73 | $71.97 | $71.12 | $71.24 | $71.24 | 92,169 |
2023-03-09 | $71.92 | $72.07 | $71.21 | $71.34 | $71.34 | 79,329 |
2023-03-08 | $71.48 | $71.86 | $71.44 | $71.61 | $71.61 | 27,880 |
2023-03-07 | $72.49 | $72.49 | $71.25 | $71.35 | $71.35 | 94,454 |
2023-03-06 | $72.52 | $72.74 | $72.15 | $72.27 | $72.27 | 49,635 |
2023-03-03 | $71.87 | $72.54 | $71.87 | $72.54 | $72.54 | 52,565 |
2023-03-02 | $71.73 | $72.22 | $71.70 | $72.08 | $72.08 | 75,934 |
2023-03-01 | $71.92 | $72.28 | $71.24 | $71.98 | $71.98 | 27,398 |
2023-02-28 | $71.36 | $71.46 | $71.07 | $71.10 | $71.10 | 74,106 |
2023-02-27 | $72.12 | $72.43 | $72.00 | $72.11 | $72.11 | 47,745 |
2023-02-24 | $72.25 | $72.38 | $72.00 | $72.20 | $72.20 | 35,361 |
2023-02-23 | $74.22 | $74.22 | $73.54 | $73.89 | $73.89 | 23,048 |
2023-02-22 | $74.45 | $74.80 | $74.19 | $74.27 | $74.27 | 30,031 |
2023-02-21 | $74.75 | $75.11 | $74.45 | $74.56 | $74.56 | 73,495 |
2023-02-17 | $74.29 | $74.74 | $74.10 | $74.68 | $74.68 | 32,707 |
2023-02-16 | $74.51 | $75.38 | $74.50 | $75.03 | $75.03 | 24,882 |
2023-02-15 | $74.50 | $74.76 | $74.26 | $74.76 | $74.76 | 46,747 |
2023-02-14 | $75.84 | $76.47 | $75.53 | $75.90 | $75.90 | 48,205 |
2023-02-13 | $76.30 | $76.65 | $76.27 | $76.53 | $76.53 | 48,380 |
2023-02-10 | $76.67 | $76.82 | $76.41 | $76.56 | $76.56 | 43,423 |
2023-02-09 | $77.61 | $77.72 | $76.59 | $76.81 | $76.81 | 120,062 |
2023-02-08 | $77.28 | $77.60 | $76.94 | $77.30 | $77.30 | 166,081 |
2023-02-07 | $77.35 | $78.00 | $77.00 | $77.82 | $77.82 | 64,529 |
2023-02-06 | $77.46 | $77.61 | $76.96 | $77.30 | $77.30 | 172,328 |
2023-02-03 | $78.95 | $79.31 | $78.01 | $78.43 | $78.43 | 154,322 |
2023-02-02 | $80.00 | $80.00 | $79.27 | $79.59 | $79.59 | 79,851 |
2023-02-01 | $79.82 | $80.62 | $79.46 | $80.47 | $80.47 | 64,815 |
2023-01-31 | $79.15 | $79.72 | $79.07 | $79.63 | $79.63 | 75,716 |
2023-01-30 | $80.00 | $80.40 | $79.90 | $79.91 | $79.91 | 95,453 |
2023-01-27 | $79.85 | $80.23 | $79.75 | $80.02 | $80.02 | 62,064 |
2023-01-26 | $79.83 | $80.03 | $79.55 | $79.94 | $79.94 | 461,892 |
2023-01-25 | $79.86 | $80.52 | $79.57 | $80.50 | $80.50 | 83,922 |
2023-01-24 | $80.10 | $80.70 | $79.84 | $80.58 | $80.58 | 121,960 |
2023-01-23 | $80.24 | $80.79 | $80.06 | $80.70 | $80.70 | 59,443 |
2023-01-20 | $80.02 | $80.60 | $79.65 | $80.59 | $80.59 | 72,552 |
2023-01-19 | $80.01 | $80.37 | $79.63 | $80.20 | $80.20 | 95,798 |
2023-01-18 | $80.43 | $80.50 | $79.33 | $79.58 | $79.58 | 84,837 |
2023-01-17 | $79.62 | $79.74 | $79.29 | $79.57 | $79.57 | 133,541 |
2023-01-13 | $79.65 | $80.31 | $79.30 | $80.23 | $80.23 | 279,535 |
2023-01-12 | $79.78 | $80.35 | $79.24 | $80.07 | $80.07 | 240,400 |
2023-01-11 | $79.15 | $79.16 | $78.76 | $79.13 | $79.13 | 69,045 |
2023-01-10 | $79.51 | $79.73 | $79.20 | $79.54 | $79.54 | 59,235 |
2023-01-09 | $79.55 | $79.87 | $79.21 | $79.43 | $79.43 | 179,256 |
2023-01-06 | $77.50 | $78.63 | $77.44 | $78.45 | $78.45 | 117,140 |
2023-01-05 | $76.34 | $76.89 | $76.12 | $76.58 | $76.58 | 180,306 |
2023-01-04 | $77.01 | $77.91 | $76.80 | $77.84 | $77.84 | 149,149 |
2023-01-03 | $76.44 | $76.91 | $76.07 | $76.09 | $76.09 | 86,295 |
2022-12-30 | $75.87 | $76.00 | $74.95 | $75.19 | $75.19 | 103,470 |
2022-12-29 | $75.53 | $76.05 | $75.53 | $75.73 | $75.73 | 65,341 |
2022-12-28 | $74.64 | $74.73 | $74.08 | $74.09 | $74.09 | 53,515 |
2022-12-27 | $74.39 | $75.01 | $74.24 | $74.62 | $74.62 | 44,451 |
2022-12-23 | $72.63 | $72.77 | $72.36 | $72.64 | $72.64 | 13,774 |
2022-12-22 | $72.39 | $72.52 | $71.65 | $72.04 | $72.04 | 76,614 |
2022-12-21 | $72.70 | $73.16 | $72.66 | $72.94 | $72.94 | 26,709 |
2022-12-20 | $72.33 | $72.78 | $72.23 | $72.39 | $72.39 | 34,162 |
2022-12-19 | $72.59 | $72.81 | $72.32 | $72.64 | $72.64 | 26,079 |
2022-12-16 | $72.65 | $73.13 | $72.42 | $72.85 | $72.85 | 27,648 |
2022-12-15 | $72.60 | $73.22 | $71.86 | $71.98 | $71.98 | 56,398 |
2022-12-14 | $73.87 | $74.23 | $73.75 | $74.15 | $74.15 | 31,493 |
2022-12-13 | $74.29 | $74.71 | $73.75 | $74.08 | $74.08 | 34,908 |
2022-12-12 | $73.52 | $73.56 | $73.21 | $73.45 | $72.87 | 24,980 |
2022-12-09 | $73.44 | $73.88 | $73.30 | $73.46 | $73.46 | 41,805 |
2022-12-08 | $73.61 | $74.11 | $73.59 | $73.79 | $73.79 | 23,908 |
2022-12-07 | $73.31 | $73.73 | $73.26 | $73.35 | $73.35 | 86,450 |
2022-12-06 | $73.47 | $73.52 | $73.04 | $73.20 | $73.20 | 39,383 |
2022-12-05 | $74.43 | $74.47 | $73.42 | $73.55 | $73.55 | 56,788 |
2022-12-02 | $73.98 | $74.58 | $73.88 | $74.50 | $74.50 | 28,567 |
2022-12-01 | $74.78 | $75.04 | $74.39 | $74.53 | $74.53 | 60,822 |
2022-11-30 | $73.27 | $73.59 | $72.65 | $73.55 | $73.55 | 135,565 |
2022-11-29 | $72.23 | $72.24 | $71.89 | $72.02 | $72.02 | 35,197 |
2022-11-28 | $71.14 | $71.72 | $70.88 | $70.95 | $70.95 | 24,817 |
2022-11-25 | $70.90 | $71.09 | $70.90 | $71.07 | $71.07 | 31,040 |
2022-11-23 | $70.69 | $71.22 | $70.67 | $71.10 | $71.10 | 86,012 |
2022-11-22 | $70.47 | $70.89 | $70.41 | $70.83 | $70.83 | 27,744 |
2022-11-21 | $70.42 | $70.47 | $70.16 | $70.19 | $70.19 | 23,039 |
2022-11-18 | $71.13 | $71.21 | $70.81 | $70.92 | $70.92 | 41,253 |
2022-11-17 | $70.13 | $70.90 | $70.13 | $70.71 | $70.71 | 90,494 |
2022-11-16 | $71.58 | $71.58 | $70.30 | $70.98 | $70.98 | 710,040 |
2022-11-15 | $72.88 | $72.98 | $72.23 | $72.31 | $72.31 | 18,469 |
2022-11-14 | $71.89 | $72.30 | $71.89 | $71.97 | $71.97 | 28,752 |
2022-11-11 | $72.10 | $72.59 | $72.00 | $72.38 | $72.38 | 142,360 |
2022-11-10 | $71.47 | $71.95 | $71.03 | $71.79 | $71.79 | 51,583 |
2022-11-09 | $68.96 | $69.46 | $68.67 | $68.72 | $68.72 | 23,931 |
2022-11-08 | $68.99 | $69.82 | $68.88 | $69.66 | $69.66 | 31,275 |
2022-11-07 | $68.62 | $68.62 | $68.25 | $68.41 | $68.41 | 46,968 |
2022-11-04 | $68.39 | $68.97 | $68.20 | $68.77 | $68.77 | 124,821 |
2022-11-03 | $67.03 | $67.39 | $66.76 | $67.18 | $67.18 | 96,145 |
2022-11-02 | $67.89 | $68.31 | $67.07 | $67.11 | $67.11 | 30,411 |
2022-11-01 | $68.00 | $68.00 | $67.38 | $67.67 | $67.67 | 40,919 |
2022-10-31 | $66.19 | $66.55 | $66.17 | $66.50 | $66.50 | 24,418 |
2022-10-28 | $66.48 | $66.74 | $66.38 | $66.69 | $66.69 | 64,008 |
2022-10-27 | $66.75 | $66.91 | $66.39 | $66.45 | $66.45 | 43,027 |
2022-10-26 | $66.09 | $66.97 | $66.09 | $66.53 | $66.53 | 38,546 |
2022-10-25 | $65.55 | $66.18 | $65.49 | $66.09 | $66.09 | 82,506 |
2022-10-24 | $65.09 | $65.32 | $64.52 | $65.28 | $65.28 | 91,389 |
2022-10-21 | $64.99 | $65.85 | $64.88 | $65.79 | $65.79 | 57,879 |
2022-10-20 | $65.24 | $66.00 | $64.97 | $65.02 | $65.02 | 28,470 |
2022-10-19 | $64.32 | $64.76 | $64.03 | $64.23 | $64.23 | 76,707 |
2022-10-18 | $65.14 | $65.21 | $64.39 | $64.61 | $64.61 | 121,598 |
2022-10-17 | $64.27 | $64.99 | $64.27 | $64.50 | $64.50 | 75,412 |
2022-10-14 | $63.80 | $63.80 | $62.80 | $62.91 | $62.91 | 49,879 |
2022-10-13 | $62.91 | $64.17 | $62.20 | $63.86 | $63.86 | 95,406 |
2022-10-12 | $63.53 | $64.12 | $63.44 | $64.06 | $64.06 | 184,654 |
2022-10-11 | $63.61 | $64.09 | $63.34 | $63.52 | $63.52 | 55,188 |
2022-10-10 | $64.44 | $64.44 | $64.01 | $64.17 | $64.17 | 35,069 |
2022-10-07 | $65.41 | $65.49 | $64.67 | $64.83 | $64.83 | 20,928 |
2022-10-06 | $66.38 | $66.46 | $65.96 | $66.04 | $66.04 | 23,744 |
2022-10-05 | $65.49 | $65.88 | $65.19 | $65.64 | $65.64 | 38,431 |
2022-10-04 | $65.32 | $66.14 | $65.18 | $65.89 | $65.89 | 43,324 |
2022-10-03 | $64.05 | $64.60 | $63.75 | $64.46 | $64.46 | 44,743 |
2022-09-30 | $65.32 | $65.65 | $64.96 | $64.99 | $64.99 | 58,271 |
2022-09-29 | $65.45 | $65.46 | $64.63 | $65.18 | $65.18 | 45,559 |
2022-09-28 | $65.54 | $66.75 | $65.13 | $66.61 | $66.61 | 67,026 |
2022-09-27 | $66.13 | $66.28 | $65.80 | $65.94 | $65.94 | 43,467 |
2022-09-26 | $66.52 | $66.75 | $66.00 | $66.04 | $66.04 | 28,304 |
2022-09-23 | $67.59 | $67.59 | $66.93 | $67.07 | $67.07 | 69,317 |
2022-09-22 | $68.72 | $68.81 | $68.20 | $68.39 | $68.39 | 24,874 |
2022-09-21 | $68.45 | $68.95 | $67.86 | $68.07 | $68.07 | 34,435 |
2022-09-20 | $68.81 | $68.96 | $68.31 | $68.57 | $68.57 | 62,907 |
2022-09-19 | $68.56 | $69.16 | $68.56 | $69.16 | $69.16 | 37,915 |
2022-09-16 | $68.61 | $68.94 | $68.35 | $68.77 | $68.77 | 42,928 |
2022-09-15 | $69.44 | $69.70 | $68.83 | $69.07 | $69.07 | 99,488 |
2022-09-14 | $70.73 | $70.75 | $70.32 | $70.59 | $70.59 | 68,220 |
2022-09-13 | $70.59 | $70.72 | $69.94 | $70.05 | $70.05 | 116,008 |
2022-09-12 | $71.83 | $72.29 | $71.78 | $72.18 | $72.18 | 48,695 |
2022-09-09 | $71.07 | $71.19 | $70.87 | $71.09 | $71.09 | 83,858 |
2022-09-08 | $70.08 | $70.39 | $69.74 | $70.39 | $70.39 | 125,299 |
2022-09-07 | $69.58 | $70.29 | $69.58 | $70.14 | $70.14 | 105,975 |
2022-09-06 | $69.88 | $69.95 | $69.21 | $69.41 | $69.41 | 44,885 |
2022-09-02 | $69.42 | $69.69 | $69.04 | $69.11 | $69.11 | 51,283 |
2022-09-01 | $69.28 | $69.32 | $68.78 | $69.09 | $69.09 | 33,211 |
2022-08-31 | $70.26 | $70.49 | $69.82 | $69.85 | $69.85 | 79,438 |
2022-08-30 | $70.24 | $70.24 | $69.68 | $69.84 | $69.84 | 49,043 |
2022-08-29 | $69.95 | $70.15 | $69.76 | $69.86 | $69.86 | 44,754 |
2022-08-26 | $71.76 | $71.76 | $70.47 | $70.55 | $70.55 | 52,437 |
2022-08-25 | $71.61 | $72.12 | $71.41 | $71.95 | $71.95 | 49,272 |
2022-08-24 | $70.70 | $71.10 | $70.51 | $70.90 | $70.90 | 51,533 |
2022-08-23 | $70.39 | $71.10 | $70.37 | $70.69 | $70.69 | 56,458 |
2022-08-22 | $69.75 | $69.76 | $69.38 | $69.47 | $69.47 | 135,560 |
2022-08-19 | $70.86 | $70.93 | $70.48 | $70.63 | $70.63 | 34,579 |
2022-08-18 | $71.51 | $71.52 | $71.07 | $71.34 | $71.34 | 48,211 |
2022-08-17 | $72.04 | $72.23 | $71.84 | $71.93 | $71.93 | 21,284 |
2022-08-16 | $71.62 | $72.03 | $71.54 | $71.94 | $71.94 | 23,955 |
2022-08-15 | $71.57 | $71.70 | $71.44 | $71.56 | $71.56 | 33,263 |
2022-08-12 | $71.79 | $72.37 | $71.62 | $72.27 | $72.27 | 41,187 |
2022-08-11 | $72.26 | $72.67 | $71.73 | $71.74 | $71.74 | 63,914 |
2022-08-10 | $71.82 | $72.11 | $71.56 | $71.92 | $71.92 | 134,259 |
2022-08-09 | $71.34 | $71.34 | $70.96 | $71.12 | $71.12 | 60,455 |
2022-08-08 | $70.35 | $70.63 | $70.18 | $70.34 | $70.34 | 64,072 |
2022-08-05 | $69.43 | $69.83 | $69.28 | $69.58 | $69.58 | 9,188 |
2022-08-04 | $69.39 | $69.67 | $69.35 | $69.60 | $69.60 | 36,571 |
2022-08-03 | $68.69 | $68.88 | $68.40 | $68.75 | $68.75 | 28,939 |
2022-08-02 | $68.81 | $69.07 | $68.40 | $68.51 | $68.51 | 32,540 |
2022-08-01 | $68.45 | $69.05 | $68.10 | $68.80 | $68.80 | 40,984 |
2022-07-29 | $67.93 | $68.74 | $67.88 | $68.60 | $68.60 | 231,885 |
2022-07-28 | $67.77 | $68.21 | $67.27 | $68.21 | $68.21 | 105,549 |
2022-07-27 | $66.74 | $67.49 | $66.70 | $67.37 | $67.37 | 40,097 |
2022-07-26 | $66.14 | $66.15 | $65.67 | $65.70 | $65.70 | 20,432 |
2022-07-25 | $66.40 | $66.54 | $66.16 | $66.50 | $66.50 | 40,811 |
2022-07-22 | $66.09 | $66.18 | $65.85 | $66.01 | $66.01 | 34,644 |
2022-07-21 | $65.57 | $65.88 | $65.29 | $65.83 | $65.83 | 16,090 |
2022-07-20 | $65.53 | $65.58 | $65.24 | $65.37 | $65.37 | 52,281 |
2022-07-19 | $65.54 | $65.85 | $65.54 | $65.73 | $65.73 | 59,342 |
2022-07-18 | $66.00 | $66.05 | $65.37 | $65.46 | $65.46 | 31,466 |
2022-07-15 | $65.61 | $65.83 | $65.20 | $65.69 | $65.69 | 43,432 |
2022-07-14 | $65.19 | $65.58 | $64.86 | $65.52 | $65.52 | 59,479 |
2022-07-13 | $66.00 | $66.81 | $65.85 | $66.57 | $66.57 | 31,641 |
2022-07-12 | $66.76 | $66.85 | $66.43 | $66.61 | $66.61 | 60,025 |
2022-07-11 | $66.88 | $66.94 | $66.55 | $66.79 | $66.79 | 79,408 |
2022-07-08 | $67.86 | $68.00 | $67.49 | $67.95 | $67.95 | 34,087 |
2022-07-07 | $67.58 | $68.11 | $67.58 | $67.92 | $67.92 | 66,082 |
2022-07-06 | $66.47 | $66.47 | $65.92 | $66.27 | $66.27 | 133,641 |
2022-07-05 | $66.38 | $66.45 | $65.98 | $66.45 | $66.45 | 44,977 |
2022-07-01 | $68.41 | $68.64 | $68.10 | $68.57 | $68.57 | 62,650 |
2022-06-30 | $68.38 | $68.96 | $68.27 | $68.91 | $68.91 | 85,442 |
2022-06-29 | $69.74 | $69.81 | $69.42 | $69.52 | $69.52 | 16,980 |
2022-06-28 | $70.18 | $70.44 | $69.66 | $69.67 | $69.67 | 167,643 |
2022-06-27 | $69.32 | $69.34 | $68.93 | $69.07 | $69.07 | 88,503 |
2022-06-24 | $68.27 | $68.86 | $68.26 | $68.83 | $68.83 | 51,049 |
2022-06-23 | $67.93 | $68.31 | $67.72 | $67.97 | $67.97 | 57,180 |
2022-06-22 | $68.13 | $68.51 | $67.72 | $68.27 | $68.27 | 102,288 |
2022-06-21 | $68.57 | $68.96 | $68.57 | $68.70 | $68.70 | 52,216 |
2022-06-17 | $68.01 | $68.12 | $67.63 | $67.80 | $67.80 | 117,757 |
2022-06-16 | $68.48 | $68.55 | $68.00 | $68.44 | $68.44 | 70,485 |
2022-06-15 | $70.38 | $71.10 | $69.80 | $70.83 | $70.83 | 72,780 |
2022-06-14 | $70.46 | $70.50 | $70.08 | $70.29 | $70.29 | 75,713 |
2022-06-13 | $70.28 | $70.67 | $69.85 | $70.07 | $70.07 | 94,532 |
2022-06-10 | $72.07 | $72.07 | $71.39 | $71.60 | $71.60 | 97,314 |
2022-06-09 | $72.89 | $73.07 | $72.37 | $72.38 | $72.38 | 130,155 |
2022-06-08 | $74.47 | $74.54 | $74.20 | $74.24 | $73.00 | 122,123 |
2022-06-07 | $74.37 | $74.68 | $74.34 | $74.62 | $73.37 | 113,092 |
2022-06-06 | $75.70 | $75.71 | $74.59 | $74.82 | $73.57 | 406,448 |
2022-06-03 | $75.52 | $75.68 | $75.11 | $75.20 | $73.94 | 82,807 |
2022-06-02 | $75.53 | $76.00 | $75.19 | $75.99 | $74.72 | 123,870 |
2022-06-01 | $76.40 | $76.40 | $75.49 | $75.66 | $74.40 | 67,002 |
2022-05-31 | $76.08 | $76.21 | $75.76 | $75.86 | $74.59 | 125,080 |
2022-05-27 | $75.41 | $75.77 | $75.41 | $75.73 | $74.47 | 60,008 |
2022-05-26 | $74.71 | $75.58 | $74.71 | $75.46 | $74.20 | 36,949 |
2022-05-25 | $74.30 | $74.89 | $74.17 | $74.66 | $73.41 | 57,919 |
2022-05-24 | $74.74 | $75.56 | $74.61 | $75.06 | $73.81 | 111,465 |
2022-05-23 | $75.26 | $75.50 | $75.04 | $75.37 | $74.11 | 39,506 |
2022-05-20 | $74.39 | $74.53 | $73.42 | $73.95 | $72.72 | 78,352 |
2022-05-19 | $73.29 | $73.99 | $73.29 | $73.84 | $72.61 | 48,411 |
2022-05-18 | $73.65 | $73.78 | $72.76 | $72.89 | $71.67 | 143,271 |
2022-05-17 | $73.42 | $73.64 | $73.11 | $73.42 | $72.19 | 78,905 |
2022-05-16 | $71.46 | $71.84 | $71.32 | $71.81 | $70.61 | 35,987 |
2022-05-13 | $71.26 | $71.92 | $71.26 | $71.85 | $70.65 | 62,276 |
2022-05-12 | $71.01 | $71.36 | $70.59 | $70.92 | $69.74 | 115,974 |
2022-05-11 | $72.07 | $72.24 | $71.29 | $71.31 | $70.12 | 267,608 |
2022-05-10 | $72.80 | $72.90 | $71.81 | $72.24 | $71.03 | 193,449 |
2022-05-09 | $71.94 | $72.15 | $71.29 | $71.44 | $70.25 | 79,507 |
2022-05-06 | $73.22 | $73.51 | $72.81 | $73.31 | $72.09 | 67,693 |
2022-05-05 | $74.62 | $74.70 | $73.11 | $73.50 | $72.27 | 220,129 |
2022-05-04 | $74.29 | $75.63 | $73.96 | $75.58 | $74.32 | 210,067 |
2022-05-03 | $74.15 | $74.32 | $73.97 | $74.15 | $72.91 | 170,348 |
2022-05-02 | $74.15 | $74.33 | $73.47 | $73.81 | $72.58 | 184,826 |
2022-04-29 | $75.01 | $75.22 | $74.44 | $74.47 | $73.23 | 234,931 |
2022-04-28 | $74.61 | $74.61 | $73.99 | $74.39 | $73.15 | 160,574 |
2022-04-27 | $74.17 | $74.73 | $73.99 | $74.05 | $72.81 | 198,778 |
2022-04-26 | $74.37 | $74.42 | $73.68 | $73.68 | $72.45 | 363,198 |
2022-04-25 | $74.97 | $75.52 | $74.82 | $75.29 | $74.03 | 259,491 |
2022-04-22 | $76.01 | $76.25 | $75.61 | $75.68 | $74.42 | 59,490 |
2022-04-21 | $76.56 | $76.57 | $75.62 | $75.76 | $74.49 | 135,453 |
2022-04-20 | $76.27 | $76.27 | $75.84 | $76.04 | $74.77 | 74,459 |
2022-04-19 | $76.01 | $76.17 | $75.83 | $76.15 | $74.88 | 105,212 |
2022-04-18 | $76.19 | $76.52 | $76.08 | $76.23 | $74.96 | 74,205 |
2022-04-14 | $76.42 | $76.59 | $76.01 | $76.31 | $75.04 | 154,352 |
2022-04-13 | $76.68 | $77.10 | $76.66 | $76.88 | $75.60 | 94,331 |
2022-04-12 | $76.70 | $76.79 | $76.36 | $76.52 | $75.24 | 88,382 |
2022-04-11 | $76.65 | $76.67 | $76.30 | $76.36 | $75.08 | 78,134 |
2022-04-08 | $76.83 | $77.08 | $76.63 | $76.77 | $75.49 | 55,226 |
2022-04-07 | $76.72 | $77.10 | $76.62 | $76.87 | $75.59 | 103,806 |
2022-04-06 | $77.26 | $77.34 | $76.80 | $76.92 | $75.64 | 211,826 |
2022-04-05 | $78.07 | $78.07 | $77.19 | $77.44 | $76.15 | 338,054 |
2022-04-04 | $78.08 | $78.45 | $78.01 | $78.39 | $77.08 | 145,339 |
2022-04-01 | $77.98 | $78.58 | $77.74 | $78.09 | $76.79 | 160,180 |
2022-03-31 | $78.47 | $78.47 | $77.93 | $77.99 | $76.69 | 134,459 |
2022-03-30 | $78.19 | $78.59 | $78.06 | $78.38 | $77.07 | 232,935 |
2022-03-29 | $77.93 | $77.93 | $77.50 | $77.89 | $76.59 | 142,817 |
2022-03-28 | $76.93 | $76.95 | $76.50 | $76.85 | $75.57 | 68,795 |
2022-03-25 | $77.02 | $77.07 | $76.71 | $76.94 | $75.66 | 109,332 |
2022-03-24 | $77.33 | $77.68 | $76.92 | $77.37 | $76.08 | 112,534 |
2022-03-23 | $76.48 | $76.99 | $76.46 | $76.58 | $75.30 | 87,330 |
2022-03-22 | $77.31 | $77.76 | $77.27 | $77.29 | $76.00 | 87,406 |
2022-03-21 | $77.72 | $77.72 | $76.84 | $77.02 | $75.73 | 138,345 |
2022-03-18 | $77.42 | $78.35 | $77.34 | $78.31 | $77.00 | 111,222 |
2022-03-17 | $78.13 | $78.59 | $77.45 | $78.59 | $77.28 | 137,881 |
2022-03-16 | $77.24 | $78.34 | $76.87 | $78.21 | $76.90 | 177,021 |
2022-03-15 | $76.03 | $76.33 | $75.32 | $76.31 | $75.04 | 155,688 |
2022-03-14 | $76.45 | $76.63 | $75.77 | $76.09 | $74.82 | 134,636 |
2022-03-11 | $76.64 | $77.00 | $76.10 | $76.13 | $74.86 | 212,860 |
2022-03-10 | $76.80 | $76.80 | $75.58 | $76.21 | $74.94 | 891,189 |
2022-03-09 | $76.99 | $77.28 | $76.79 | $76.85 | $75.57 | 330,199 |
2022-03-08 | $75.62 | $75.95 | $75.20 | $75.39 | $74.13 | 427,979 |
2022-03-07 | $77.25 | $77.45 | $75.54 | $75.69 | $74.43 | 445,953 |
2022-03-04 | $78.74 | $79.43 | $78.19 | $79.40 | $78.07 | 595,597 |
2022-03-03 | $80.32 | $80.76 | $79.98 | $80.16 | $78.82 | 92,042 |
2022-03-02 | $79.96 | $80.80 | $79.90 | $80.60 | $79.25 | 179,965 |
2022-03-01 | $79.88 | $80.09 | $79.01 | $79.52 | $78.19 | 196,376 |
2022-02-28 | $79.22 | $80.17 | $79.01 | $79.95 | $78.61 | 123,629 |
2022-02-25 | $79.76 | $80.47 | $79.08 | $80.30 | $78.96 | 177,001 |
2022-02-24 | $77.59 | $79.04 | $77.09 | $78.95 | $77.63 | 626,372 |
2022-02-23 | $80.50 | $80.55 | $80.06 | $80.25 | $78.91 | 90,045 |
2022-02-22 | $80.15 | $80.22 | $79.53 | $79.72 | $78.39 | 269,969 |
2022-02-18 | $81.40 | $81.59 | $81.09 | $81.17 | $79.81 | 95,941 |
2022-02-17 | $81.32 | $81.64 | $81.21 | $81.36 | $80.00 | 86,641 |
2022-02-16 | $80.99 | $81.55 | $80.72 | $81.29 | $79.93 | 113,297 |
2022-02-15 | $80.29 | $80.91 | $80.21 | $80.88 | $79.53 | 114,780 |
2022-02-14 | $79.45 | $79.54 | $78.64 | $79.52 | $78.19 | 158,461 |
2022-02-11 | $79.55 | $79.81 | $78.87 | $79.04 | $77.72 | 80,149 |
2022-02-10 | $79.16 | $80.28 | $79.16 | $79.49 | $78.16 | 89,146 |
2022-02-09 | $79.88 | $80.14 | $79.76 | $80.13 | $78.79 | 167,993 |
2022-02-08 | $78.33 | $78.88 | $78.33 | $78.78 | $77.46 | 77,857 |
2022-02-07 | $77.84 | $78.45 | $77.83 | $78.18 | $76.87 | 161,911 |
2022-02-04 | $77.38 | $77.82 | $76.88 | $77.71 | $76.41 | 140,527 |
2022-02-03 | $76.95 | $77.26 | $76.69 | $77.08 | $75.79 | 87,071 |
2022-02-02 | $76.72 | $77.17 | $76.70 | $77.16 | $75.87 | 76,911 |
2022-02-01 | $76.79 | $76.95 | $76.36 | $76.93 | $75.65 | 102,717 |
2022-01-31 | $75.85 | $76.61 | $75.69 | $76.58 | $75.30 | 68,665 |
2022-01-28 | $75.20 | $75.35 | $74.72 | $75.14 | $73.89 | 74,382 |
2022-01-27 | $75.37 | $75.47 | $74.85 | $74.95 | $73.70 | 73,245 |
2022-01-26 | $76.14 | $76.41 | $75.01 | $75.01 | $73.76 | 60,384 |
2022-01-25 | $75.61 | $76.26 | $75.11 | $75.91 | $74.64 | 50,263 |
2022-01-24 | $75.73 | $75.73 | $74.47 | $75.57 | $74.31 | 91,960 |
2022-01-21 | $76.54 | $76.99 | $76.02 | $76.33 | $75.06 | 185,232 |
2022-01-20 | $76.86 | $77.43 | $76.71 | $76.81 | $75.53 | 157,763 |
2022-01-19 | $76.69 | $76.80 | $76.34 | $76.40 | $75.12 | 59,884 |
2022-01-18 | $76.24 | $76.35 | $75.81 | $76.10 | $74.83 | 94,522 |
2022-01-14 | $76.55 | $76.79 | $76.55 | $76.70 | $75.42 | 27,450 |
2022-01-13 | $77.23 | $77.35 | $76.55 | $76.57 | $75.29 | 57,377 |
2022-01-12 | $76.97 | $77.54 | $76.92 | $77.51 | $76.22 | 41,110 |
2022-01-11 | $76.11 | $76.94 | $75.81 | $76.87 | $75.59 | 30,340 |
2022-01-10 | $74.91 | $75.20 | $74.71 | $75.03 | $73.78 | 83,342 |
2022-01-07 | $75.14 | $75.55 | $74.35 | $75.47 | $74.21 | 75,093 |
2022-01-06 | $75.25 | $75.80 | $75.16 | $75.54 | $74.28 | 80,076 |
2022-01-05 | $77.16 | $77.67 | $77.00 | $77.20 | $75.91 | 95,367 |
2022-01-04 | $76.76 | $77.20 | $76.75 | $76.76 | $75.48 | 64,229 |
2022-01-03 | $76.35 | $76.45 | $75.90 | $76.34 | $75.07 | 50,395 |
2021-12-31 | $76.40 | $76.75 | $75.97 | $76.14 | $74.87 | 35,169 |
2021-12-30 | $75.96 | $76.68 | $75.96 | $76.57 | $75.29 | 154,254 |
2021-12-29 | $75.56 | $75.72 | $75.35 | $75.67 | $74.41 | 69,100 |
2021-12-28 | $75.03 | $75.38 | $74.91 | $75.02 | $73.77 | 47,196 |
2021-12-27 | $74.99 | $75.28 | $74.99 | $75.16 | $73.90 | 48,968 |
2021-12-23 | $74.62 | $74.98 | $74.15 | $74.90 | $73.65 | 34,231 |
2021-12-22 | $73.66 | $74.28 | $73.57 | $74.10 | $72.86 | 67,751 |
2021-12-21 | $73.75 | $73.89 | $73.54 | $73.82 | $72.59 | 84,583 |
2021-12-20 | $73.55 | $73.94 | $73.08 | $73.34 | $72.12 | 133,455 |
2021-12-17 | $75.13 | $75.46 | $74.85 | $74.89 | $73.64 | 67,768 |
2021-12-16 | $75.35 | $75.60 | $74.88 | $75.21 | $73.95 | 72,392 |
2021-12-15 | $74.12 | $74.38 | $73.66 | $74.30 | $73.06 | 64,733 |
2021-12-14 | $74.19 | $74.58 | $74.02 | $74.45 | $73.21 | 66,425 |
2021-12-13 | $74.32 | $74.57 | $74.09 | $74.23 | $72.99 | 37,627 |
2021-12-10 | $74.93 | $75.20 | $74.84 | $75.07 | $72.72 | 43,398 |
2021-12-09 | $75.28 | $75.28 | $74.75 | $74.91 | $72.56 | 51,517 |
2021-12-08 | $75.53 | $76.20 | $75.33 | $75.92 | $73.54 | 59,897 |
2021-12-07 | $74.24 | $75.49 | $74.24 | $75.49 | $73.12 | 272,211 |
2021-12-06 | $73.00 | $73.20 | $72.53 | $73.14 | $70.85 | 123,561 |
2021-12-03 | $72.95 | $73.07 | $72.35 | $73.06 | $70.77 | 133,812 |
2021-12-02 | $73.20 | $73.51 | $72.99 | $73.27 | $70.97 | 131,077 |
2021-12-01 | $73.50 | $74.23 | $73.14 | $73.33 | $71.03 | 117,243 |
2021-11-30 | $72.50 | $73.05 | $71.83 | $72.87 | $70.58 | 172,321 |
2021-11-29 | $73.48 | $73.60 | $72.41 | $72.83 | $70.55 | 144,339 |
2021-11-26 | $74.68 | $74.81 | $73.48 | $74.03 | $71.71 | 116,634 |
2021-11-24 | $77.20 | $77.30 | $76.88 | $77.05 | $74.63 | 77,670 |
2021-11-23 | $77.80 | $77.95 | $77.41 | $77.76 | $75.32 | 98,543 |
2021-11-22 | $78.05 | $78.27 | $77.85 | $77.87 | $75.43 | 29,588 |
2021-11-19 | $78.56 | $78.74 | $78.01 | $78.05 | $75.60 | 95,023 |
2021-11-18 | $79.01 | $79.27 | $78.46 | $79.04 | $76.56 | 76,823 |
2021-11-17 | $78.87 | $79.20 | $78.61 | $79.18 | $76.70 | 175,345 |
2021-11-16 | $78.76 | $78.95 | $78.58 | $78.78 | $76.31 | 121,565 |
2021-11-15 | $78.80 | $78.89 | $78.51 | $78.63 | $76.16 | 104,039 |
2021-11-12 | $78.37 | $78.71 | $78.21 | $78.62 | $76.15 | 64,952 |
2021-11-11 | $77.95 | $78.43 | $77.95 | $78.24 | $75.79 | 103,273 |
2021-11-10 | $78.18 | $78.33 | $77.25 | $77.32 | $74.89 | 114,316 |
2021-11-09 | $78.00 | $78.06 | $77.50 | $77.76 | $75.32 | 142,553 |
2021-11-08 | $77.31 | $77.75 | $77.31 | $77.63 | $75.20 | 169,898 |
2021-11-05 | $76.51 | $76.91 | $76.14 | $76.57 | $74.17 | 301,931 |
2021-11-04 | $76.53 | $76.69 | $76.02 | $76.29 | $73.90 | 170,757 |
2021-11-03 | $76.12 | $76.43 | $75.66 | $76.32 | $73.93 | 145,848 |
2021-11-02 | $76.65 | $76.90 | $76.58 | $76.67 | $74.27 | 66,945 |
2021-11-01 | $76.37 | $76.63 | $76.20 | $76.44 | $74.04 | 61,009 |
2021-10-29 | $76.92 | $76.95 | $76.20 | $76.62 | $74.22 | 122,345 |
2021-10-28 | $76.86 | $77.38 | $76.85 | $77.38 | $74.95 | 59,751 |
2021-10-27 | $76.90 | $77.49 | $76.72 | $76.99 | $74.58 | 272,934 |
2021-10-26 | $77.71 | $77.71 | $77.18 | $77.20 | $74.78 | 61,036 |
2021-10-25 | $77.65 | $78.00 | $77.54 | $77.82 | $75.38 | 84,056 |
2021-10-22 | $77.73 | $78.05 | $77.43 | $77.75 | $75.31 | 96,740 |
2021-10-21 | $77.61 | $77.87 | $77.29 | $77.69 | $75.25 | 95,047 |
2021-10-20 | $77.22 | $77.68 | $77.01 | $77.52 | $75.09 | 179,576 |
2021-10-19 | $76.94 | $77.42 | $76.79 | $77.32 | $74.89 | 88,517 |
2021-10-18 | $77.35 | $77.54 | $77.26 | $77.28 | $74.86 | 100,702 |
2021-10-15 | $77.17 | $77.91 | $77.09 | $77.52 | $75.09 | 90,429 |
2021-10-14 | $78.55 | $78.55 | $77.52 | $77.91 | $75.47 | 91,791 |
2021-10-13 | $77.69 | $78.57 | $77.69 | $78.34 | $75.88 | 77,402 |
2021-10-12 | $77.16 | $77.71 | $76.91 | $77.40 | $74.97 | 111,746 |
2021-10-11 | $76.42 | $76.89 | $75.74 | $76.36 | $73.96 | 82,039 |
2021-10-08 | $76.29 | $76.59 | $75.91 | $76.22 | $73.83 | 93,383 |
2021-10-07 | $75.78 | $76.17 | $75.34 | $75.87 | $73.49 | 102,301 |
2021-10-06 | $74.98 | $75.89 | $74.85 | $75.43 | $73.06 | 87,063 |
2021-10-05 | $75.38 | $75.95 | $75.12 | $75.59 | $73.22 | 43,195 |
2021-10-04 | $74.99 | $75.07 | $74.33 | $74.74 | $72.40 | 42,783 |
2021-10-01 | $74.88 | $75.11 | $74.40 | $74.95 | $72.60 | 75,663 |
2021-09-30 | $74.73 | $75.13 | $74.27 | $74.61 | $72.27 | 102,778 |
2021-09-29 | $74.73 | $74.79 | $74.00 | $74.07 | $71.75 | 90,398 |
2021-09-28 | $75.13 | $75.26 | $74.47 | $74.60 | $72.26 | 71,139 |
2021-09-27 | $76.17 | $76.17 | $75.12 | $75.85 | $73.47 | 102,116 |
2021-09-24 | $76.18 | $76.53 | $76.05 | $76.11 | $73.72 | 78,143 |
2021-09-23 | $76.51 | $76.65 | $76.06 | $76.51 | $74.11 | 121,929 |
2021-09-22 | $76.31 | $76.58 | $75.90 | $76.01 | $73.63 | 99,683 |
2021-09-21 | $75.98 | $76.19 | $75.57 | $75.87 | $73.49 | 69,528 |
2021-09-20 | $75.68 | $76.20 | $74.90 | $75.27 | $72.91 | 197,202 |
2021-09-17 | $76.96 | $77.24 | $76.29 | $76.53 | $74.13 | 263,079 |
2021-09-16 | $77.38 | $77.81 | $77.31 | $77.64 | $75.20 | 56,790 |
2021-09-15 | $77.37 | $78.50 | $77.37 | $78.01 | $75.56 | 96,302 |
2021-09-14 | $77.71 | $77.90 | $77.17 | $77.30 | $74.88 | 89,910 |
2021-09-13 | $77.92 | $78.27 | $77.70 | $78.02 | $75.57 | 84,116 |
2021-09-10 | $78.30 | $78.38 | $77.72 | $77.95 | $75.50 | 42,186 |
2021-09-09 | $77.77 | $78.20 | $77.76 | $77.99 | $75.54 | 44,192 |
2021-09-08 | $78.39 | $78.56 | $77.95 | $78.15 | $75.70 | 88,738 |
2021-09-07 | $78.62 | $78.90 | $78.38 | $78.59 | $76.12 | 112,730 |
2021-09-03 | $79.54 | $79.94 | $79.44 | $79.87 | $77.36 | 37,218 |
2021-09-02 | $79.40 | $79.80 | $79.40 | $79.52 | $77.03 | 81,821 |
2021-09-01 | $79.53 | $79.69 | $79.30 | $79.43 | $76.94 | 52,360 |
2021-08-31 | $79.40 | $79.89 | $79.40 | $79.52 | $77.03 | 325,361 |
2021-08-30 | $79.04 | $79.40 | $78.88 | $79.23 | $76.74 | 94,292 |
2021-08-27 | $77.71 | $78.62 | $77.50 | $78.43 | $75.97 | 73,969 |
2021-08-26 | $76.85 | $77.42 | $76.59 | $77.12 | $74.70 | 110,580 |
2021-08-25 | $76.75 | $76.93 | $76.37 | $76.75 | $74.34 | 62,822 |
2021-08-24 | $75.87 | $76.44 | $75.73 | $76.34 | $73.95 | 157,401 |
2021-08-23 | $74.67 | $75.24 | $74.49 | $75.04 | $72.69 | 37,594 |
2021-08-20 | $73.13 | $73.53 | $72.92 | $73.38 | $71.08 | 47,017 |
2021-08-19 | $72.96 | $73.11 | $72.48 | $72.79 | $70.51 | 29,772 |
2021-08-18 | $73.36 | $73.63 | $72.71 | $72.76 | $70.48 | 31,926 |
2021-08-17 | $72.87 | $73.05 | $72.58 | $72.82 | $70.54 | 50,426 |
2021-08-16 | $72.20 | $72.48 | $71.91 | $72.47 | $70.20 | 25,390 |
2021-08-13 | $72.18 | $72.67 | $71.90 | $72.42 | $70.15 | 58,656 |
2021-08-12 | $72.79 | $72.79 | $72.22 | $72.42 | $70.15 | 39,202 |
2021-08-11 | $72.42 | $72.89 | $72.33 | $72.89 | $70.60 | 43,190 |
2021-08-10 | $72.02 | $72.26 | $72.01 | $72.18 | $69.92 | 65,436 |
2021-08-09 | $71.99 | $72.28 | $71.86 | $71.96 | $69.70 | 61,401 |
2021-08-06 | $71.49 | $71.53 | $71.10 | $71.41 | $69.17 | 42,148 |
2021-08-05 | $72.16 | $72.49 | $72.10 | $72.33 | $70.06 | 103,500 |
2021-08-04 | $73.28 | $73.28 | $72.75 | $72.88 | $70.59 | 38,332 |
2021-08-03 | $72.78 | $73.46 | $72.52 | $73.45 | $71.15 | 29,709 |
2021-08-02 | $72.74 | $73.15 | $72.43 | $72.59 | $70.31 | 64,200 |
2021-07-30 | $72.66 | $73.21 | $72.62 | $73.11 | $70.82 | 61,307 |
2021-07-29 | $73.62 | $73.63 | $73.11 | $73.45 | $71.15 | 58,458 |
2021-07-28 | $73.64 | $73.91 | $72.99 | $73.54 | $71.23 | 80,978 |
2021-07-27 | $72.85 | $73.24 | $72.77 | $73.23 | $70.93 | 58,089 |
2021-07-26 | $72.42 | $73.05 | $72.21 | $72.95 | $70.66 | 94,372 |
2021-07-23 | $73.23 | $73.32 | $72.76 | $73.28 | $70.98 | 33,157 |
2021-07-22 | $74.01 | $74.12 | $73.49 | $73.88 | $71.56 | 42,001 |
2021-07-21 | $73.26 | $73.99 | $73.17 | $73.95 | $71.63 | 54,832 |
2021-07-20 | $73.46 | $73.72 | $73.07 | $73.51 | $71.20 | 99,284 |
2021-07-19 | $74.15 | $74.21 | $73.50 | $73.81 | $71.49 | 59,625 |
2021-07-16 | $75.34 | $75.35 | $74.67 | $74.82 | $72.47 | 46,833 |
2021-07-15 | $74.92 | $75.31 | $74.53 | $74.85 | $72.50 | 63,519 |
2021-07-14 | $75.67 | $75.86 | $75.27 | $75.61 | $73.24 | 44,976 |
2021-07-13 | $75.29 | $75.87 | $75.24 | $75.30 | $72.94 | 53,562 |
2021-07-12 | $74.50 | $74.89 | $74.40 | $74.77 | $72.42 | 87,833 |
2021-07-09 | $74.96 | $75.55 | $74.57 | $75.25 | $72.89 | 59,940 |
2021-07-08 | $74.87 | $74.95 | $74.17 | $74.34 | $72.01 | 76,931 |
2021-07-07 | $76.50 | $76.56 | $75.95 | $76.21 | $73.82 | 67,847 |
2021-07-06 | $77.25 | $77.38 | $76.57 | $76.84 | $74.43 | 42,336 |
2021-07-02 | $77.16 | $77.74 | $76.94 | $77.52 | $75.09 | 60,435 |
2021-07-01 | $78.15 | $78.19 | $77.28 | $77.61 | $75.18 | 196,958 |
2021-06-30 | $77.72 | $77.99 | $77.54 | $77.96 | $75.51 | 78,589 |
2021-06-29 | $77.97 | $78.63 | $77.50 | $78.40 | $75.94 | 81,617 |
2021-06-28 | $78.00 | $78.10 | $77.73 | $77.90 | $75.46 | 33,527 |
2021-06-25 | $78.44 | $78.64 | $78.15 | $78.48 | $76.02 | 37,589 |
2021-06-24 | $78.37 | $78.49 | $78.12 | $78.44 | $75.98 | 70,350 |
2021-06-23 | $78.63 | $79.26 | $78.47 | $78.65 | $76.18 | 131,656 |
2021-06-22 | $79.29 | $79.34 | $78.81 | $79.23 | $76.74 | 54,765 |
2021-06-21 | $79.74 | $79.96 | $79.03 | $79.79 | $77.29 | 56,099 |
2021-06-18 | $80.49 | $80.64 | $79.66 | $80.14 | $77.63 | 117,047 |
2021-06-17 | $80.99 | $81.47 | $80.78 | $80.99 | $78.45 | 100,701 |
2021-06-16 | $81.74 | $82.07 | $80.82 | $81.10 | $78.56 | 86,894 |
2021-06-15 | $81.76 | $81.76 | $80.94 | $81.20 | $78.65 | 124,940 |
2021-06-14 | $82.35 | $82.45 | $82.11 | $82.24 | $79.66 | 44,367 |
2021-06-11 | $82.56 | $82.57 | $82.07 | $82.45 | $79.86 | 35,375 |
2021-06-10 | $81.76 | $82.23 | $81.75 | $82.03 | $79.46 | 104,465 |
2021-06-09 | $82.89 | $83.06 | $82.64 | $82.75 | $78.92 | 31,514 |
2021-06-08 | $82.50 | $82.61 | $81.72 | $82.20 | $78.40 | 69,350 |
2021-06-07 | $82.25 | $82.37 | $81.87 | $82.37 | $78.56 | 28,753 |
2021-06-04 | $82.68 | $82.82 | $82.23 | $82.67 | $78.85 | 78,778 |
2021-06-03 | $82.28 | $82.75 | $81.99 | $82.41 | $78.60 | 80,636 |
2021-06-02 | $82.99 | $83.47 | $82.77 | $83.25 | $79.40 | 97,119 |
2021-06-01 | $82.79 | $83.45 | $82.75 | $83.20 | $79.35 | 179,811 |
2021-05-28 | $80.95 | $81.50 | $80.75 | $81.16 | $77.41 | 187,265 |
2021-05-27 | $80.53 | $80.75 | $80.23 | $80.40 | $76.68 | 122,757 |
2021-05-26 | $80.15 | $80.60 | $79.77 | $80.27 | $76.56 | 82,818 |
2021-05-25 | $79.87 | $79.90 | $79.37 | $79.60 | $75.92 | 32,074 |
2021-05-24 | $78.88 | $79.23 | $78.40 | $79.12 | $75.46 | 60,556 |
2021-05-21 | $79.00 | $79.01 | $78.20 | $78.41 | $74.78 | 56,628 |
2021-05-20 | $79.18 | $79.80 | $79.18 | $79.57 | $75.89 | 78,612 |
2021-05-19 | $78.97 | $79.66 | $78.93 | $79.48 | $75.81 | 66,171 |
2021-05-18 | $79.26 | $80.12 | $79.20 | $79.42 | $75.75 | 81,968 |
2021-05-17 | $78.45 | $78.76 | $78.06 | $78.54 | $74.91 | 144,230 |
2021-05-14 | $78.95 | $79.64 | $78.93 | $79.60 | $75.92 | 86,667 |
2021-05-13 | $78.72 | $79.22 | $78.60 | $78.98 | $75.33 | 150,711 |
2021-05-12 | $79.80 | $79.80 | $78.86 | $78.86 | $75.21 | 201,719 |
2021-05-11 | $80.83 | $81.09 | $80.33 | $80.83 | $77.09 | 70,421 |
2021-05-10 | $81.45 | $81.99 | $80.72 | $80.89 | $77.15 | 67,497 |
2021-05-07 | $81.34 | $82.60 | $81.34 | $81.93 | $78.14 | 124,610 |
2021-05-06 | $80.07 | $80.95 | $80.07 | $80.82 | $77.08 | 81,716 |
2021-05-05 | $79.08 | $79.92 | $78.73 | $79.70 | $76.02 | 88,400 |
2021-05-04 | $80.22 | $80.61 | $79.78 | $80.46 | $76.74 | 139,994 |
2021-05-03 | $80.62 | $80.98 | $80.00 | $80.60 | $76.87 | 119,914 |
2021-04-30 | $81.10 | $81.40 | $80.44 | $80.76 | $77.03 | 117,229 |
2021-04-29 | $81.59 | $81.65 | $80.90 | $81.50 | $77.73 | 89,101 |
2021-04-28 | $80.41 | $80.91 | $79.90 | $80.42 | $76.70 | 87,702 |
2021-04-27 | $79.43 | $79.58 | $79.08 | $79.23 | $75.57 | 60,022 |
2021-04-26 | $79.27 | $79.33 | $79.02 | $79.15 | $75.49 | 57,432 |
2021-04-23 | $79.32 | $79.39 | $78.82 | $78.98 | $75.33 | 94,501 |
2021-04-22 | $80.19 | $80.24 | $79.33 | $79.54 | $75.86 | 76,878 |
2021-04-21 | $80.55 | $81.49 | $80.41 | $81.40 | $77.64 | 84,021 |
2021-04-20 | $81.18 | $81.40 | $80.21 | $80.77 | $77.04 | 65,035 |
2021-04-19 | $80.78 | $81.29 | $80.78 | $81.09 | $77.34 | 129,994 |
2021-04-16 | $79.94 | $80.39 | $79.51 | $80.25 | $76.54 | 124,657 |
2021-04-15 | $79.97 | $80.50 | $79.73 | $80.29 | $76.58 | 130,397 |
2021-04-14 | $79.20 | $79.82 | $78.84 | $79.55 | $75.87 | 276,052 |
2021-04-13 | $78.22 | $78.99 | $78.22 | $78.55 | $74.92 | 87,876 |
2021-04-12 | $78.65 | $78.71 | $78.40 | $78.49 | $74.86 | 124,770 |
2021-04-09 | $79.82 | $80.04 | $79.55 | $79.98 | $76.28 | 33,183 |
2021-04-08 | $79.67 | $80.01 | $79.54 | $79.68 | $76.00 | 56,112 |
2021-04-07 | $80.02 | $80.02 | $79.27 | $79.93 | $76.23 | 81,717 |
2021-04-06 | $80.94 | $81.68 | $80.94 | $81.35 | $77.59 | 116,898 |
2021-04-05 | $80.93 | $81.20 | $80.54 | $80.92 | $77.18 | 86,450 |
2021-04-01 | $82.36 | $82.97 | $82.07 | $82.44 | $78.63 | 96,809 |
2021-03-31 | $81.70 | $82.50 | $81.40 | $82.23 | $78.43 | 100,084 |
2021-03-30 | $81.83 | $81.83 | $81.23 | $81.38 | $77.62 | 104,599 |
2021-03-29 | $82.36 | $82.71 | $82.03 | $82.25 | $78.45 | 101,977 |
2021-03-26 | $81.31 | $82.89 | $81.06 | $82.63 | $78.81 | 157,277 |
2021-03-25 | $80.78 | $81.41 | $80.65 | $81.26 | $77.50 | 226,573 |
2021-03-24 | $81.08 | $81.47 | $80.77 | $80.81 | $77.07 | 97,721 |
2021-03-23 | $80.96 | $81.99 | $80.38 | $80.46 | $76.74 | 55,580 |
2021-03-22 | $81.60 | $82.00 | $81.11 | $81.95 | $78.16 | 145,440 |
2021-03-19 | $81.27 | $82.16 | $81.13 | $81.97 | $78.18 | 67,844 |
2021-03-18 | $81.71 | $81.90 | $80.97 | $81.24 | $77.48 | 153,571 |
2021-03-17 | $81.96 | $83.33 | $81.84 | $83.05 | $79.21 | 47,463 |
2021-03-16 | $82.19 | $82.37 | $82.03 | $82.27 | $78.47 | 58,860 |
2021-03-15 | $82.10 | $82.38 | $81.59 | $82.27 | $78.47 | 68,123 |
2021-03-12 | $82.42 | $82.44 | $81.92 | $82.18 | $78.38 | 91,137 |
2021-03-11 | $83.08 | $83.55 | $82.76 | $83.25 | $79.40 | 50,249 |
2021-03-10 | $82.70 | $83.04 | $82.02 | $82.63 | $78.81 | 113,817 |
2021-03-09 | $81.50 | $81.99 | $81.35 | $81.36 | $77.60 | 48,277 |
2021-03-08 | $81.05 | $81.37 | $80.34 | $80.73 | $77.00 | 127,454 |
2021-03-05 | $81.90 | $82.06 | $80.72 | $81.77 | $77.99 | 289,262 |
2021-03-04 | $81.51 | $82.07 | $80.52 | $80.81 | $77.07 | 169,641 |
2021-03-03 | $81.16 | $81.58 | $81.03 | $81.14 | $77.39 | 204,428 |
2021-03-02 | $79.96 | $80.29 | $79.57 | $79.70 | $76.02 | 187,479 |
2021-03-01 | $79.70 | $80.72 | $79.48 | $80.37 | $76.65 | 127,119 |
2021-02-26 | $78.92 | $78.92 | $77.31 | $77.89 | $74.29 | 216,024 |
2021-02-25 | $79.76 | $80.01 | $78.68 | $78.68 | $75.04 | 131,627 |
2021-02-24 | $79.10 | $80.05 | $78.96 | $80.05 | $76.35 | 136,782 |
2021-02-23 | $79.74 | $80.44 | $79.18 | $80.23 | $76.52 | 172,184 |
2021-02-22 | $78.70 | $79.30 | $78.28 | $78.41 | $74.78 | 105,233 |
2021-02-19 | $79.87 | $80.36 | $79.72 | $79.78 | $76.09 | 50,939 |
2021-02-18 | $80.23 | $80.41 | $79.53 | $80.20 | $76.49 | 75,286 |
2021-02-17 | $80.04 | $80.65 | $79.70 | $80.46 | $76.74 | 91,130 |
2021-02-16 | $80.89 | $81.15 | $80.26 | $80.50 | $76.78 | 163,298 |
2021-02-12 | $80.07 | $80.66 | $80.07 | $80.37 | $76.65 | 31,836 |
2021-02-11 | $80.59 | $81.09 | $80.25 | $80.31 | $76.60 | 76,654 |
2021-02-10 | $81.45 | $81.45 | $80.65 | $81.26 | $77.50 | 62,527 |
2021-02-09 | $81.00 | $81.49 | $80.69 | $81.45 | $77.68 | 81,784 |
2021-02-08 | $80.28 | $81.23 | $80.20 | $81.08 | $77.33 | 120,241 |
2021-02-05 | $79.22 | $79.75 | $78.72 | $79.66 | $75.98 | 83,202 |
2021-02-04 | $78.08 | $78.45 | $77.68 | $78.26 | $74.64 | 102,435 |
2021-02-03 | $78.75 | $78.75 | $77.70 | $78.34 | $74.72 | 295,339 |
2021-02-02 | $78.73 | $79.09 | $78.36 | $78.75 | $75.11 | 138,036 |
2021-02-01 | $77.88 | $78.65 | $77.63 | $78.24 | $74.62 | 153,136 |
2021-01-29 | $77.54 | $77.56 | $76.74 | $76.94 | $73.38 | 163,597 |
2021-01-28 | $78.00 | $78.53 | $77.70 | $78.40 | $74.78 | 197,606 |
2021-01-27 | $78.62 | $79.07 | $78.00 | $78.18 | $74.57 | 221,210 |
2021-01-26 | $80.33 | $80.44 | $79.98 | $80.14 | $76.43 | 120,179 |
2021-01-25 | $79.24 | $79.43 | $78.56 | $79.33 | $75.66 | 142,332 |
2021-01-22 | $79.34 | $79.67 | $78.95 | $79.53 | $75.85 | 126,939 |
2021-01-21 | $80.66 | $80.90 | $79.80 | $80.26 | $76.55 | 213,306 |
2021-01-20 | $79.95 | $80.30 | $79.50 | $80.08 | $76.38 | 289,665 |
2021-01-19 | $80.20 | $80.65 | $79.16 | $79.34 | $75.67 | 160,338 |
2021-01-15 | $80.44 | $80.72 | $79.85 | $80.26 | $76.55 | 111,455 |
2021-01-14 | $81.73 | $81.91 | $81.39 | $81.46 | $77.69 | 187,686 |
2021-01-13 | $81.79 | $82.11 | $81.20 | $81.83 | $78.05 | 108,574 |
2021-01-12 | $80.93 | $81.94 | $80.93 | $81.55 | $77.78 | 79,348 |
2021-01-11 | $80.55 | $80.91 | $80.26 | $80.59 | $76.86 | 97,200 |
2021-01-08 | $81.33 | $82.27 | $81.13 | $82.12 | $78.32 | 186,243 |
2021-01-07 | $80.48 | $81.15 | $80.05 | $80.70 | $76.97 | 208,378 |
2021-01-06 | $79.81 | $80.85 | $79.59 | $80.12 | $76.42 | 130,312 |
2021-01-05 | $80.02 | $81.24 | $79.76 | $81.00 | $77.26 | 123,246 |
2021-01-04 | $78.24 | $79.01 | $78.07 | $78.17 | $74.56 | 289,573 |
2020-12-31 | $77.67 | $77.67 | $76.51 | $77.07 | $73.51 | 92,154 |
2020-12-30 | $77.50 | $78.24 | $77.50 | $77.58 | $73.99 | 102,804 |
2020-12-29 | $77.51 | $78.20 | $77.32 | $78.01 | $74.40 | 75,383 |
2020-12-28 | $77.08 | $77.25 | $76.61 | $76.99 | $73.43 | 87,956 |
2020-12-24 | $77.07 | $77.32 | $76.51 | $77.29 | $73.72 | 71,604 |
2020-12-23 | $75.00 | $75.51 | $74.80 | $75.24 | $71.76 | 80,864 |
2020-12-22 | $75.97 | $75.97 | $74.70 | $75.02 | $71.55 | 159,123 |
2020-12-21 | $74.29 | $75.86 | $74.15 | $75.09 | $71.62 | 300,072 |
2020-12-18 | $80.56 | $80.56 | $79.67 | $80.16 | $76.45 | 91,549 |
2020-12-17 | $80.27 | $80.69 | $80.14 | $80.62 | $76.89 | 86,839 |
2020-12-16 | $79.74 | $79.97 | $79.48 | $79.69 | $76.01 | 297,212 |
2020-12-15 | $79.09 | $79.91 | $78.66 | $79.78 | $76.09 | 183,179 |
2020-12-14 | $79.80 | $79.81 | $78.54 | $78.78 | $75.14 | 210,944 |
2020-12-11 | $80.28 | $80.37 | $79.70 | $79.86 | $75.73 | 70,107 |
2020-12-10 | $79.75 | $80.73 | $79.71 | $80.54 | $76.38 | 67,983 |
2020-12-09 | $80.53 | $80.65 | $79.24 | $79.81 | $75.69 | 142,175 |
2020-12-08 | $79.79 | $80.49 | $79.66 | $80.39 | $76.24 | 188,948 |
2020-12-07 | $78.63 | $79.00 | $78.16 | $78.78 | $74.71 | 120,392 |
2020-12-04 | $78.09 | $78.91 | $77.91 | $78.61 | $74.55 | 150,879 |
2020-12-03 | $76.64 | $78.10 | $76.64 | $77.65 | $73.64 | 177,438 |
2020-12-02 | $76.04 | $76.67 | $75.80 | $76.21 | $72.27 | 198,214 |
2020-12-01 | $76.10 | $76.96 | $75.60 | $76.42 | $72.47 | 181,535 |
2020-11-30 | $75.50 | $75.81 | $75.02 | $75.22 | $71.33 | 179,396 |
2020-11-27 | $76.91 | $77.66 | $76.83 | $77.13 | $73.15 | 170,139 |
2020-11-25 | $76.00 | $76.80 | $75.99 | $76.68 | $72.72 | 177,492 |
2020-11-24 | $75.01 | $75.88 | $74.76 | $75.57 | $71.67 | 91,701 |
2020-11-23 | $76.37 | $76.75 | $75.57 | $75.89 | $71.97 | 365,262 |
2020-11-20 | $74.48 | $75.05 | $74.30 | $74.42 | $70.58 | 258,358 |
2020-11-19 | $72.80 | $73.52 | $72.80 | $73.06 | $69.29 | 395,428 |
2020-11-18 | $73.50 | $73.77 | $72.82 | $73.01 | $69.24 | 789,955 |
2020-11-17 | $72.67 | $73.46 | $72.38 | $72.65 | $68.90 | 321,532 |
2020-11-16 | $73.30 | $74.11 | $73.02 | $73.45 | $69.66 | 545,004 |
2020-11-13 | $72.44 | $72.80 | $71.86 | $72.32 | $68.58 | 201,805 |
2020-11-12 | $71.94 | $72.03 | $71.06 | $71.35 | $67.66 | 121,496 |
2020-11-11 | $72.53 | $72.77 | $72.11 | $72.53 | $68.78 | 306,909 |
2020-11-10 | $71.76 | $73.22 | $71.73 | $72.75 | $68.99 | 232,722 |
2020-11-09 | $69.52 | $69.96 | $67.76 | $67.91 | $64.40 | 363,216 |
2020-11-06 | $66.23 | $66.55 | $65.84 | $65.97 | $62.56 | 144,740 |
2020-11-05 | $66.00 | $66.55 | $65.52 | $66.33 | $62.90 | 113,339 |
2020-11-04 | $63.54 | $64.27 | $63.03 | $63.74 | $60.45 | 182,151 |
2020-11-03 | $62.71 | $63.50 | $62.52 | $63.17 | $59.91 | 109,799 |
2020-11-02 | $61.39 | $61.78 | $61.11 | $61.78 | $58.59 | 113,115 |
2020-10-30 | $61.11 | $61.37 | $60.52 | $61.00 | $57.85 | 80,123 |
2020-10-29 | $61.03 | $61.34 | $60.57 | $61.06 | $57.91 | 77,652 |
2020-10-28 | $61.50 | $61.76 | $60.74 | $60.90 | $57.75 | 142,948 |
2020-10-27 | $62.01 | $62.25 | $61.65 | $61.99 | $58.79 | 88,878 |
2020-10-26 | $61.87 | $62.26 | $61.60 | $61.89 | $58.69 | 84,483 |
2020-10-23 | $62.33 | $62.68 | $61.86 | $62.61 | $59.38 | 69,977 |
2020-10-22 | $62.23 | $62.39 | $61.94 | $62.12 | $58.91 | 45,885 |
2020-10-21 | $62.10 | $63.00 | $61.96 | $62.81 | $59.57 | 133,168 |
2020-10-20 | $61.52 | $62.39 | $61.31 | $61.84 | $58.65 | 110,860 |
2020-10-19 | $62.00 | $62.00 | $61.07 | $61.69 | $58.50 | 207,301 |
2020-10-16 | $63.25 | $63.25 | $62.61 | $62.96 | $59.71 | 56,855 |
2020-10-15 | $63.57 | $63.81 | $63.05 | $63.60 | $60.31 | 150,705 |
2020-10-14 | $64.67 | $64.67 | $64.02 | $64.19 | $60.87 | 76,000 |
2020-10-13 | $65.23 | $65.23 | $64.37 | $64.71 | $61.37 | 94,073 |
2020-10-12 | $65.18 | $65.58 | $65.07 | $65.34 | $61.96 | 55,090 |
2020-10-09 | $65.34 | $65.99 | $64.98 | $65.35 | $61.97 | 58,431 |
2020-10-08 | $65.39 | $65.93 | $65.23 | $65.65 | $62.26 | 44,852 |
2020-10-07 | $64.67 | $65.24 | $64.58 | $64.93 | $61.58 | 102,775 |
2020-10-06 | $64.00 | $64.67 | $63.83 | $64.04 | $60.73 | 176,129 |
2020-10-05 | $63.24 | $63.95 | $63.24 | $63.67 | $60.38 | 210,046 |
2020-10-02 | $62.35 | $63.13 | $62.30 | $62.45 | $59.22 | 48,261 |
2020-10-01 | $63.00 | $63.34 | $62.50 | $63.19 | $59.93 | 111,811 |
2020-09-30 | $62.35 | $63.34 | $62.35 | $62.74 | $59.50 | 177,120 |
2020-09-29 | $63.80 | $63.81 | $63.23 | $63.73 | $60.44 | 42,760 |
2020-09-28 | $63.73 | $64.10 | $63.26 | $63.78 | $60.49 | 66,071 |
2020-09-25 | $62.44 | $62.71 | $62.05 | $62.70 | $59.46 | 73,339 |
2020-09-24 | $62.27 | $63.33 | $62.27 | $62.91 | $59.66 | 132,861 |
2020-09-23 | $63.82 | $63.84 | $62.81 | $63.36 | $60.09 | 292,452 |
2020-09-22 | $64.93 | $64.93 | $63.55 | $64.39 | $61.06 | 57,002 |
2020-09-21 | $65.39 | $65.72 | $64.37 | $65.55 | $62.16 | 101,249 |
2020-09-18 | $66.77 | $66.77 | $66.10 | $66.30 | $62.88 | 96,688 |
2020-09-17 | $66.02 | $66.71 | $65.86 | $66.59 | $63.15 | 84,047 |
2020-09-16 | $67.28 | $67.41 | $66.60 | $66.81 | $63.36 | 91,129 |
2020-09-15 | $66.87 | $67.04 | $66.41 | $66.60 | $63.16 | 133,155 |
2020-09-14 | $65.85 | $66.16 | $65.67 | $65.75 | $62.35 | 240,614 |
2020-09-11 | $66.02 | $66.21 | $65.65 | $65.85 | $62.45 | 115,848 |
2020-09-10 | $67.22 | $67.33 | $66.00 | $66.25 | $62.83 | 76,753 |
2020-09-09 | $66.79 | $67.69 | $66.66 | $67.31 | $63.83 | 116,477 |
2020-09-08 | $66.29 | $66.89 | $65.94 | $66.46 | $63.03 | 325,898 |
2020-09-04 | $66.85 | $67.92 | $66.40 | $67.26 | $63.79 | 132,023 |
2020-09-03 | $67.50 | $67.50 | $66.17 | $66.52 | $63.08 | 117,666 |
2020-09-02 | $67.87 | $67.87 | $67.00 | $67.50 | $64.01 | 176,952 |
2020-09-01 | $67.78 | $68.07 | $67.43 | $67.78 | $64.28 | 95,809 |
2020-08-31 | $68.43 | $68.65 | $67.51 | $68.26 | $64.73 | 111,658 |
2020-08-28 | $68.68 | $69.21 | $68.50 | $69.12 | $65.55 | 46,461 |
2020-08-27 | $69.10 | $69.10 | $68.07 | $68.40 | $64.87 | 69,469 |
2020-08-26 | $68.34 | $69.08 | $68.25 | $68.77 | $65.22 | 106,678 |
2020-08-25 | $68.19 | $68.38 | $67.84 | $68.20 | $64.68 | 93,001 |
2020-08-24 | $68.02 | $68.22 | $67.50 | $67.77 | $64.27 | 106,371 |
2020-08-21 | $66.78 | $67.13 | $66.35 | $66.69 | $63.25 | 85,702 |
2020-08-20 | $67.00 | $67.77 | $66.39 | $67.41 | $63.93 | 168,471 |
2020-08-19 | $68.22 | $68.36 | $67.53 | $67.57 | $64.08 | 233,128 |
2020-08-18 | $69.61 | $69.84 | $68.99 | $69.52 | $65.93 | 123,115 |
2020-08-17 | $69.27 | $69.94 | $69.27 | $69.71 | $66.11 | 123,667 |
2020-08-14 | $69.61 | $70.23 | $69.61 | $69.90 | $66.29 | 97,930 |
2020-08-13 | $70.56 | $71.16 | $70.51 | $70.70 | $67.05 | 66,609 |
2020-08-12 | $69.72 | $70.62 | $69.72 | $70.18 | $66.55 | 93,034 |
2020-08-11 | $69.65 | $70.00 | $69.14 | $69.25 | $65.67 | 317,420 |
2020-08-10 | $68.85 | $69.31 | $68.62 | $69.18 | $65.61 | 262,694 |
2020-08-07 | $69.31 | $69.41 | $68.64 | $69.23 | $65.65 | 244,718 |
2020-08-06 | $70.20 | $70.29 | $69.51 | $70.00 | $66.38 | 159,353 |
2020-08-05 | $70.32 | $71.00 | $70.32 | $70.41 | $66.77 | 142,528 |
2020-08-04 | $69.29 | $70.17 | $69.21 | $70.01 | $66.39 | 124,928 |
2020-08-03 | $68.95 | $69.23 | $68.54 | $68.94 | $65.38 | 354,967 |
2020-07-31 | $69.04 | $69.23 | $67.80 | $68.66 | $65.11 | 1,446,024 |
2020-07-30 | $68.30 | $68.30 | $67.14 | $68.01 | $64.50 | 159,292 |
2020-07-29 | $69.40 | $70.01 | $69.25 | $69.70 | $66.10 | 214,031 |
2020-07-28 | $70.18 | $70.50 | $69.52 | $69.60 | $66.00 | 65,146 |
2020-07-27 | $70.00 | $70.40 | $69.74 | $69.99 | $66.37 | 198,438 |
2020-07-24 | $69.23 | $69.89 | $69.16 | $69.35 | $65.77 | 199,337 |
2020-07-23 | $69.73 | $70.11 | $69.19 | $69.65 | $66.05 | 198,584 |
2020-07-22 | $70.24 | $70.43 | $69.60 | $70.16 | $66.54 | 136,806 |
2020-07-21 | $70.99 | $71.57 | $70.70 | $70.98 | $67.31 | 89,012 |
2020-07-20 | $69.92 | $70.60 | $69.65 | $70.54 | $66.90 | 78,532 |
2020-07-17 | $70.10 | $70.50 | $69.70 | $70.25 | $66.62 | 83,930 |
2020-07-16 | $69.59 | $70.14 | $69.43 | $70.04 | $66.42 | 75,754 |
2020-07-15 | $70.51 | $70.86 | $70.09 | $70.39 | $66.75 | 94,225 |
2020-07-14 | $69.04 | $70.10 | $68.50 | $69.96 | $66.35 | 236,600 |
2020-07-13 | $70.08 | $71.02 | $69.52 | $69.81 | $66.20 | 427,490 |
2020-07-10 | $70.74 | $70.99 | $69.72 | $70.37 | $66.74 | 127,100 |
2020-07-09 | $72.08 | $72.23 | $70.62 | $71.60 | $67.90 | 125,600 |
2020-07-08 | $71.45 | $71.96 | $70.99 | $71.80 | $68.09 | 144,849 |
2020-07-07 | $72.35 | $73.07 | $71.96 | $72.16 | $68.43 | 133,600 |
2020-07-06 | $74.13 | $74.87 | $73.94 | $74.01 | $70.19 | 189,371 |
2020-07-02 | $72.91 | $73.76 | $72.73 | $72.89 | $69.12 | 134,291 |
2020-07-01 | $70.74 | $71.84 | $70.72 | $71.20 | $67.52 | 162,100 |
2020-06-30 | $70.75 | $70.84 | $69.90 | $70.64 | $66.99 | 373,161 |
2020-06-29 | $70.00 | $70.63 | $69.93 | $70.58 | $66.93 | 101,431 |
2020-06-26 | $70.04 | $70.13 | $69.05 | $69.75 | $66.15 | 111,574 |
2020-06-25 | $69.63 | $70.50 | $69.63 | $70.33 | $66.70 | 64,022 |
2020-06-24 | $70.73 | $70.82 | $69.55 | $69.97 | $66.36 | 61,479 |
2020-06-23 | $72.00 | $72.84 | $71.56 | $71.57 | $67.87 | 72,056 |
2020-06-22 | $71.32 | $72.70 | $71.25 | $71.70 | $68.00 | 146,366 |
2020-06-19 | $72.69 | $72.84 | $71.06 | $71.45 | $67.76 | 100,450 |
2020-06-18 | $72.22 | $72.59 | $71.84 | $72.16 | $68.43 | 36,033 |
2020-06-17 | $72.05 | $72.93 | $71.82 | $72.14 | $68.41 | 82,581 |
2020-06-16 | $72.64 | $72.64 | $70.60 | $71.50 | $67.81 | 108,130 |
2020-06-15 | $70.44 | $71.74 | $70.00 | $71.35 | $67.66 | 131,579 |
2020-06-12 | $74.64 | $74.64 | $72.64 | $73.73 | $68.64 | 558,353 |
2020-06-11 | $74.76 | $75.48 | $72.99 | $73.13 | $68.08 | 167,418 |
2020-06-10 | $76.51 | $77.35 | $75.88 | $77.35 | $72.01 | 132,583 |
2020-06-09 | $75.30 | $76.20 | $75.17 | $75.93 | $70.69 | 75,680 |
2020-06-08 | $77.07 | $77.85 | $76.54 | $77.41 | $72.07 | 169,465 |
2020-06-05 | $77.16 | $78.00 | $77.01 | $77.43 | $72.08 | 58,002 |
2020-06-04 | $74.99 | $75.47 | $74.11 | $74.74 | $69.58 | 223,668 |
2020-06-03 | $74.46 | $76.08 | $74.25 | $75.64 | $70.42 | 248,820 |
2020-06-02 | $72.76 | $73.69 | $72.55 | $73.45 | $68.38 | 128,980 |
2020-06-01 | $70.95 | $72.37 | $70.60 | $72.14 | $67.16 | 179,084 |
2020-05-29 | $70.00 | $70.56 | $69.30 | $70.32 | $65.47 | 160,761 |
2020-05-28 | $69.84 | $70.24 | $69.22 | $69.37 | $64.58 | 71,730 |
2020-05-27 | $69.99 | $70.00 | $69.20 | $69.94 | $65.11 | 50,357 |
2020-05-26 | $69.86 | $70.48 | $68.73 | $69.31 | $64.53 | 141,914 |
2020-05-22 | $67.98 | $67.98 | $67.22 | $67.41 | $62.76 | 50,572 |
2020-05-21 | $68.79 | $68.87 | $67.93 | $68.64 | $63.90 | 99,785 |
2020-05-20 | $69.20 | $69.25 | $68.85 | $69.04 | $64.27 | 85,981 |
2020-05-19 | $68.04 | $68.85 | $67.75 | $67.93 | $63.24 | 107,806 |
2020-05-18 | $67.00 | $68.32 | $66.91 | $68.00 | $63.31 | 207,887 |
2020-05-15 | $65.26 | $65.67 | $64.69 | $65.67 | $61.14 | 129,947 |
2020-05-14 | $65.74 | $66.95 | $65.05 | $66.63 | $62.03 | 277,120 |
2020-05-13 | $67.21 | $67.36 | $66.19 | $66.75 | $62.14 | 171,443 |
2020-05-12 | $67.22 | $68.34 | $66.75 | $66.91 | $62.29 | 167,880 |
2020-05-11 | $66.23 | $66.83 | $65.99 | $66.02 | $61.46 | 318,063 |
2020-05-08 | $65.49 | $66.23 | $65.32 | $65.70 | $61.16 | 134,290 |
2020-05-07 | $64.76 | $65.07 | $64.02 | $64.50 | $60.05 | 80,790 |
2020-05-06 | $65.26 | $65.67 | $64.47 | $65.15 | $60.65 | 59,511 |
2020-05-05 | $65.82 | $65.87 | $64.79 | $65.14 | $60.64 | 247,839 |
2020-05-04 | $63.77 | $64.51 | $63.30 | $64.48 | $60.03 | 168,598 |
2020-05-01 | $63.56 | $64.16 | $62.78 | $63.08 | $58.73 | 71,178 |
2020-04-30 | $66.07 | $66.36 | $64.07 | $64.85 | $60.37 | 85,293 |
2020-04-29 | $65.81 | $66.29 | $65.53 | $66.12 | $61.56 | 98,674 |
2020-04-28 | $65.61 | $66.05 | $64.61 | $64.86 | $60.38 | 130,218 |
2020-04-27 | $65.00 | $65.45 | $64.75 | $65.00 | $60.51 | 102,410 |
2020-04-24 | $64.72 | $64.89 | $64.17 | $64.46 | $60.01 | 89,339 |
2020-04-23 | $65.01 | $66.32 | $64.26 | $64.41 | $59.96 | 79,880 |
2020-04-22 | $64.56 | $64.96 | $64.23 | $64.36 | $59.92 | 59,198 |
2020-04-21 | $63.70 | $63.70 | $62.75 | $62.89 | $58.55 | 50,777 |
2020-04-20 | $64.42 | $64.95 | $63.74 | $64.25 | $59.81 | 113,991 |
2020-04-17 | $63.49 | $63.81 | $62.87 | $63.72 | $59.32 | 116,716 |
2020-04-16 | $61.15 | $61.37 | $60.01 | $60.40 | $56.23 | 140,423 |
2020-04-15 | $63.00 | $63.12 | $61.65 | $62.22 | $57.92 | 170,910 |
2020-04-14 | $64.42 | $64.89 | $63.41 | $64.48 | $60.03 | 229,510 |
2020-04-13 | $62.88 | $62.93 | $62.05 | $62.57 | $58.25 | 83,500 |
2020-04-09 | $62.32 | $62.60 | $60.10 | $60.64 | $56.45 | 111,662 |
2020-04-08 | $61.97 | $62.47 | $61.39 | $62.05 | $57.77 | 78,641 |
2020-04-07 | $62.83 | $63.34 | $60.43 | $60.67 | $56.48 | 130,519 |
2020-04-06 | $59.77 | $61.55 | $59.53 | $60.52 | $56.34 | 177,698 |
2020-04-03 | $57.74 | $58.12 | $56.51 | $56.72 | $52.80 | 235,170 |
2020-04-02 | $56.69 | $57.73 | $56.47 | $57.13 | $53.19 | 165,244 |
2020-04-01 | $55.78 | $56.41 | $54.32 | $54.71 | $50.93 | 156,665 |
2020-03-31 | $56.85 | $57.99 | $56.27 | $57.47 | $53.50 | 171,162 |
2020-03-30 | $55.83 | $56.45 | $55.04 | $56.26 | $52.38 | 125,941 |
2020-03-27 | $55.67 | $55.75 | $54.52 | $54.91 | $51.12 | 131,501 |
2020-03-26 | $56.47 | $58.50 | $56.00 | $58.01 | $54.01 | 239,704 |
2020-03-25 | $54.03 | $56.01 | $53.48 | $55.14 | $51.33 | 124,444 |
2020-03-24 | $53.08 | $53.38 | $52.20 | $52.36 | $48.75 | 175,198 |
2020-03-23 | $52.06 | $52.89 | $50.14 | $50.88 | $47.37 | 94,164 |
2020-03-20 | $54.94 | $56.54 | $53.60 | $53.91 | $50.19 | 226,966 |
2020-03-19 | $45.95 | $52.68 | $45.95 | $51.36 | $47.81 | 154,729 |
2020-03-18 | $51.93 | $54.21 | $49.93 | $50.72 | $47.22 | 112,211 |
2020-03-17 | $52.96 | $55.66 | $51.77 | $55.18 | $51.37 | 311,113 |
2020-03-16 | $51.25 | $52.86 | $48.61 | $49.13 | $45.74 | 280,033 |
2020-03-13 | $56.82 | $59.77 | $53.35 | $55.99 | $52.12 | 233,622 |
2020-03-12 | $56.62 | $56.79 | $50.64 | $52.86 | $49.21 | 314,983 |
2020-03-11 | $65.01 | $65.33 | $63.53 | $63.83 | $59.42 | 342,897 |
2020-03-10 | $66.63 | $66.86 | $64.62 | $66.38 | $61.80 | 382,313 |
2020-03-09 | $64.79 | $65.47 | $63.40 | $63.40 | $59.02 | 248,411 |
2020-03-06 | $71.56 | $71.73 | $69.88 | $70.80 | $65.91 | 251,145 |
2020-03-05 | $72.76 | $72.90 | $71.37 | $71.71 | $66.76 | 311,847 |
2020-03-04 | $73.51 | $73.54 | $72.57 | $72.76 | $67.74 | 169,808 |
2020-03-03 | $72.22 | $74.26 | $71.71 | $72.52 | $67.51 | 446,216 |
2020-03-02 | $69.85 | $71.35 | $69.59 | $71.21 | $66.29 | 418,202 |
2020-02-28 | $69.53 | $70.62 | $68.15 | $70.30 | $65.45 | 531,858 |
2020-02-27 | $71.94 | $72.21 | $70.99 | $70.99 | $66.09 | 435,030 |
2020-02-26 | $71.58 | $71.58 | $70.38 | $70.47 | $65.61 | 196,943 |
2020-02-25 | $74.54 | $74.61 | $73.32 | $73.68 | $68.59 | 338,924 |
2020-02-24 | $73.85 | $74.12 | $73.12 | $73.81 | $68.71 | 247,761 |
2020-02-21 | $77.75 | $78.31 | $77.50 | $77.67 | $72.31 | 86,086 |
2020-02-20 | $78.25 | $78.51 | $77.32 | $77.67 | $72.31 | 240,105 |
2020-02-19 | $79.62 | $79.94 | $78.96 | $79.16 | $73.70 | 156,675 |
2020-02-18 | $79.59 | $80.10 | $79.35 | $79.45 | $73.97 | 98,749 |
2020-02-14 | $80.52 | $80.52 | $79.50 | $79.80 | $74.29 | 91,159 |
2020-02-13 | $80.65 | $80.81 | $80.26 | $80.39 | $74.84 | 257,900 |
2020-02-12 | $81.34 | $81.90 | $81.34 | $81.73 | $76.09 | 255,634 |
2020-02-11 | $80.09 | $80.63 | $80.04 | $80.11 | $74.58 | 100,654 |
2020-02-10 | $79.80 | $80.18 | $79.77 | $80.08 | $74.55 | 44,462 |
2020-02-07 | $80.50 | $80.50 | $79.37 | $79.70 | $74.20 | 246,125 |
2020-02-06 | $81.37 | $81.62 | $80.64 | $80.86 | $75.28 | 141,667 |
2020-02-05 | $81.26 | $81.80 | $80.80 | $80.94 | $75.35 | 234,015 |
2020-02-04 | $80.34 | $80.81 | $80.23 | $80.31 | $74.77 | 167,208 |
2020-02-03 | $78.56 | $78.98 | $78.37 | $78.54 | $73.12 | 213,976 |
2020-01-31 | $79.30 | $79.30 | $77.98 | $78.91 | $73.46 | 362,164 |
2020-01-30 | $79.65 | $80.00 | $79.12 | $79.84 | $74.33 | 255,733 |
2020-01-29 | $80.74 | $80.74 | $80.11 | $80.16 | $74.63 | 190,398 |
2020-01-28 | $80.36 | $80.52 | $79.87 | $80.12 | $74.59 | 223,566 |
2020-01-27 | $80.97 | $80.97 | $80.22 | $80.32 | $74.78 | 573,389 |
2020-01-24 | $84.27 | $84.27 | $83.27 | $83.57 | $77.80 | 121,937 |
2020-01-23 | $84.07 | $84.56 | $83.52 | $84.30 | $78.48 | 163,890 |
2020-01-22 | $85.06 | $85.30 | $84.69 | $84.80 | $78.95 | 96,810 |
2020-01-21 | $85.62 | $85.62 | $84.76 | $84.84 | $78.98 | 193,089 |
2020-01-17 | $86.94 | $87.22 | $86.90 | $87.11 | $81.10 | 142,862 |
2020-01-16 | $86.49 | $86.83 | $86.31 | $86.72 | $80.73 | 51,805 |
2020-01-15 | $85.95 | $85.97 | $85.26 | $85.85 | $79.92 | 197,768 |
2020-01-14 | $86.25 | $86.60 | $85.95 | $86.23 | $80.28 | 71,695 |
2020-01-13 | $86.50 | $87.23 | $86.22 | $86.99 | $80.98 | 173,351 |
2020-01-10 | $86.46 | $86.85 | $86.15 | $86.70 | $80.71 | 111,596 |
2020-01-09 | $86.24 | $86.25 | $85.87 | $86.05 | $80.11 | 217,992 |
2020-01-08 | $85.34 | $86.14 | $85.02 | $85.47 | $79.57 | 235,443 |
2020-01-07 | $86.44 | $86.52 | $86.18 | $86.37 | $80.41 | 143,110 |
2020-01-06 | $86.22 | $86.60 | $86.02 | $86.53 | $80.56 | 82,784 |
2020-01-03 | $87.87 | $88.22 | $87.27 | $87.43 | $81.39 | 171,146 |
2020-01-02 | $88.21 | $88.79 | $88.14 | $88.62 | $82.50 | 174,552 |
2019-12-31 | $87.39 | $87.76 | $87.23 | $87.60 | $81.55 | 33,750 |
2019-12-30 | $87.73 | $87.73 | $86.80 | $87.02 | $81.01 | 218,263 |
2019-12-27 | $87.47 | $87.47 | $86.89 | $87.00 | $80.94 | 117,239 |
2019-12-26 | $87.67 | $87.69 | $87.23 | $87.23 | $81.15 | 27,088 |
2019-12-24 | $87.14 | $87.14 | $86.55 | $86.80 | $80.75 | 69,865 |
2019-12-23 | $87.06 | $87.35 | $86.96 | $87.21 | $81.13 | 64,945 |
2019-12-20 | $87.11 | $87.14 | $86.58 | $86.98 | $80.92 | 122,500 |
2019-12-19 | $86.89 | $86.89 | $86.51 | $86.81 | $80.76 | 193,880 |
2019-12-18 | $86.00 | $86.31 | $85.93 | $86.08 | $80.08 | 79,526 |
2019-12-17 | $85.15 | $85.39 | $84.95 | $85.26 | $79.32 | 80,041 |
2019-12-16 | $85.26 | $85.55 | $85.12 | $85.16 | $79.23 | 83,053 |
2019-12-13 | $86.98 | $87.25 | $86.51 | $86.87 | $80.23 | 96,750 |
2019-12-12 | $86.27 | $87.22 | $86.15 | $86.84 | $80.20 | 202,430 |
2019-12-11 | $85.26 | $86.00 | $85.10 | $85.86 | $79.30 | 204,655 |
2019-12-10 | $84.85 | $85.32 | $84.64 | $85.26 | $78.75 | 123,170 |
2019-12-09 | $85.01 | $85.18 | $84.75 | $84.82 | $78.34 | 86,336 |
2019-12-06 | $85.13 | $85.45 | $85.02 | $85.17 | $78.66 | 175,196 |
2019-12-05 | $85.78 | $85.85 | $85.52 | $85.74 | $79.19 | 271,518 |
2019-12-04 | $85.93 | $86.10 | $85.59 | $85.84 | $79.28 | 149,428 |
2019-12-03 | $85.73 | $85.90 | $85.31 | $85.79 | $79.23 | 151,286 |
2019-12-02 | $86.05 | $86.24 | $85.78 | $85.99 | $79.42 | 112,264 |
2019-11-29 | $87.37 | $87.77 | $87.37 | $87.44 | $80.76 | 229,545 |
2019-11-27 | $88.50 | $88.69 | $88.37 | $88.60 | $81.83 | 107,420 |
2019-11-26 | $88.64 | $88.95 | $88.32 | $88.92 | $82.13 | 118,650 |
2019-11-25 | $88.51 | $88.99 | $88.33 | $88.89 | $82.10 | 210,085 |
2019-11-22 | $87.72 | $87.82 | $87.29 | $87.45 | $80.77 | 54,738 |
2019-11-21 | $87.40 | $87.64 | $87.21 | $87.51 | $80.82 | 60,224 |
2019-11-20 | $87.73 | $87.83 | $87.21 | $87.51 | $80.82 | 184,743 |
2019-11-19 | $88.31 | $88.50 | $88.00 | $88.17 | $81.43 | 120,070 |
2019-11-18 | $88.53 | $88.82 | $88.25 | $88.70 | $81.92 | 133,250 |
2019-11-15 | $88.36 | $88.64 | $88.23 | $88.39 | $81.64 | 90,060 |
2019-11-14 | $88.81 | $89.01 | $88.46 | $88.82 | $82.03 | 144,170 |
2019-11-13 | $89.13 | $89.55 | $88.79 | $89.39 | $82.56 | 260,985 |
2019-11-12 | $89.57 | $89.69 | $89.21 | $89.33 | $82.50 | 194,575 |
2019-11-11 | $89.32 | $89.60 | $89.32 | $89.57 | $82.73 | 129,258 |
2019-11-08 | $90.07 | $90.29 | $89.96 | $90.20 | $83.31 | 116,679 |
2019-11-07 | $90.40 | $90.57 | $90.01 | $90.19 | $83.30 | 483,047 |
2019-11-06 | $89.39 | $89.68 | $89.22 | $89.62 | $82.77 | 222,663 |
2019-11-05 | $89.52 | $89.65 | $89.12 | $89.44 | $82.61 | 115,817 |
2019-11-04 | $89.20 | $89.65 | $88.93 | $89.11 | $82.30 | 98,381 |
2019-11-01 | $87.42 | $88.00 | $87.28 | $87.88 | $81.17 | 254,631 |
2019-10-31 | $88.09 | $88.09 | $87.43 | $87.99 | $81.27 | 141,814 |
2019-10-30 | $87.79 | $88.32 | $87.47 | $88.17 | $81.43 | 207,415 |
2019-10-29 | $87.18 | $87.38 | $86.79 | $87.02 | $80.37 | 90,778 |
2019-10-28 | $87.56 | $87.98 | $87.52 | $87.68 | $80.98 | 138,057 |
2019-10-25 | $87.64 | $87.86 | $87.09 | $87.71 | $81.01 | 143,399 |
2019-10-24 | $88.82 | $88.99 | $88.42 | $88.63 | $81.86 | 226,518 |
2019-10-23 | $89.08 | $89.48 | $89.02 | $89.34 | $82.51 | 68,878 |
2019-10-22 | $89.34 | $89.69 | $89.19 | $89.31 | $82.49 | 334,677 |
2019-10-21 | $89.17 | $89.37 | $89.02 | $89.35 | $82.52 | 125,280 |
2019-10-18 | $89.38 | $89.74 | $89.12 | $89.33 | $82.50 | 129,056 |
2019-10-17 | $89.77 | $89.88 | $89.50 | $89.70 | $82.85 | 160,202 |
2019-10-16 | $89.33 | $89.90 | $89.33 | $89.85 | $82.98 | 169,339 |
2019-10-15 | $88.99 | $89.59 | $88.81 | $89.43 | $82.60 | 139,687 |
2019-10-14 | $89.07 | $89.31 | $88.85 | $88.93 | $82.13 | 88,484 |
2019-10-11 | $88.81 | $89.60 | $88.75 | $89.08 | $82.27 | 240,191 |
2019-10-10 | $87.81 | $88.57 | $87.81 | $88.41 | $81.65 | 305,151 |
2019-10-09 | $88.38 | $89.00 | $88.30 | $88.44 | $81.68 | 159,620 |
2019-10-08 | $87.94 | $88.10 | $87.53 | $87.75 | $81.05 | 255,287 |
2019-10-07 | $87.92 | $88.32 | $87.73 | $88.03 | $81.30 | 124,973 |
2019-10-04 | $87.55 | $88.29 | $87.39 | $88.15 | $81.41 | 82,002 |
2019-10-03 | $87.28 | $88.10 | $87.14 | $87.99 | $81.27 | 149,244 |
2019-10-02 | $87.52 | $87.63 | $87.03 | $87.50 | $80.81 | 193,204 |
2019-10-01 | $88.11 | $88.28 | $87.74 | $87.80 | $81.09 | 169,869 |
2019-09-30 | $88.97 | $89.55 | $88.68 | $88.70 | $81.92 | 144,395 |
2019-09-27 | $89.01 | $89.45 | $88.23 | $88.91 | $82.12 | 405,683 |
2019-09-26 | $88.86 | $88.94 | $88.41 | $88.65 | $81.88 | 115,767 |
2019-09-25 | $88.93 | $88.98 | $88.51 | $88.83 | $82.04 | 161,838 |
2019-09-24 | $89.04 | $89.22 | $88.57 | $88.75 | $81.97 | 165,240 |
2019-09-23 | $88.95 | $89.35 | $88.68 | $89.21 | $82.39 | 91,350 |
2019-09-20 | $89.74 | $89.88 | $89.04 | $89.47 | $82.63 | 151,262 |
2019-09-19 | $89.82 | $90.01 | $89.54 | $89.71 | $82.86 | 205,088 |
2019-09-18 | $90.84 | $90.84 | $89.83 | $90.54 | $83.62 | 154,444 |
2019-09-17 | $91.26 | $91.58 | $91.03 | $91.52 | $84.53 | 177,013 |
2019-09-16 | $91.35 | $91.66 | $91.12 | $91.36 | $84.38 | 133,654 |
2019-09-13 | $91.58 | $92.02 | $91.58 | $91.87 | $84.85 | 178,428 |
2019-09-12 | $92.03 | $92.78 | $91.75 | $92.03 | $85.00 | 179,736 |
2019-09-11 | $92.17 | $92.55 | $92.02 | $92.21 | $85.16 | 209,706 |
2019-09-10 | $91.29 | $91.75 | $91.29 | $91.53 | $84.54 | 226,862 |
2019-09-09 | $91.42 | $91.74 | $91.14 | $91.61 | $84.61 | 135,163 |
2019-09-06 | $91.26 | $91.59 | $90.96 | $91.12 | $84.16 | 146,900 |
2019-09-05 | $91.50 | $91.88 | $91.22 | $91.31 | $84.33 | 180,834 |
2019-09-04 | $90.47 | $91.08 | $90.43 | $90.87 | $83.93 | 219,442 |
2019-09-03 | $89.28 | $89.66 | $89.11 | $89.57 | $82.73 | 160,972 |
2019-08-30 | $90.40 | $90.59 | $89.81 | $90.00 | $83.12 | 166,252 |
2019-08-29 | $89.37 | $89.56 | $89.04 | $89.46 | $82.62 | 80,307 |
2019-08-28 | $87.79 | $88.14 | $87.70 | $88.04 | $81.31 | 109,835 |
2019-08-27 | $88.05 | $88.31 | $87.66 | $87.76 | $81.05 | 127,764 |
2019-08-26 | $88.06 | $88.29 | $87.82 | $88.13 | $81.40 | 85,389 |
2019-08-23 | $88.65 | $89.35 | $88.23 | $88.60 | $81.83 | 246,830 |
2019-08-22 | $88.09 | $88.28 | $87.73 | $87.96 | $81.24 | 81,940 |
2019-08-21 | $88.58 | $88.58 | $88.02 | $88.41 | $81.65 | 111,946 |
2019-08-20 | $87.69 | $87.85 | $87.37 | $87.43 | $80.75 | 81,174 |
2019-08-19 | $88.27 | $88.55 | $87.85 | $88.02 | $81.29 | 150,297 |
2019-08-16 | $87.25 | $87.80 | $86.94 | $87.73 | $81.03 | 260,387 |
2019-08-15 | $86.29 | $86.29 | $85.51 | $85.85 | $79.29 | 240,812 |
2019-08-14 | $86.89 | $87.07 | $86.16 | $86.41 | $79.81 | 334,303 |
2019-08-13 | $86.98 | $88.31 | $86.66 | $87.58 | $80.89 | 429,907 |
2019-08-12 | $88.68 | $88.74 | $88.01 | $88.31 | $81.56 | 406,144 |
2019-08-09 | $89.40 | $89.46 | $88.96 | $89.12 | $82.31 | 152,912 |
2019-08-08 | $90.29 | $90.42 | $90.00 | $90.32 | $83.42 | 154,182 |
2019-08-07 | $89.85 | $90.52 | $89.39 | $90.30 | $83.40 | 284,343 |
2019-08-06 | $90.48 | $90.80 | $90.03 | $90.44 | $83.53 | 299,594 |
2019-08-05 | $89.92 | $90.24 | $88.56 | $89.13 | $82.32 | 343,359 |
2019-08-02 | $91.12 | $91.51 | $90.73 | $90.99 | $84.04 | 234,762 |
2019-08-01 | $91.43 | $92.26 | $90.39 | $90.62 | $83.70 | 538,070 |
2019-07-31 | $92.84 | $93.30 | $91.09 | $92.00 | $84.97 | 249,225 |
2019-07-30 | $92.52 | $92.52 | $92.01 | $92.31 | $85.26 | 145,242 |
2019-07-29 | $92.57 | $92.81 | $92.48 | $92.77 | $85.68 | 100,328 |
2019-07-26 | $92.69 | $93.01 | $92.69 | $92.77 | $85.68 | 389,280 |
2019-07-25 | $93.43 | $93.50 | $92.65 | $92.76 | $85.67 | 539,111 |
2019-07-24 | $93.46 | $93.66 | $93.23 | $93.41 | $86.27 | 88,646 |
2019-07-23 | $93.65 | $93.65 | $93.09 | $93.28 | $86.15 | 147,749 |
2019-07-22 | $93.82 | $94.14 | $93.71 | $93.87 | $86.70 | 78,960 |
2019-07-19 | $94.80 | $94.80 | $93.89 | $93.99 | $86.81 | 95,352 |
2019-07-18 | $93.67 | $94.57 | $93.67 | $94.44 | $87.22 | 177,790 |
2019-07-17 | $93.64 | $93.83 | $93.27 | $93.43 | $86.29 | 56,545 |
2019-07-16 | $94.03 | $94.17 | $93.59 | $93.70 | $86.54 | 146,560 |
2019-07-15 | $94.16 | $94.27 | $93.99 | $94.05 | $86.86 | 141,623 |
2019-07-12 | $94.19 | $94.32 | $93.67 | $94.12 | $86.93 | 107,603 |
2019-07-11 | $95.47 | $95.66 | $94.78 | $95.00 | $87.74 | 276,682 |
2019-07-10 | $95.66 | $96.30 | $95.66 | $95.76 | $88.44 | 173,782 |
2019-07-09 | $94.26 | $94.60 | $94.10 | $94.47 | $87.25 | 110,142 |
2019-07-08 | $94.65 | $94.98 | $94.52 | $94.85 | $87.60 | 206,830 |
2019-07-05 | $94.78 | $94.78 | $94.08 | $94.45 | $87.23 | 194,415 |
2019-07-03 | $96.10 | $96.27 | $96.04 | $96.22 | $88.87 | 106,871 |
2019-07-02 | $95.72 | $95.99 | $95.48 | $95.86 | $88.54 | 271,217 |
2019-07-01 | $96.63 | $96.63 | $96.02 | $96.21 | $88.86 | 333,968 |
2019-06-28 | $95.76 | $95.76 | $95.28 | $95.59 | $88.29 | 245,650 |
2019-06-27 | $95.07 | $95.49 | $95.07 | $95.43 | $88.14 | 101,177 |
2019-06-26 | $94.64 | $95.20 | $94.64 | $94.82 | $87.57 | 127,447 |
2019-06-25 | $94.83 | $95.08 | $94.31 | $94.63 | $87.40 | 173,777 |
2019-06-24 | $94.39 | $95.22 | $94.39 | $94.78 | $87.54 | 206,307 |
2019-06-21 | $94.53 | $94.82 | $94.30 | $94.32 | $87.11 | 232,755 |
2019-06-20 | $94.53 | $95.17 | $94.38 | $94.84 | $87.59 | 260,660 |
2019-06-19 | $92.44 | $93.63 | $92.44 | $93.12 | $86.00 | 293,023 |
2019-06-18 | $91.21 | $92.38 | $91.21 | $92.23 | $85.18 | 275,333 |
2019-06-17 | $89.93 | $90.31 | $89.88 | $90.28 | $83.38 | 103,923 |
2019-06-14 | $92.04 | $92.15 | $91.53 | $91.72 | $83.38 | 328,801 |
2019-06-13 | $92.21 | $92.57 | $91.92 | $92.16 | $83.78 | 125,787 |
2019-06-12 | $92.27 | $92.51 | $91.77 | $91.95 | $83.59 | 116,872 |
2019-06-11 | $92.25 | $92.74 | $92.13 | $92.28 | $83.89 | 139,567 |
2019-06-10 | $91.92 | $91.92 | $91.47 | $91.73 | $83.39 | 166,561 |
2019-06-07 | $91.42 | $92.40 | $91.42 | $91.68 | $83.35 | 353,787 |
2019-06-06 | $91.23 | $91.64 | $91.01 | $91.14 | $82.86 | 83,944 |
2019-06-05 | $90.97 | $91.05 | $90.44 | $90.63 | $82.39 | 282,946 |
2019-06-04 | $90.51 | $90.75 | $90.14 | $90.60 | $82.37 | 286,725 |
2019-06-03 | $89.72 | $90.67 | $89.60 | $89.87 | $81.70 | 338,227 |
2019-05-31 | $88.44 | $89.79 | $88.35 | $89.58 | $81.44 | 490,402 |
2019-05-30 | $88.07 | $88.76 | $88.05 | $88.26 | $80.24 | 244,811 |
2019-05-29 | $87.58 | $88.68 | $87.45 | $88.37 | $80.34 | 405,587 |
2019-05-28 | $88.28 | $88.71 | $87.81 | $87.90 | $79.91 | 414,732 |
2019-05-24 | $87.09 | $87.28 | $86.66 | $86.88 | $78.98 | 253,171 |
2019-05-23 | $86.42 | $86.71 | $86.26 | $86.34 | $78.49 | 185,174 |
2019-05-22 | $87.51 | $87.73 | $87.21 | $87.30 | $79.37 | 214,659 |
2019-05-21 | $86.70 | $86.95 | $86.36 | $86.74 | $78.86 | 177,731 |
2019-05-20 | $85.94 | $86.52 | $85.71 | $86.42 | $78.57 | 208,968 |
2019-05-17 | $86.79 | $87.09 | $86.28 | $86.32 | $78.47 | 242,272 |
2019-05-16 | $88.00 | $88.42 | $87.70 | $87.76 | $79.78 | 277,147 |
2019-05-15 | $87.93 | $88.74 | $87.87 | $88.59 | $80.54 | 290,417 |
2019-05-14 | $89.13 | $89.43 | $88.65 | $89.01 | $80.92 | 468,129 |
2019-05-13 | $87.96 | $88.40 | $87.68 | $88.04 | $80.04 | 525,769 |
2019-05-10 | $89.52 | $89.70 | $88.57 | $89.45 | $81.32 | 394,193 |
2019-05-09 | $88.62 | $88.95 | $87.82 | $88.78 | $80.71 | 562,483 |
2019-05-08 | $89.54 | $89.63 | $88.26 | $89.00 | $80.91 | 458,055 |
2019-05-07 | $89.85 | $89.85 | $88.90 | $89.30 | $81.18 | 525,135 |
2019-05-06 | $89.83 | $90.71 | $89.20 | $90.47 | $82.25 | 303,577 |
2019-05-03 | $90.68 | $91.57 | $90.68 | $91.26 | $82.97 | 310,190 |
2019-05-02 | $90.26 | $90.45 | $89.61 | $90.07 | $81.88 | 257,382 |
2019-05-01 | $90.53 | $91.00 | $89.57 | $89.85 | $81.68 | 194,560 |
2019-04-30 | $90.43 | $90.73 | $89.91 | $90.59 | $82.36 | 232,513 |
2019-04-29 | $90.01 | $90.05 | $89.76 | $89.91 | $81.74 | 115,996 |
2019-04-26 | $89.97 | $90.36 | $89.85 | $90.15 | $81.96 | 179,980 |
2019-04-25 | $89.83 | $90.09 | $89.23 | $90.07 | $81.88 | 241,224 |
2019-04-24 | $90.30 | $90.53 | $89.37 | $89.61 | $81.47 | 224,502 |
2019-04-23 | $90.31 | $90.75 | $89.88 | $90.55 | $82.32 | 212,076 |
2019-04-22 | $90.48 | $90.76 | $89.91 | $90.63 | $82.39 | 114,607 |
2019-04-18 | $90.79 | $91.04 | $90.72 | $90.94 | $82.67 | 152,464 |
2019-04-17 | $90.59 | $90.88 | $90.45 | $90.62 | $82.38 | 162,439 |
2019-04-16 | $89.87 | $90.14 | $89.77 | $89.87 | $81.70 | 82,645 |
2019-04-15 | $89.90 | $90.30 | $89.28 | $89.76 | $81.60 | 180,323 |
2019-04-12 | $90.03 | $90.33 | $89.75 | $89.98 | $81.80 | 108,019 |
2019-04-11 | $89.78 | $89.79 | $88.89 | $89.10 | $81.00 | 130,921 |
2019-04-10 | $89.91 | $90.17 | $89.77 | $89.97 | $81.79 | 125,170 |
2019-04-09 | $89.56 | $89.84 | $89.38 | $89.67 | $81.52 | 158,825 |
2019-04-08 | $88.70 | $89.31 | $88.61 | $89.05 | $80.96 | 281,953 |
2019-04-05 | $88.63 | $89.15 | $88.61 | $88.95 | $80.87 | 243,232 |
2019-04-04 | $88.60 | $89.17 | $88.59 | $88.94 | $80.86 | 208,313 |
2019-04-03 | $89.04 | $89.73 | $89.03 | $89.21 | $81.10 | 229,057 |
2019-04-02 | $89.13 | $89.21 | $88.59 | $88.75 | $80.68 | 188,645 |
2019-04-01 | $88.96 | $89.15 | $88.61 | $89.04 | $80.95 | 285,097 |
2019-03-29 | $88.63 | $88.66 | $88.04 | $88.33 | $80.30 | 245,175 |
2019-03-28 | $87.65 | $87.85 | $87.32 | $87.61 | $79.65 | 197,789 |
2019-03-27 | $87.95 | $88.09 | $87.22 | $87.38 | $79.44 | 136,225 |
2019-03-26 | $88.82 | $89.00 | $88.37 | $88.67 | $80.61 | 122,298 |
2019-03-25 | $88.19 | $88.83 | $88.09 | $88.79 | $80.72 | 208,241 |
2019-03-22 | $89.58 | $89.59 | $88.18 | $88.37 | $80.34 | 229,758 |
2019-03-21 | $88.39 | $89.17 | $88.34 | $89.08 | $80.98 | 118,399 |
2019-03-20 | $88.39 | $89.44 | $88.00 | $88.78 | $80.71 | 342,584 |
2019-03-19 | $88.66 | $89.10 | $88.54 | $88.76 | $80.69 | 211,342 |
2019-03-18 | $87.64 | $88.20 | $87.41 | $88.03 | $80.03 | 200,716 |
2019-03-15 | $87.75 | $88.45 | $87.73 | $88.38 | $80.35 | 214,967 |
2019-03-14 | $88.35 | $88.35 | $87.81 | $88.15 | $80.14 | 178,443 |
2019-03-13 | $89.01 | $89.12 | $88.57 | $88.91 | $80.83 | 317,013 |
2019-03-12 | $88.34 | $88.45 | $88.08 | $88.31 | $80.28 | 363,399 |
2019-03-11 | $87.69 | $88.37 | $87.69 | $88.33 | $80.30 | 172,336 |
2019-03-08 | $87.76 | $87.79 | $87.33 | $87.60 | $79.64 | 366,669 |
2019-03-07 | $88.17 | $88.22 | $87.13 | $87.33 | $79.39 | 313,963 |
2019-03-06 | $87.50 | $87.78 | $87.26 | $87.49 | $79.54 | 161,062 |
2019-03-05 | $88.05 | $88.64 | $87.99 | $88.49 | $80.45 | 240,581 |
2019-03-04 | $87.84 | $88.37 | $86.84 | $87.59 | $79.63 | 519,624 |
2019-03-01 | $88.73 | $89.09 | $87.92 | $88.22 | $80.20 | 363,938 |
2019-02-28 | $90.09 | $90.39 | $89.37 | $89.61 | $81.47 | 327,534 |
2019-02-27 | $91.41 | $91.53 | $90.71 | $91.13 | $82.85 | 301,737 |
2019-02-26 | $91.65 | $92.13 | $91.49 | $91.73 | $83.39 | 350,608 |
2019-02-25 | $91.94 | $92.83 | $91.94 | $92.45 | $84.05 | 395,595 |
2019-02-22 | $90.97 | $91.35 | $90.81 | $90.96 | $82.69 | 214,507 |
2019-02-21 | $90.78 | $90.82 | $90.05 | $90.45 | $82.23 | 268,299 |
2019-02-20 | $91.25 | $91.60 | $90.96 | $91.22 | $82.93 | 267,511 |
2019-02-19 | $89.75 | $91.10 | $89.75 | $90.83 | $82.57 | 371,887 |
2019-02-15 | $89.99 | $90.43 | $89.94 | $90.10 | $81.91 | 163,983 |
2019-02-14 | $90.25 | $90.93 | $90.03 | $90.50 | $82.27 | 281,179 |
2019-02-13 | $90.87 | $91.20 | $90.13 | $90.29 | $82.08 | 215,388 |
2019-02-12 | $90.35 | $90.68 | $89.81 | $90.20 | $82.00 | 277,701 |
2019-02-11 | $89.61 | $89.70 | $89.28 | $89.41 | $81.28 | 346,580 |
2019-02-08 | $90.07 | $90.97 | $89.52 | $89.91 | $81.74 | 365,383 |
2019-02-07 | $91.15 | $91.35 | $90.41 | $91.14 | $82.86 | 281,133 |
2019-02-06 | $91.84 | $91.99 | $90.92 | $91.06 | $82.78 | 188,802 |
2019-02-05 | $91.15 | $91.89 | $90.86 | $91.84 | $83.49 | 249,928 |
2019-02-04 | $90.90 | $91.49 | $90.79 | $91.16 | $82.87 | 180,548 |
2019-02-01 | $91.35 | $91.38 | $90.53 | $90.88 | $82.62 | 242,890 |
2019-01-31 | $90.71 | $91.07 | $90.35 | $90.90 | $82.64 | 197,191 |
2019-01-30 | $89.39 | $90.98 | $88.96 | $90.61 | $82.37 | 350,625 |
2019-01-29 | $88.86 | $89.23 | $88.41 | $88.76 | $80.69 | 159,845 |
2019-01-28 | $88.58 | $88.93 | $88.26 | $88.86 | $80.78 | 391,053 |
2019-01-25 | $88.87 | $89.45 | $88.68 | $89.17 | $81.07 | 209,888 |
2019-01-24 | $88.00 | $88.74 | $87.89 | $88.70 | $80.64 | 240,067 |
2019-01-23 | $87.85 | $88.27 | $87.59 | $88.14 | $80.13 | 151,756 |
2019-01-22 | $86.69 | $86.90 | $86.34 | $86.59 | $78.72 | 281,434 |
2019-01-18 | $86.28 | $86.85 | $86.25 | $86.53 | $78.67 | 299,437 |
2019-01-17 | $85.74 | $86.67 | $85.37 | $86.34 | $78.49 | 210,307 |
2019-01-16 | $85.78 | $86.60 | $85.78 | $86.13 | $78.30 | 248,673 |
2019-01-15 | $84.90 | $85.37 | $84.64 | $84.85 | $77.14 | 316,835 |
2019-01-14 | $85.22 | $85.81 | $84.66 | $85.42 | $77.66 | 119,907 |
2019-01-11 | $86.11 | $86.39 | $85.68 | $86.12 | $78.29 | 285,153 |
2019-01-10 | $85.64 | $86.85 | $85.60 | $86.63 | $78.76 | 302,743 |
2019-01-09 | $85.73 | $86.88 | $85.64 | $86.28 | $78.44 | 348,326 |
2019-01-08 | $85.83 | $86.32 | $85.57 | $86.10 | $78.27 | 207,465 |
2019-01-07 | $85.75 | $86.32 | $85.49 | $86.01 | $78.19 | 215,367 |
2019-01-04 | $84.26 | $85.78 | $83.91 | $85.58 | $77.80 | 257,539 |
2019-01-03 | $83.23 | $84.00 | $82.60 | $82.94 | $75.40 | 360,972 |
2019-01-02 | $83.45 | $84.49 | $82.98 | $84.12 | $76.47 | 284,560 |
2018-12-31 | $83.24 | $83.42 | $82.47 | $82.81 | $75.28 | 94,559 |
2018-12-28 | $82.16 | $83.07 | $82.13 | $82.62 | $75.11 | 240,324 |
2018-12-27 | $81.22 | $82.06 | $80.99 | $81.75 | $74.32 | 176,127 |
2018-12-26 | $82.20 | $82.83 | $81.78 | $82.44 | $74.95 | 171,332 |
2018-12-24 | $83.74 | $84.55 | $82.33 | $83.31 | $75.74 | 70,763 |
2018-12-21 | $83.77 | $84.42 | $83.38 | $83.80 | $76.18 | 263,511 |
2018-12-20 | $83.49 | $84.14 | $83.25 | $83.86 | $76.24 | 207,124 |
2018-12-19 | $83.98 | $84.62 | $81.90 | $82.53 | $75.03 | 458,764 |
2018-12-18 | $83.14 | $83.89 | $83.10 | $83.53 | $75.94 | 269,163 |
2018-12-17 | $84.60 | $84.62 | $83.55 | $83.84 | $75.67 | 234,909 |
2018-12-14 | $84.96 | $85.53 | $84.80 | $84.94 | $76.66 | 155,097 |
2018-12-13 | $85.80 | $85.91 | $85.18 | $85.56 | $77.22 | 255,239 |
2018-12-12 | $86.66 | $87.49 | $86.51 | $86.81 | $78.35 | 213,147 |
2018-12-11 | $86.57 | $87.18 | $85.83 | $86.35 | $77.94 | 227,159 |
2018-12-10 | $86.27 | $86.84 | $85.23 | $86.14 | $77.75 | 235,831 |
2018-12-07 | $87.64 | $88.08 | $86.28 | $86.40 | $77.98 | 236,624 |
2018-12-06 | $87.37 | $88.01 | $86.44 | $87.87 | $79.31 | 323,226 |
2018-12-04 | $89.07 | $89.44 | $87.68 | $88.08 | $79.50 | 252,361 |
2018-12-03 | $88.81 | $89.06 | $88.41 | $88.93 | $80.27 | 295,594 |
2018-11-30 | $86.49 | $86.59 | $86.06 | $86.23 | $77.83 | 283,851 |
2018-11-29 | $85.98 | $86.54 | $85.73 | $86.08 | $77.69 | 212,427 |
2018-11-28 | $86.02 | $87.39 | $85.48 | $87.06 | $78.58 | 383,249 |
2018-11-27 | $85.11 | $85.80 | $85.11 | $85.78 | $77.42 | 176,615 |
2018-11-26 | $84.88 | $85.30 | $84.78 | $85.04 | $76.75 | 166,258 |
2018-11-23 | $84.31 | $84.79 | $84.23 | $84.34 | $76.12 | 58,629 |
2018-11-21 | $84.07 | $85.40 | $84.07 | $84.92 | $76.65 | 171,225 |
2018-11-20 | $84.00 | $84.36 | $83.37 | $83.75 | $75.59 | 341,616 |
2018-11-19 | $86.01 | $86.12 | $85.17 | $85.39 | $77.07 | 180,760 |
2018-11-16 | $86.01 | $87.42 | $85.95 | $86.92 | $78.45 | 298,997 |
2018-11-15 | $85.86 | $87.31 | $85.39 | $86.68 | $78.23 | 209,847 |
2018-11-14 | $87.27 | $87.61 | $86.51 | $86.90 | $78.43 | 234,505 |
2018-11-13 | $86.63 | $87.77 | $86.40 | $87.12 | $78.63 | 248,668 |
2018-11-12 | $86.12 | $86.64 | $85.53 | $85.56 | $77.22 | 205,448 |
2018-11-09 | $87.18 | $87.62 | $86.42 | $86.82 | $78.36 | 364,898 |
2018-11-08 | $88.36 | $88.76 | $87.81 | $88.00 | $79.43 | 176,361 |
2018-11-07 | $88.77 | $89.36 | $88.54 | $89.12 | $80.44 | 387,339 |
2018-11-06 | $87.67 | $88.17 | $87.59 | $88.06 | $79.48 | 182,602 |
2018-11-05 | $87.62 | $88.26 | $87.62 | $88.03 | $79.45 | 343,153 |
2018-11-02 | $88.64 | $89.00 | $87.54 | $88.26 | $79.66 | 320,053 |
2018-11-01 | $87.57 | $88.82 | $87.31 | $88.64 | $80.00 | 440,427 |
2018-10-31 | $87.10 | $87.97 | $86.35 | $86.70 | $78.25 | 176,336 |
2018-10-30 | $84.61 | $85.29 | $84.26 | $85.11 | $76.82 | 145,478 |
2018-10-29 | $86.00 | $86.00 | $83.25 | $84.01 | $75.82 | 211,472 |
2018-10-26 | $84.67 | $85.43 | $84.06 | $84.72 | $76.47 | 280,452 |
2018-10-25 | $85.58 | $86.86 | $85.58 | $86.29 | $77.88 | 315,610 |
2018-10-24 | $85.41 | $85.44 | $83.73 | $83.75 | $75.59 | 186,704 |
2018-10-23 | $85.54 | $87.11 | $85.21 | $86.76 | $78.31 | 571,160 |
2018-10-22 | $87.14 | $87.57 | $86.51 | $86.77 | $78.32 | 186,836 |
2018-10-19 | $87.91 | $88.44 | $87.36 | $87.55 | $79.02 | 174,043 |
2018-10-18 | $88.78 | $88.78 | $87.38 | $87.95 | $79.38 | 292,923 |
2018-10-17 | $89.77 | $89.91 | $89.05 | $89.42 | $80.71 | 180,850 |
2018-10-16 | $89.89 | $91.07 | $89.89 | $90.67 | $81.84 | 232,823 |
2018-10-15 | $89.31 | $89.63 | $88.68 | $88.95 | $80.28 | 156,076 |
2018-10-12 | $89.15 | $89.88 | $88.58 | $89.38 | $80.67 | 240,595 |
2018-10-11 | $88.69 | $89.77 | $87.78 | $88.23 | $79.63 | 374,694 |
2018-10-10 | $90.23 | $90.53 | $88.78 | $89.10 | $80.42 | 509,937 |
2018-10-09 | $88.53 | $89.27 | $88.20 | $88.87 | $80.21 | 261,191 |
2018-10-08 | $88.30 | $89.03 | $88.00 | $88.91 | $80.25 | 175,683 |
2018-10-05 | $90.49 | $90.64 | $89.62 | $90.14 | $81.36 | 297,766 |
2018-10-04 | $92.08 | $92.39 | $90.15 | $90.78 | $81.94 | 326,821 |
2018-10-03 | $93.72 | $93.75 | $92.16 | $92.54 | $83.52 | 291,145 |
2018-10-02 | $94.09 | $94.36 | $93.73 | $93.96 | $84.81 | 247,720 |
2018-10-01 | $94.73 | $94.82 | $94.35 | $94.62 | $85.40 | 218,257 |
2018-09-28 | $93.96 | $94.59 | $93.84 | $94.30 | $85.11 | 175,641 |
2018-09-27 | $93.88 | $94.19 | $93.50 | $94.06 | $84.90 | 256,772 |
2018-09-26 | $93.60 | $94.68 | $93.40 | $93.62 | $84.50 | 254,160 |
2018-09-25 | $93.79 | $94.23 | $93.73 | $93.97 | $84.81 | 148,206 |
2018-09-24 | $93.77 | $94.19 | $93.50 | $93.96 | $84.81 | 187,887 |
2018-09-21 | $94.10 | $94.45 | $93.70 | $94.28 | $85.09 | 289,269 |
2018-09-20 | $94.75 | $95.13 | $94.33 | $94.88 | $85.64 | 155,056 |
2018-09-19 | $94.05 | $94.50 | $93.70 | $94.41 | $85.21 | 288,341 |
2018-09-18 | $92.55 | $93.37 | $92.55 | $93.22 | $84.14 | 439,504 |
2018-09-17 | $91.15 | $91.62 | $91.00 | $91.19 | $82.31 | 147,459 |
2018-09-14 | $91.59 | $91.75 | $90.66 | $90.97 | $82.11 | 244,260 |
2018-09-13 | $91.68 | $92.26 | $90.40 | $91.77 | $82.83 | 500,798 |
2018-09-12 | $87.71 | $89.38 | $87.71 | $88.54 | $79.91 | 414,916 |
2018-09-11 | $87.21 | $88.08 | $86.54 | $87.95 | $79.38 | 199,720 |
2018-09-10 | $88.62 | $89.12 | $87.77 | $88.04 | $79.46 | 420,746 |
2018-09-07 | $88.14 | $88.78 | $87.57 | $88.05 | $79.47 | 212,930 |
2018-09-06 | $88.53 | $89.00 | $88.21 | $88.63 | $79.99 | 176,466 |
2018-09-05 | $88.40 | $88.76 | $88.15 | $88.48 | $79.86 | 294,753 |
2018-09-04 | $89.73 | $89.95 | $89.30 | $89.56 | $80.83 | 242,011 |
2018-08-31 | $90.41 | $91.07 | $89.98 | $90.31 | $81.51 | 552,580 |
2018-08-30 | $90.62 | $90.62 | $89.44 | $89.82 | $81.07 | 247,995 |
2018-08-29 | $91.21 | $91.75 | $91.03 | $91.54 | $82.62 | 230,262 |
2018-08-28 | $91.63 | $92.00 | $91.05 | $91.27 | $82.38 | 116,693 |
2018-08-27 | $91.20 | $91.99 | $91.20 | $91.49 | $82.58 | 243,060 |
2018-08-24 | $89.63 | $90.86 | $89.63 | $90.62 | $81.79 | 298,931 |
2018-08-23 | $89.80 | $89.99 | $88.91 | $89.21 | $80.52 | 172,762 |
2018-08-22 | $89.80 | $90.42 | $89.80 | $90.19 | $81.40 | 160,475 |
2018-08-21 | $89.39 | $90.01 | $89.39 | $89.72 | $80.98 | 131,901 |
2018-08-20 | $88.80 | $89.21 | $88.60 | $89.19 | $80.50 | 104,176 |
2018-08-17 | $86.52 | $88.23 | $86.52 | $87.87 | $79.31 | 180,010 |
2018-08-16 | $86.60 | $87.45 | $86.60 | $86.93 | $78.46 | 163,655 |
2018-08-15 | $86.33 | $86.50 | $85.50 | $86.03 | $77.65 | 326,463 |
2018-08-14 | $87.42 | $88.10 | $87.42 | $87.53 | $79.00 | 138,611 |
2018-08-13 | $86.80 | $87.39 | $86.29 | $86.79 | $78.33 | 230,821 |
2018-08-10 | $88.04 | $88.04 | $87.31 | $87.70 | $79.16 | 326,070 |
2018-08-09 | $89.68 | $89.94 | $89.30 | $89.43 | $80.72 | 74,789 |
2018-08-08 | $89.28 | $89.56 | $88.89 | $89.38 | $80.67 | 152,943 |
2018-08-07 | $89.04 | $89.12 | $88.52 | $88.78 | $80.13 | 123,889 |
2018-08-06 | $87.88 | $88.04 | $87.04 | $87.58 | $79.05 | 108,268 |
2018-08-03 | $88.56 | $89.56 | $88.56 | $89.07 | $80.39 | 149,460 |
2018-08-02 | $88.56 | $88.92 | $88.05 | $88.86 | $80.20 | 171,963 |
2018-08-01 | $89.68 | $90.24 | $89.68 | $89.95 | $81.19 | 190,819 |
2018-07-31 | $88.68 | $89.39 | $88.55 | $89.17 | $80.48 | 358,580 |
2018-07-30 | $88.40 | $88.89 | $88.40 | $88.56 | $79.93 | 145,245 |
2018-07-27 | $88.16 | $88.80 | $87.91 | $88.44 | $79.82 | 122,843 |
2018-07-26 | $88.27 | $88.56 | $87.88 | $87.90 | $79.34 | 165,394 |
2018-07-25 | $87.82 | $88.50 | $87.67 | $88.23 | $79.63 | 227,128 |
2018-07-24 | $86.68 | $86.96 | $86.09 | $86.26 | $77.86 | 161,904 |
2018-07-23 | $86.36 | $86.37 | $85.82 | $85.99 | $77.61 | 142,851 |
2018-07-20 | $86.05 | $86.57 | $85.83 | $86.36 | $77.95 | 210,760 |
2018-07-19 | $84.28 | $84.79 | $83.72 | $84.34 | $76.12 | 153,092 |
2018-07-18 | $83.84 | $84.71 | $83.73 | $84.22 | $76.01 | 140,619 |
2018-07-17 | $83.04 | $83.86 | $83.04 | $83.65 | $75.50 | 128,710 |
2018-07-16 | $83.58 | $84.00 | $82.88 | $83.16 | $75.06 | 89,493 |
2018-07-13 | $84.06 | $84.34 | $83.78 | $84.18 | $75.98 | 90,370 |
2018-07-12 | $84.32 | $84.64 | $84.15 | $84.29 | $76.08 | 102,531 |
2018-07-11 | $83.99 | $84.26 | $83.46 | $83.82 | $75.65 | 210,722 |
2018-07-10 | $84.64 | $84.98 | $84.37 | $84.77 | $76.51 | 205,147 |
2018-07-09 | $83.58 | $84.00 | $83.20 | $83.84 | $75.67 | 205,684 |
2018-07-06 | $82.85 | $83.79 | $82.50 | $83.40 | $75.27 | 210,246 |
2018-07-05 | $81.83 | $83.98 | $81.10 | $81.53 | $73.59 | 255,421 |
2018-07-03 | $83.25 | $83.57 | $82.79 | $83.04 | $74.95 | 165,246 |
2018-07-02 | $82.20 | $82.62 | $81.64 | $82.39 | $74.36 | 190,094 |
2018-06-29 | $81.77 | $82.39 | $81.68 | $82.27 | $74.25 | 177,822 |
2018-06-28 | $82.01 | $82.38 | $81.66 | $82.17 | $74.16 | 265,549 |
2018-06-27 | $83.38 | $83.51 | $82.36 | $82.47 | $74.43 | 262,324 |
2018-06-26 | $83.65 | $84.43 | $83.22 | $83.38 | $75.26 | 224,305 |
2018-06-25 | $83.59 | $84.35 | $82.85 | $83.33 | $75.21 | 284,522 |
2018-06-22 | $84.54 | $85.20 | $84.06 | $84.31 | $76.10 | 130,257 |
2018-06-21 | $84.30 | $84.52 | $84.02 | $84.07 | $75.88 | 194,116 |
2018-06-20 | $86.08 | $86.27 | $85.61 | $85.89 | $77.52 | 212,010 |
2018-06-19 | $84.68 | $85.17 | $84.31 | $85.04 | $76.75 | 334,990 |
2018-06-18 | $88.62 | $88.91 | $88.22 | $88.62 | $78.58 | 185,715 |
2018-06-15 | $90.89 | $91.45 | $89.88 | $90.59 | $80.32 | 254,486 |
2018-06-14 | $92.00 | $92.25 | $91.31 | $91.55 | $81.18 | 257,077 |
2018-06-13 | $92.92 | $93.16 | $91.87 | $92.61 | $82.11 | 177,049 |
2018-06-12 | $93.78 | $93.78 | $93.13 | $93.48 | $82.89 | 132,225 |
2018-06-11 | $93.48 | $93.73 | $93.31 | $93.47 | $82.88 | 131,242 |
2018-06-08 | $93.58 | $94.08 | $93.37 | $93.70 | $83.08 | 230,309 |
2018-06-07 | $94.51 | $94.70 | $93.51 | $94.03 | $83.37 | 513,896 |
2018-06-06 | $94.66 | $95.36 | $94.50 | $95.24 | $84.45 | 207,590 |
2018-06-05 | $94.16 | $94.64 | $93.83 | $94.10 | $83.44 | 285,698 |
2018-06-04 | $93.63 | $93.89 | $93.13 | $93.32 | $82.74 | 220,378 |
2018-06-01 | $93.50 | $93.90 | $93.06 | $93.66 | $83.05 | 205,108 |
2018-05-31 | $93.56 | $94.22 | $92.85 | $94.06 | $83.40 | 265,116 |
2018-05-30 | $92.83 | $93.96 | $92.83 | $93.94 | $83.29 | 217,863 |
2018-05-29 | $93.39 | $94.09 | $92.08 | $92.77 | $82.26 | 298,412 |
2018-05-25 | $94.49 | $95.13 | $94.08 | $95.07 | $84.30 | 140,720 |
2018-05-24 | $93.90 | $94.25 | $93.13 | $94.18 | $83.51 | 245,310 |
2018-05-23 | $94.76 | $95.66 | $94.34 | $95.65 | $84.81 | 167,918 |
2018-05-22 | $95.75 | $96.14 | $95.38 | $95.77 | $84.92 | 182,318 |
2018-05-21 | $95.73 | $96.01 | $95.32 | $95.66 | $84.82 | 189,055 |
2018-05-18 | $94.32 | $94.53 | $93.88 | $94.32 | $83.63 | 128,114 |
2018-05-17 | $95.04 | $95.62 | $94.50 | $94.89 | $84.14 | 180,470 |
2018-05-16 | $94.97 | $95.57 | $94.97 | $95.35 | $84.54 | 168,900 |
2018-05-15 | $96.23 | $96.23 | $94.94 | $95.35 | $84.54 | 414,082 |
2018-05-14 | $97.43 | $97.71 | $97.07 | $97.23 | $86.21 | 91,693 |
2018-05-11 | $96.84 | $97.73 | $96.56 | $96.99 | $86.00 | 172,432 |
2018-05-10 | $95.41 | $96.57 | $95.20 | $96.16 | $85.26 | 420,013 |
2018-05-09 | $95.69 | $95.95 | $94.80 | $95.24 | $84.45 | 283,943 |
2018-05-08 | $96.22 | $96.40 | $95.74 | $96.30 | $85.39 | 177,272 |
2018-05-07 | $97.27 | $97.62 | $96.86 | $97.42 | $86.38 | 102,870 |
2018-05-04 | $97.22 | $98.53 | $96.84 | $98.31 | $87.17 | 245,174 |
2018-05-03 | $98.46 | $98.61 | $97.44 | $98.34 | $87.20 | 358,226 |
2018-05-02 | $98.10 | $98.89 | $97.52 | $97.62 | $86.56 | 353,924 |
2018-05-01 | $96.81 | $97.67 | $96.26 | $96.86 | $85.88 | 306,688 |
2018-04-30 | $98.37 | $98.58 | $97.45 | $97.47 | $86.42 | 271,533 |
2018-04-27 | $98.37 | $98.95 | $98.25 | $98.83 | $87.63 | 209,016 |
2018-04-26 | $98.02 | $98.77 | $97.96 | $98.67 | $87.49 | 189,957 |
2018-04-25 | $98.31 | $98.31 | $97.76 | $98.18 | $87.05 | 300,851 |
2018-04-24 | $99.66 | $99.70 | $98.30 | $98.90 | $87.69 | 281,344 |
2018-04-23 | $99.39 | $99.87 | $99.11 | $99.35 | $88.09 | 178,826 |
2018-04-20 | $100.54 | $100.54 | $99.66 | $100.00 | $88.67 | 242,352 |
2018-04-19 | $100.78 | $100.84 | $99.81 | $100.02 | $88.69 | 222,673 |
2018-04-18 | $99.51 | $99.85 | $98.96 | $99.64 | $88.35 | 192,063 |
2018-04-17 | $98.18 | $98.92 | $98.14 | $98.80 | $87.60 | 208,688 |
2018-04-16 | $98.92 | $99.22 | $98.66 | $99.19 | $87.95 | 94,059 |
2018-04-13 | $99.03 | $99.25 | $98.55 | $98.94 | $87.73 | 135,284 |
2018-04-12 | $98.93 | $99.23 | $98.55 | $99.00 | $87.78 | 128,764 |
2018-04-11 | $98.48 | $99.35 | $98.41 | $99.17 | $87.93 | 248,885 |
2018-04-10 | $98.18 | $98.70 | $97.77 | $98.47 | $87.31 | 127,247 |
2018-04-09 | $97.38 | $98.08 | $97.03 | $97.30 | $86.27 | 288,191 |
2018-04-06 | $96.92 | $97.13 | $95.51 | $96.02 | $85.14 | 227,047 |
2018-04-05 | $97.08 | $97.39 | $96.74 | $97.14 | $86.13 | 172,239 |
2018-04-04 | $95.59 | $97.64 | $94.85 | $97.57 | $86.51 | 299,718 |
2018-04-03 | $98.74 | $99.54 | $98.39 | $99.41 | $88.14 | 428,455 |
2018-04-02 | $99.51 | $99.93 | $98.19 | $98.73 | $87.54 | 267,351 |
2018-03-29 | $98.38 | $99.80 | $98.10 | $99.70 | $88.40 | 238,884 |
2018-03-28 | $99.16 | $99.87 | $99.07 | $99.36 | $88.10 | 275,104 |
2018-03-27 | $100.62 | $100.91 | $99.66 | $99.85 | $88.53 | 332,054 |
2018-03-26 | $100.22 | $101.17 | $99.56 | $100.95 | $89.51 | 246,812 |
2018-03-23 | $100.08 | $100.13 | $98.64 | $98.68 | $87.50 | 227,120 |
2018-03-22 | $99.69 | $100.03 | $98.86 | $99.00 | $87.78 | 198,200 |
2018-03-21 | $100.25 | $101.37 | $99.98 | $100.86 | $89.43 | 157,172 |
2018-03-20 | $100.31 | $100.62 | $99.83 | $100.45 | $89.07 | 151,547 |
2018-03-19 | $100.27 | $100.44 | $99.45 | $99.89 | $88.57 | 281,820 |
2018-03-16 | $100.78 | $101.19 | $100.58 | $100.69 | $89.28 | 222,056 |
2018-03-15 | $101.30 | $101.38 | $100.61 | $100.81 | $89.39 | 224,359 |
2018-03-14 | $101.26 | $101.42 | $100.55 | $100.90 | $89.47 | 191,456 |
2018-03-13 | $101.14 | $103.71 | $100.09 | $100.55 | $89.16 | 173,205 |
2018-03-12 | $100.43 | $100.84 | $100.03 | $100.56 | $89.16 | 240,022 |
2018-03-09 | $99.12 | $99.97 | $98.90 | $99.86 | $88.54 | 339,590 |
2018-03-08 | $99.22 | $99.43 | $98.91 | $99.14 | $87.90 | 146,191 |
2018-03-07 | $99.11 | $99.46 | $98.37 | $99.36 | $88.10 | 180,979 |
2018-03-06 | $100.25 | $100.64 | $99.33 | $99.64 | $88.35 | 225,150 |
2018-03-05 | $99.67 | $101.19 | $99.34 | $100.21 | $88.85 | 355,423 |
2018-03-02 | $99.50 | $100.26 | $98.45 | $99.94 | $88.61 | 392,668 |
2018-03-01 | $100.66 | $101.33 | $99.59 | $100.25 | $88.89 | 286,694 |
2018-02-28 | $101.71 | $101.71 | $100.33 | $100.54 | $89.15 | 255,286 |
2018-02-27 | $101.33 | $101.33 | $100.00 | $100.32 | $88.95 | 291,586 |
2018-02-26 | $101.18 | $102.16 | $100.70 | $101.73 | $90.20 | 312,158 |
2018-02-23 | $99.12 | $99.94 | $98.81 | $99.59 | $88.30 | 199,554 |
2018-02-22 | $98.24 | $98.84 | $98.03 | $98.19 | $87.06 | 156,874 |
2018-02-21 | $98.66 | $99.46 | $97.38 | $97.43 | $86.39 | 246,360 |
2018-02-20 | $98.26 | $98.73 | $97.73 | $98.37 | $87.22 | 309,698 |
2018-02-16 | $98.50 | $99.43 | $98.23 | $98.96 | $87.75 | 173,550 |
2018-02-15 | $99.12 | $99.85 | $98.15 | $99.24 | $87.99 | 193,206 |
2018-02-14 | $96.57 | $98.60 | $95.74 | $98.40 | $87.25 | 266,497 |
2018-02-13 | $97.32 | $97.91 | $97.07 | $97.49 | $86.44 | 144,416 |
2018-02-12 | $96.43 | $97.52 | $95.94 | $96.65 | $85.70 | 217,533 |
2018-02-09 | $95.42 | $96.22 | $93.61 | $95.73 | $84.88 | 314,704 |
2018-02-08 | $96.18 | $96.18 | $92.82 | $92.97 | $82.43 | 359,504 |
2018-02-07 | $97.33 | $98.30 | $96.09 | $96.09 | $85.20 | 332,403 |
2018-02-06 | $96.09 | $99.35 | $95.20 | $98.36 | $87.21 | 450,797 |
2018-02-05 | $97.75 | $98.28 | $95.36 | $95.61 | $84.77 | 417,289 |
2018-02-02 | $99.30 | $99.30 | $98.21 | $98.26 | $87.12 | 330,805 |
2018-02-01 | $99.93 | $100.13 | $99.36 | $99.60 | $88.31 | 330,686 |
2018-01-31 | $100.18 | $100.19 | $99.11 | $99.65 | $88.36 | 202,786 |
2018-01-30 | $99.29 | $99.62 | $98.68 | $99.19 | $87.95 | 168,816 |
2018-01-29 | $100.07 | $100.18 | $99.84 | $99.86 | $88.54 | 179,671 |
2018-01-26 | $99.95 | $100.56 | $99.65 | $100.46 | $89.08 | 172,397 |
2018-01-25 | $99.17 | $99.92 | $98.88 | $99.18 | $87.94 | 256,263 |
2018-01-24 | $99.68 | $100.28 | $99.42 | $99.69 | $88.39 | 273,959 |
2018-01-23 | $98.57 | $98.75 | $98.31 | $98.58 | $87.41 | 174,015 |
2018-01-22 | $98.13 | $98.44 | $97.95 | $98.32 | $87.18 | 177,474 |
2018-01-19 | $98.02 | $98.25 | $97.60 | $98.20 | $87.07 | 210,325 |
2018-01-18 | $97.90 | $98.17 | $97.35 | $97.86 | $86.77 | 143,273 |
2018-01-17 | $98.36 | $98.94 | $98.22 | $98.62 | $87.44 | 210,588 |
2018-01-16 | $98.25 | $98.30 | $97.54 | $97.72 | $86.65 | 260,614 |
2018-01-12 | $97.45 | $97.99 | $97.23 | $97.92 | $86.82 | 229,111 |
2018-01-11 | $96.94 | $97.20 | $96.57 | $97.05 | $86.05 | 214,122 |
2018-01-10 | $95.75 | $96.05 | $95.51 | $95.68 | $84.84 | 136,194 |
2018-01-09 | $95.70 | $95.70 | $95.25 | $95.48 | $84.66 | 185,463 |
2018-01-08 | $95.61 | $96.07 | $95.61 | $95.95 | $85.08 | 159,199 |
2018-01-05 | $96.21 | $96.44 | $96.07 | $96.26 | $85.35 | 293,236 |
2018-01-04 | $96.18 | $96.56 | $96.12 | $96.16 | $85.26 | 389,860 |
2018-01-03 | $94.91 | $95.72 | $94.91 | $95.25 | $84.46 | 385,385 |
2018-01-02 | $93.37 | $93.37 | $92.65 | $93.09 | $82.54 | 176,593 |
2017-12-29 | $92.65 | $92.96 | $92.40 | $92.50 | $82.02 | 126,065 |
2017-12-28 | $91.92 | $92.08 | $91.61 | $91.75 | $81.35 | 128,410 |
2017-12-27 | $92.16 | $92.41 | $92.02 | $92.14 | $81.70 | 43,986 |
2017-12-26 | $92.03 | $92.45 | $92.03 | $92.35 | $81.88 | 53,157 |
2017-12-22 | $91.72 | $91.83 | $91.42 | $91.81 | $81.41 | 77,383 |
2017-12-21 | $91.49 | $91.86 | $91.36 | $91.68 | $81.29 | 79,764 |
2017-12-20 | $91.41 | $91.58 | $91.14 | $91.32 | $80.97 | 80,342 |
2017-12-19 | $91.15 | $91.23 | $90.45 | $90.70 | $80.42 | 211,989 |
2017-12-18 | $91.67 | $92.05 | $91.65 | $91.83 | $80.86 | 164,304 |
2017-12-15 | $91.68 | $91.89 | $91.39 | $91.74 | $80.78 | 155,664 |
2017-12-14 | $91.53 | $91.67 | $91.20 | $91.27 | $80.37 | 93,216 |
2017-12-13 | $90.84 | $91.66 | $90.84 | $91.25 | $80.35 | 345,774 |
2017-12-12 | $90.23 | $90.43 | $90.05 | $90.36 | $79.57 | 121,810 |
2017-12-11 | $90.94 | $91.13 | $90.61 | $90.83 | $79.98 | 196,689 |
2017-12-08 | $90.49 | $90.67 | $90.15 | $90.61 | $79.79 | 175,302 |
2017-12-07 | $89.91 | $90.50 | $89.80 | $90.40 | $79.60 | 190,672 |
2017-12-06 | $89.60 | $89.69 | $89.07 | $89.46 | $78.77 | 230,941 |
2017-12-05 | $89.23 | $89.68 | $89.07 | $89.27 | $78.61 | 173,022 |
2017-12-04 | $89.90 | $89.98 | $89.23 | $89.41 | $78.73 | 308,419 |
2017-12-01 | $89.76 | $89.93 | $89.28 | $89.69 | $78.98 | 356,102 |
2017-11-30 | $89.81 | $90.11 | $89.43 | $89.63 | $78.92 | 239,869 |
2017-11-29 | $90.13 | $90.13 | $89.27 | $89.59 | $78.89 | 270,109 |
2017-11-28 | $90.17 | $90.29 | $89.88 | $90.03 | $79.28 | 167,052 |
2017-11-27 | $89.44 | $89.44 | $88.96 | $89.08 | $78.44 | 116,529 |
2017-11-24 | $89.57 | $89.62 | $89.25 | $89.42 | $78.74 | 30,536 |
2017-11-22 | $90.39 | $90.58 | $90.01 | $90.34 | $79.55 | 149,163 |
2017-11-21 | $90.16 | $90.46 | $90.08 | $90.12 | $79.36 | 235,919 |
2017-11-20 | $89.96 | $90.32 | $89.80 | $90.21 | $79.44 | 193,272 |
2017-11-17 | $89.29 | $89.79 | $89.29 | $89.43 | $78.75 | 134,963 |
2017-11-16 | $87.94 | $88.57 | $87.73 | $88.29 | $77.74 | 188,521 |
2017-11-15 | $87.44 | $87.71 | $87.04 | $87.39 | $76.95 | 186,130 |
2017-11-14 | $88.04 | $88.35 | $87.80 | $88.03 | $77.52 | 165,319 |
2017-11-13 | $86.99 | $87.34 | $86.77 | $87.04 | $76.64 | 148,787 |
2017-11-10 | $86.85 | $86.94 | $86.46 | $86.54 | $76.20 | 558,517 |
2017-11-09 | $87.73 | $87.77 | $87.18 | $87.59 | $77.13 | 249,585 |
2017-11-08 | $88.43 | $88.52 | $88.07 | $88.46 | $77.89 | 143,057 |
2017-11-07 | $88.41 | $88.41 | $87.89 | $88.17 | $77.64 | 200,520 |
2017-11-06 | $88.06 | $88.57 | $88.06 | $88.47 | $77.90 | 160,071 |
2017-11-03 | $87.72 | $87.89 | $87.24 | $87.65 | $77.18 | 206,272 |
2017-11-02 | $87.76 | $87.97 | $87.51 | $87.89 | $77.39 | 187,205 |
2017-11-01 | $88.40 | $88.76 | $88.11 | $88.21 | $77.67 | 198,627 |
2017-10-31 | $88.49 | $88.65 | $88.25 | $88.56 | $77.98 | 137,040 |
2017-10-30 | $88.31 | $88.52 | $87.90 | $88.13 | $77.60 | 136,882 |
2017-10-27 | $87.59 | $88.49 | $87.45 | $88.40 | $77.84 | 141,072 |
2017-10-26 | $87.66 | $87.76 | $87.21 | $87.28 | $76.86 | 254,574 |
2017-10-25 | $87.73 | $87.73 | $86.91 | $87.45 | $77.00 | 207,578 |
2017-10-24 | $87.48 | $87.84 | $87.25 | $87.28 | $76.86 | 144,305 |
2017-10-23 | $87.14 | $87.30 | $86.75 | $86.95 | $76.56 | 105,759 |
2017-10-20 | $86.91 | $87.22 | $86.82 | $87.20 | $76.78 | 108,297 |
2017-10-19 | $86.67 | $86.88 | $86.46 | $86.87 | $76.49 | 118,989 |
2017-10-18 | $88.42 | $88.54 | $87.93 | $88.23 | $77.69 | 216,222 |
2017-10-17 | $89.04 | $89.12 | $88.68 | $88.93 | $78.31 | 307,231 |
2017-10-16 | $89.47 | $89.87 | $89.14 | $89.35 | $78.68 | 151,836 |
2017-10-13 | $88.64 | $89.15 | $88.64 | $88.92 | $78.30 | 109,497 |
2017-10-12 | $88.59 | $88.67 | $88.32 | $88.43 | $77.87 | 107,107 |
2017-10-11 | $88.48 | $88.82 | $88.25 | $88.81 | $78.20 | 170,060 |
2017-10-10 | $87.79 | $88.18 | $87.71 | $88.18 | $77.65 | 191,114 |
2017-10-09 | $86.63 | $86.72 | $86.37 | $86.67 | $76.32 | 80,389 |
2017-10-06 | $86.46 | $86.66 | $85.87 | $86.59 | $76.25 | 181,703 |
2017-10-05 | $86.56 | $86.93 | $86.56 | $86.82 | $76.45 | 209,841 |
2017-10-04 | $86.59 | $86.66 | $86.28 | $86.50 | $76.17 | 155,846 |
2017-10-03 | $86.82 | $87.07 | $86.72 | $86.92 | $76.54 | 307,746 |
2017-10-02 | $86.50 | $86.90 | $86.36 | $86.69 | $76.34 | 257,532 |
2017-09-29 | $85.84 | $86.45 | $85.65 | $86.45 | $76.12 | 179,607 |
2017-09-28 | $85.08 | $85.53 | $84.98 | $85.43 | $75.23 | 188,727 |
2017-09-27 | $85.75 | $85.87 | $85.34 | $85.75 | $75.51 | 313,142 |
2017-09-26 | $85.92 | $86.16 | $85.80 | $85.96 | $75.69 | 105,685 |
2017-09-25 | $85.85 | $86.20 | $85.62 | $85.98 | $75.71 | 225,507 |
2017-09-22 | $85.70 | $85.70 | $85.40 | $85.60 | $75.38 | 91,124 |
2017-09-21 | $86.16 | $86.39 | $85.86 | $86.16 | $75.87 | 151,573 |
2017-09-20 | $86.52 | $86.75 | $85.51 | $86.29 | $75.98 | 99,532 |
2017-09-19 | $86.98 | $87.04 | $86.55 | $87.02 | $76.63 | 253,362 |
2017-09-18 | $86.55 | $86.72 | $86.32 | $86.48 | $76.15 | 105,014 |
2017-09-15 | $85.68 | $86.12 | $85.66 | $85.96 | $75.69 | 173,328 |
2017-09-14 | $85.46 | $85.65 | $85.27 | $85.65 | $75.42 | 84,159 |
2017-09-13 | $84.80 | $84.84 | $84.37 | $84.60 | $74.50 | 122,919 |
2017-09-12 | $84.62 | $84.89 | $84.55 | $84.71 | $74.59 | 71,684 |
2017-09-11 | $84.36 | $84.84 | $83.97 | $84.70 | $74.58 | 111,698 |
2017-09-08 | $84.21 | $84.22 | $83.78 | $83.88 | $73.86 | 125,018 |
2017-09-07 | $84.09 | $84.26 | $84.02 | $84.18 | $74.13 | 76,275 |
2017-09-06 | $82.98 | $83.38 | $82.98 | $83.26 | $73.32 | 225,501 |
2017-09-05 | $82.88 | $83.02 | $82.49 | $82.88 | $72.98 | 152,718 |
2017-09-01 | $82.77 | $83.42 | $82.70 | $83.24 | $73.30 | 273,969 |
2017-08-31 | $82.60 | $82.91 | $82.37 | $82.71 | $72.83 | 125,189 |
2017-08-30 | $82.32 | $82.49 | $81.72 | $82.35 | $72.51 | 92,371 |
2017-08-29 | $82.23 | $82.90 | $81.95 | $82.79 | $72.90 | 144,513 |
2017-08-28 | $80.91 | $81.13 | $80.71 | $80.96 | $71.29 | 93,578 |
2017-08-25 | $79.92 | $80.45 | $79.92 | $80.27 | $70.68 | 218,368 |
2017-08-24 | $79.89 | $80.11 | $79.72 | $79.93 | $70.38 | 80,024 |
2017-08-23 | $79.47 | $80.05 | $79.47 | $79.94 | $70.39 | 66,142 |
2017-08-22 | $79.78 | $80.17 | $79.78 | $80.03 | $70.47 | 84,859 |
2017-08-21 | $79.61 | $79.73 | $79.45 | $79.67 | $70.15 | 68,336 |
2017-08-18 | $79.21 | $79.71 | $78.93 | $79.52 | $70.02 | 161,266 |
2017-08-17 | $79.04 | $79.32 | $78.67 | $78.84 | $69.42 | 181,386 |
2017-08-16 | $79.11 | $79.29 | $79.06 | $79.26 | $69.79 | 95,525 |
2017-08-15 | $78.85 | $79.36 | $78.85 | $79.16 | $69.70 | 91,244 |
2017-08-14 | $79.39 | $79.75 | $79.23 | $79.39 | $69.91 | 266,305 |
2017-08-11 | $79.04 | $79.50 | $78.80 | $79.21 | $69.75 | 99,783 |
2017-08-10 | $79.04 | $79.18 | $78.41 | $78.51 | $69.13 | 297,942 |
2017-08-09 | $79.19 | $79.29 | $79.02 | $79.26 | $69.79 | 114,827 |
2017-08-08 | $79.56 | $79.69 | $79.27 | $79.38 | $69.90 | 75,691 |
2017-08-07 | $79.14 | $79.29 | $79.00 | $79.20 | $69.74 | 43,158 |
2017-08-04 | $79.13 | $79.35 | $78.88 | $79.33 | $69.85 | 74,139 |
2017-08-03 | $79.36 | $79.50 | $79.10 | $79.28 | $69.81 | 200,144 |
2017-08-02 | $79.49 | $79.54 | $79.18 | $79.47 | $69.98 | 116,151 |
2017-08-01 | $78.86 | $79.18 | $78.84 | $79.18 | $69.72 | 120,692 |
2017-07-31 | $79.11 | $79.18 | $78.73 | $79.10 | $69.65 | 168,537 |
2017-07-28 | $79.26 | $79.26 | $78.92 | $79.08 | $69.63 | 156,991 |
2017-07-27 | $79.55 | $79.86 | $78.89 | $79.29 | $69.82 | 198,289 |
2017-07-26 | $79.30 | $79.82 | $79.01 | $79.63 | $70.12 | 150,407 |
2017-07-25 | $79.39 | $79.72 | $79.21 | $79.23 | $69.77 | 137,530 |
2017-07-24 | $79.10 | $79.49 | $79.01 | $79.15 | $69.70 | 134,129 |
2017-07-21 | $78.81 | $78.88 | $78.61 | $78.77 | $69.36 | 185,806 |
2017-07-20 | $78.64 | $78.93 | $78.58 | $78.88 | $69.46 | 146,081 |
2017-07-19 | $78.82 | $79.19 | $78.68 | $78.91 | $69.48 | 82,596 |
2017-07-18 | $78.47 | $78.75 | $77.13 | $78.67 | $69.27 | 209,105 |
2017-07-17 | $78.78 | $78.78 | $78.40 | $78.65 | $69.26 | 139,017 |
2017-07-14 | $78.74 | $79.20 | $78.57 | $79.14 | $69.69 | 115,381 |
2017-07-13 | $78.04 | $78.44 | $78.04 | $78.41 | $69.04 | 140,943 |
2017-07-12 | $77.92 | $78.60 | $77.92 | $78.24 | $68.89 | 216,514 |
2017-07-11 | $77.15 | $77.43 | $76.79 | $77.29 | $68.06 | 85,291 |
2017-07-10 | $77.20 | $77.70 | $77.19 | $77.44 | $68.19 | 138,370 |
2017-07-07 | $77.29 | $77.47 | $76.86 | $77.21 | $67.99 | 160,313 |
2017-07-06 | $77.45 | $77.51 | $77.00 | $77.01 | $67.81 | 221,812 |
2017-07-05 | $77.90 | $78.78 | $77.48 | $78.07 | $68.75 | 178,767 |
2017-07-03 | $78.42 | $78.73 | $77.99 | $78.22 | $68.88 | 109,014 |
2017-06-30 | $78.05 | $78.33 | $77.91 | $77.96 | $68.65 | 130,790 |
2017-06-29 | $77.99 | $78.13 | $77.36 | $77.58 | $68.31 | 214,208 |
2017-06-28 | $78.26 | $78.80 | $78.26 | $78.54 | $69.16 | 214,810 |
2017-06-27 | $78.53 | $78.59 | $78.13 | $78.16 | $68.82 | 185,219 |
2017-06-26 | $78.47 | $78.66 | $78.33 | $78.48 | $69.11 | 86,827 |
2017-06-23 | $78.26 | $78.62 | $78.08 | $78.36 | $69.00 | 122,522 |
2017-06-22 | $78.28 | $78.40 | $77.94 | $78.03 | $68.71 | 188,043 |
2017-06-21 | $77.99 | $78.21 | $77.63 | $77.94 | $68.63 | 76,344 |
2017-06-20 | $78.03 | $78.04 | $77.01 | $77.71 | $68.43 | 115,202 |
2017-06-19 | $79.65 | $79.89 | $79.36 | $79.82 | $69.07 | 162,894 |
2017-06-16 | $79.38 | $79.57 | $79.04 | $79.49 | $68.78 | 240,495 |
2017-06-15 | $79.06 | $79.36 | $78.79 | $79.32 | $68.64 | 200,650 |
2017-06-14 | $79.91 | $80.07 | $79.40 | $79.52 | $68.81 | 123,850 |
2017-06-13 | $79.00 | $79.56 | $79.00 | $79.47 | $68.77 | 156,774 |
2017-06-12 | $78.44 | $78.59 | $78.26 | $78.56 | $67.98 | 184,290 |
2017-06-09 | $78.57 | $78.84 | $77.92 | $78.33 | $67.78 | 153,163 |
2017-06-08 | $78.68 | $79.05 | $78.60 | $78.94 | $68.31 | 182,921 |
2017-06-07 | $78.79 | $78.84 | $78.39 | $78.68 | $68.08 | 174,348 |
2017-06-06 | $78.94 | $79.06 | $78.58 | $78.94 | $68.31 | 98,369 |
2017-06-05 | $78.67 | $78.70 | $78.42 | $78.58 | $68.00 | 67,844 |
2017-06-02 | $78.70 | $78.91 | $78.66 | $78.88 | $68.26 | 124,450 |
2017-06-01 | $78.17 | $78.59 | $77.88 | $78.51 | $67.94 | 131,699 |
2017-05-31 | $78.47 | $78.49 | $78.12 | $78.18 | $67.65 | 133,320 |
2017-05-30 | $78.61 | $78.86 | $78.44 | $78.78 | $68.17 | 105,804 |
2017-05-26 | $78.82 | $78.88 | $78.70 | $78.82 | $68.20 | 133,115 |
2017-05-25 | $78.51 | $78.83 | $78.38 | $78.68 | $68.08 | 289,041 |
2017-05-24 | $78.40 | $78.44 | $78.13 | $78.38 | $67.82 | 169,135 |
2017-05-23 | $78.17 | $78.33 | $78.01 | $78.09 | $67.57 | 120,488 |
2017-05-22 | $77.94 | $78.07 | $77.82 | $77.95 | $67.45 | 75,614 |
2017-05-19 | $77.32 | $77.93 | $77.25 | $77.72 | $67.25 | 155,580 |
2017-05-18 | $76.93 | $77.33 | $76.35 | $76.90 | $66.54 | 250,614 |
2017-05-17 | $77.28 | $77.28 | $76.53 | $76.80 | $66.46 | 221,023 |
2017-05-16 | $77.26 | $77.26 | $76.83 | $77.02 | $66.65 | 162,299 |
2017-05-15 | $76.58 | $76.90 | $76.58 | $76.80 | $66.46 | 110,459 |
2017-05-12 | $76.56 | $76.82 | $76.37 | $76.73 | $66.40 | 123,565 |
2017-05-11 | $77.02 | $77.29 | $76.51 | $76.82 | $66.47 | 107,119 |
2017-05-10 | $77.47 | $77.62 | $77.45 | $77.55 | $67.11 | 388,169 |
2017-05-09 | $77.16 | $77.60 | $76.79 | $77.49 | $67.05 | 195,596 |
2017-05-08 | $77.85 | $77.85 | $77.46 | $77.60 | $67.15 | 142,370 |
2017-05-05 | $77.45 | $77.76 | $77.33 | $77.70 | $67.24 | 260,799 |
2017-05-04 | $77.64 | $77.64 | $77.32 | $77.55 | $67.11 | 280,154 |
2017-05-03 | $77.78 | $77.78 | $77.27 | $77.42 | $66.99 | 292,746 |
2017-05-02 | $77.74 | $78.00 | $77.57 | $77.66 | $67.20 | 253,253 |
2017-05-01 | $77.70 | $77.77 | $77.42 | $77.67 | $67.21 | 60,228 |
2017-04-28 | $77.58 | $77.60 | $77.40 | $77.52 | $67.08 | 168,576 |
2017-04-27 | $77.57 | $77.70 | $77.29 | $77.40 | $66.98 | 67,024 |
2017-04-26 | $77.97 | $78.00 | $77.63 | $77.73 | $67.26 | 124,662 |
2017-04-25 | $77.81 | $78.16 | $77.74 | $77.82 | $67.34 | 77,910 |
2017-04-24 | $77.92 | $78.15 | $77.52 | $77.84 | $67.36 | 320,145 |
2017-04-21 | $78.02 | $78.29 | $77.86 | $78.11 | $67.59 | 168,164 |
2017-04-20 | $77.73 | $78.00 | $77.64 | $77.96 | $67.46 | 98,651 |
2017-04-19 | $77.94 | $77.99 | $77.23 | $77.52 | $67.08 | 230,221 |
2017-04-18 | $78.64 | $78.71 | $78.20 | $78.41 | $67.85 | 97,337 |
2017-04-17 | $78.69 | $79.08 | $78.64 | $79.00 | $68.36 | 75,617 |
2017-04-13 | $78.77 | $79.14 | $78.53 | $78.65 | $68.06 | 164,423 |
2017-04-12 | $78.69 | $78.80 | $78.25 | $78.79 | $68.18 | 147,008 |
2017-04-11 | $78.20 | $78.48 | $77.95 | $78.45 | $67.88 | 120,210 |
2017-04-10 | $77.98 | $78.13 | $77.77 | $77.94 | $67.44 | 119,030 |
2017-04-07 | $77.87 | $78.23 | $77.61 | $78.13 | $67.61 | 159,427 |
2017-04-06 | $77.77 | $77.77 | $77.24 | $77.41 | $66.98 | 124,747 |
2017-04-05 | $78.09 | $78.32 | $77.69 | $77.71 | $67.24 | 204,778 |
2017-04-04 | $78.46 | $78.48 | $78.07 | $78.37 | $67.82 | 342,477 |
2017-04-03 | $78.24 | $78.46 | $78.05 | $78.37 | $67.82 | 302,476 |
2017-03-31 | $78.13 | $78.14 | $77.80 | $77.99 | $67.49 | 95,634 |
2017-03-30 | $78.08 | $78.40 | $78.04 | $78.12 | $67.60 | 155,088 |
2017-03-29 | $77.92 | $78.21 | $77.74 | $78.02 | $67.51 | 185,257 |
2017-03-28 | $77.84 | $78.37 | $77.70 | $78.04 | $67.53 | 170,640 |
2017-03-27 | $77.75 | $77.97 | $77.48 | $77.91 | $67.42 | 233,677 |
2017-03-24 | $77.24 | $77.55 | $77.10 | $77.47 | $67.04 | 103,337 |
2017-03-23 | $76.90 | $77.24 | $76.78 | $77.00 | $66.63 | 149,589 |
2017-03-22 | $76.64 | $77.40 | $76.44 | $77.26 | $66.85 | 512,315 |
2017-03-21 | $76.98 | $77.07 | $76.22 | $76.33 | $66.05 | 329,481 |
2017-03-20 | $76.38 | $77.05 | $76.01 | $76.68 | $66.35 | 195,347 |
2017-03-17 | $76.25 | $76.48 | $75.86 | $76.02 | $65.78 | 106,556 |
2017-03-16 | $75.47 | $75.95 | $75.16 | $75.90 | $65.68 | 206,306 |
2017-03-15 | $74.00 | $75.47 | $73.86 | $74.96 | $64.86 | 341,102 |
2017-03-14 | $74.10 | $74.20 | $73.72 | $73.81 | $63.87 | 139,394 |
2017-03-13 | $73.55 | $73.95 | $73.55 | $73.82 | $63.88 | 122,539 |
2017-03-10 | $73.56 | $73.67 | $73.27 | $73.49 | $63.59 | 461,904 |
2017-03-09 | $73.91 | $74.08 | $73.35 | $73.79 | $63.85 | 133,777 |
2017-03-08 | $74.54 | $74.67 | $74.01 | $74.14 | $64.16 | 161,890 |
2017-03-07 | $74.75 | $74.85 | $74.46 | $74.55 | $64.51 | 145,871 |
2017-03-06 | $74.86 | $75.07 | $74.70 | $74.92 | $64.83 | 201,495 |
2017-03-03 | $75.49 | $75.80 | $75.34 | $75.66 | $65.47 | 160,820 |
2017-03-02 | $75.78 | $75.85 | $75.29 | $75.47 | $65.31 | 206,244 |
2017-03-01 | $75.67 | $76.17 | $75.67 | $76.03 | $65.79 | 173,707 |
2017-02-28 | $75.49 | $75.52 | $74.90 | $75.01 | $64.91 | 207,192 |
2017-02-27 | $75.09 | $75.44 | $75.02 | $75.18 | $65.06 | 89,028 |
2017-02-24 | $75.30 | $75.54 | $75.02 | $75.33 | $65.18 | 80,441 |
2017-02-23 | $75.37 | $75.58 | $75.24 | $75.45 | $65.29 | 145,703 |
2017-02-22 | $75.62 | $75.70 | $75.35 | $75.69 | $65.50 | 125,710 |
2017-02-21 | $75.19 | $75.42 | $75.09 | $75.30 | $65.16 | 72,186 |
2017-02-17 | $75.72 | $76.10 | $75.72 | $76.03 | $65.79 | 141,092 |
2017-02-16 | $75.71 | $75.85 | $75.54 | $75.63 | $65.44 | 244,315 |
2017-02-15 | $75.40 | $75.92 | $75.40 | $75.77 | $65.57 | 83,969 |
2017-02-14 | $75.77 | $75.77 | $75.02 | $75.54 | $65.37 | 167,036 |
2017-02-13 | $76.36 | $76.70 | $76.15 | $76.51 | $66.21 | 76,874 |
2017-02-10 | $76.11 | $76.56 | $76.11 | $76.43 | $66.14 | 114,610 |
2017-02-09 | $76.31 | $76.43 | $76.11 | $76.23 | $65.96 | 163,645 |
2017-02-08 | $76.33 | $76.81 | $76.00 | $76.69 | $66.36 | 129,772 |
2017-02-07 | $76.15 | $76.26 | $75.90 | $76.10 | $65.85 | 97,609 |
2017-02-06 | $76.40 | $76.51 | $76.27 | $76.46 | $66.16 | 103,111 |
2017-02-03 | $76.21 | $76.45 | $75.82 | $76.40 | $66.11 | 233,916 |
2017-02-02 | $75.41 | $75.54 | $75.28 | $75.47 | $65.31 | 115,351 |
2017-02-01 | $75.46 | $75.69 | $75.05 | $75.55 | $65.38 | 223,824 |
2017-01-31 | $75.46 | $75.69 | $75.33 | $75.68 | $65.49 | 298,560 |
2017-01-30 | $75.64 | $75.95 | $75.55 | $75.92 | $65.70 | 141,996 |
2017-01-27 | $75.66 | $75.84 | $75.39 | $75.75 | $65.55 | 76,944 |
2017-01-26 | $75.82 | $75.97 | $75.60 | $75.79 | $65.58 | 93,105 |
2017-01-25 | $75.50 | $75.96 | $75.17 | $75.82 | $65.61 | 143,555 |
2017-01-24 | $75.25 | $75.78 | $75.09 | $75.44 | $65.28 | 173,384 |
2017-01-23 | $74.19 | $74.83 | $74.11 | $74.65 | $64.60 | 159,330 |
2017-01-20 | $73.77 | $73.79 | $73.31 | $73.70 | $63.77 | 109,433 |
2017-01-19 | $73.31 | $73.75 | $72.80 | $73.12 | $63.27 | 150,844 |
2017-01-18 | $74.36 | $74.36 | $73.50 | $73.75 | $63.82 | 190,497 |
2017-01-17 | $74.34 | $74.56 | $74.10 | $74.36 | $64.35 | 156,757 |
2017-01-13 | $74.63 | $74.84 | $74.47 | $74.76 | $64.69 | 149,292 |
2017-01-12 | $74.58 | $74.73 | $74.12 | $74.37 | $64.35 | 314,062 |
2017-01-11 | $74.34 | $74.97 | $73.99 | $74.88 | $64.80 | 249,840 |
2017-01-10 | $74.19 | $74.83 | $74.19 | $74.54 | $64.50 | 148,136 |
2017-01-09 | $73.66 | $73.91 | $73.56 | $73.71 | $63.78 | 58,933 |
2017-01-06 | $74.00 | $74.20 | $73.71 | $74.00 | $64.03 | 118,792 |
2017-01-05 | $74.15 | $74.48 | $74.02 | $74.35 | $64.34 | 108,535 |
2017-01-04 | $73.83 | $74.03 | $73.58 | $73.69 | $63.77 | 173,131 |
2017-01-03 | $72.38 | $72.85 | $72.06 | $72.35 | $62.61 | 245,682 |
2016-12-30 | $72.45 | $72.55 | $71.81 | $72.09 | $62.38 | 91,683 |
2016-12-29 | $71.88 | $72.54 | $71.88 | $72.38 | $62.63 | 254,880 |
2016-12-28 | $70.88 | $71.07 | $70.71 | $70.96 | $61.40 | 139,256 |
2016-12-27 | $70.50 | $70.96 | $70.37 | $70.86 | $61.32 | 74,924 |
2016-12-23 | $69.90 | $70.46 | $69.83 | $70.40 | $60.92 | 128,447 |
2016-12-22 | $69.63 | $69.70 | $69.13 | $69.55 | $60.18 | 209,158 |
2016-12-21 | $70.34 | $70.34 | $69.73 | $69.79 | $60.39 | 194,443 |
2016-12-20 | $70.90 | $71.07 | $70.55 | $70.72 | $60.53 | 105,423 |
2016-12-19 | $71.62 | $71.96 | $71.43 | $71.50 | $61.20 | 129,679 |
2016-12-16 | $71.88 | $71.95 | $71.45 | $71.80 | $61.46 | 245,311 |
2016-12-15 | $71.60 | $71.80 | $71.28 | $71.49 | $61.19 | 214,991 |
2016-12-14 | $72.35 | $72.62 | $71.26 | $71.50 | $61.20 | 242,065 |
2016-12-13 | $72.80 | $73.60 | $72.80 | $73.37 | $62.80 | 116,684 |
2016-12-12 | $72.48 | $72.67 | $72.31 | $72.54 | $62.09 | 223,675 |
2016-12-09 | $72.84 | $72.88 | $72.41 | $72.71 | $62.24 | 109,034 |
2016-12-08 | $72.97 | $73.37 | $72.86 | $73.20 | $62.66 | 366,704 |
2016-12-07 | $72.41 | $73.36 | $72.41 | $73.20 | $62.66 | 617,413 |
2016-12-06 | $71.87 | $72.24 | $71.80 | $72.17 | $61.77 | 131,837 |
2016-12-05 | $71.61 | $71.99 | $71.61 | $71.64 | $61.32 | 186,806 |
2016-12-02 | $71.45 | $71.94 | $71.43 | $71.55 | $61.24 | 188,825 |
2016-12-01 | $72.00 | $72.01 | $71.44 | $71.76 | $61.42 | 125,251 |
2016-11-30 | $71.93 | $72.08 | $71.54 | $71.86 | $61.51 | 319,124 |
2016-11-29 | $70.70 | $71.15 | $70.62 | $71.03 | $60.80 | 115,772 |
2016-11-28 | $71.14 | $71.40 | $71.03 | $71.20 | $60.94 | 111,173 |
2016-11-25 | $70.89 | $71.33 | $70.89 | $71.07 | $60.83 | 67,884 |
2016-11-23 | $70.36 | $70.69 | $70.23 | $70.38 | $60.24 | 129,018 |
2016-11-22 | $70.59 | $70.91 | $70.25 | $70.80 | $60.60 | 157,552 |
2016-11-21 | $70.26 | $70.66 | $70.03 | $70.23 | $60.11 | 60,796 |
2016-11-18 | $70.05 | $70.11 | $69.59 | $69.76 | $59.71 | 139,668 |
2016-11-17 | $70.04 | $70.28 | $69.65 | $69.88 | $59.81 | 408,990 |
2016-11-16 | $69.69 | $69.95 | $69.46 | $69.72 | $59.68 | 184,469 |
2016-11-15 | $70.11 | $70.64 | $70.08 | $70.53 | $60.37 | 205,291 |
2016-11-14 | $69.51 | $69.70 | $68.74 | $69.13 | $59.17 | 301,882 |
2016-11-11 | $70.40 | $70.80 | $69.82 | $70.16 | $60.05 | 436,210 |
2016-11-10 | $72.20 | $72.24 | $70.49 | $71.54 | $61.23 | 912,203 |
2016-11-09 | $73.19 | $73.68 | $72.15 | $72.26 | $61.85 | 539,399 |
2016-11-08 | $72.91 | $73.99 | $72.61 | $73.76 | $63.13 | 262,653 |
2016-11-07 | $72.40 | $73.37 | $72.26 | $73.05 | $62.53 | 400,403 |
2016-11-04 | $71.30 | $71.55 | $71.03 | $71.15 | $60.90 | 117,416 |
2016-11-03 | $71.68 | $72.01 | $71.50 | $71.64 | $61.32 | 117,467 |
2016-11-02 | $72.09 | $72.10 | $71.48 | $71.78 | $61.44 | 242,631 |
2016-11-01 | $72.40 | $72.42 | $71.36 | $71.94 | $61.58 | 362,913 |
2016-10-31 | $71.99 | $72.26 | $71.79 | $72.03 | $61.65 | 109,320 |
2016-10-28 | $71.80 | $72.26 | $71.34 | $71.90 | $61.54 | 323,283 |
2016-10-27 | $72.43 | $72.53 | $71.80 | $71.91 | $61.55 | 197,819 |
2016-10-26 | $72.45 | $72.57 | $72.05 | $72.25 | $61.84 | 157,465 |
2016-10-25 | $72.79 | $73.04 | $72.50 | $72.87 | $62.37 | 82,535 |
2016-10-24 | $72.72 | $72.95 | $72.33 | $72.55 | $62.10 | 65,180 |
2016-10-21 | $72.31 | $72.71 | $72.05 | $72.60 | $62.14 | 92,265 |
2016-10-20 | $72.39 | $72.58 | $72.04 | $72.31 | $61.89 | 240,791 |
2016-10-19 | $72.04 | $72.50 | $72.02 | $72.26 | $61.85 | 127,140 |
2016-10-18 | $71.52 | $71.69 | $71.12 | $71.43 | $61.14 | 234,035 |
2016-10-17 | $71.24 | $71.36 | $70.85 | $70.94 | $60.72 | 519,751 |
2016-10-14 | $71.69 | $71.69 | $70.44 | $70.62 | $60.45 | 721,167 |
2016-10-13 | $67.53 | $69.11 | $67.20 | $68.54 | $58.67 | 801,378 |
2016-10-12 | $66.86 | $67.11 | $66.64 | $66.73 | $57.12 | 509,996 |
2016-10-11 | $69.56 | $69.56 | $68.53 | $68.68 | $58.79 | 611,385 |
2016-10-10 | $71.15 | $71.41 | $71.01 | $71.09 | $60.85 | 374,166 |
2016-10-07 | $73.85 | $74.13 | $73.12 | $73.65 | $63.04 | 214,859 |
2016-10-06 | $74.04 | $74.62 | $73.86 | $74.40 | $63.68 | 202,032 |
2016-10-05 | $74.07 | $74.45 | $73.82 | $74.28 | $63.58 | 298,491 |
2016-10-04 | $74.30 | $74.57 | $73.16 | $73.34 | $62.78 | 443,438 |
2016-10-03 | $73.15 | $73.75 | $73.08 | $73.68 | $63.07 | 318,742 |
2016-09-30 | $73.19 | $73.78 | $73.04 | $73.51 | $62.92 | 326,661 |
2016-09-29 | $73.32 | $73.74 | $72.43 | $73.06 | $62.54 | 446,045 |
2016-09-28 | $73.15 | $73.70 | $72.58 | $73.67 | $63.06 | 212,203 |
2016-09-27 | $73.16 | $73.65 | $72.92 | $73.63 | $63.02 | 174,077 |
2016-09-26 | $73.31 | $73.67 | $73.05 | $73.34 | $62.78 | 191,057 |
2016-09-23 | $73.72 | $73.85 | $73.30 | $73.43 | $62.85 | 119,939 |
2016-09-22 | $74.60 | $74.93 | $74.43 | $74.75 | $63.98 | 217,804 |
2016-09-21 | $72.70 | $74.17 | $72.70 | $74.10 | $63.43 | 401,127 |
2016-09-20 | $72.45 | $72.60 | $71.99 | $72.33 | $61.91 | 476,596 |
2016-09-19 | $72.62 | $73.07 | $72.51 | $72.69 | $62.22 | 262,900 |
2016-09-16 | $71.64 | $71.85 | $71.21 | $71.39 | $61.11 | 867,471 |
2016-09-15 | $71.30 | $71.88 | $70.80 | $71.73 | $61.40 | 288,833 |
2016-09-14 | $70.82 | $71.50 | $70.58 | $71.00 | $60.77 | 604,484 |
2016-09-13 | $70.41 | $70.63 | $69.47 | $69.83 | $59.77 | 590,302 |
2016-09-12 | $68.50 | $69.63 | $68.44 | $69.19 | $59.22 | 438,924 |
2016-09-09 | $70.26 | $70.26 | $69.20 | $69.47 | $59.46 | 379,995 |
2016-09-08 | $71.35 | $71.40 | $70.82 | $70.97 | $60.75 | 201,099 |
2016-09-07 | $73.06 | $73.06 | $72.62 | $72.94 | $62.43 | 260,839 |
2016-09-06 | $73.54 | $73.99 | $73.31 | $73.79 | $63.16 | 265,726 |
2016-09-02 | $75.09 | $75.51 | $75.00 | $75.19 | $64.36 | 492,092 |
2016-09-01 | $75.22 | $75.80 | $75.22 | $75.80 | $64.88 | 164,272 |
2016-08-31 | $75.84 | $75.84 | $75.20 | $75.56 | $64.68 | 507,498 |
2016-08-30 | $76.00 | $76.19 | $75.62 | $75.68 | $64.78 | 100,691 |
2016-08-29 | $75.51 | $76.09 | $75.21 | $76.01 | $65.06 | 87,878 |
2016-08-26 | $76.03 | $76.95 | $75.07 | $75.69 | $64.79 | 333,174 |
2016-08-25 | $75.34 | $75.78 | $75.32 | $75.78 | $64.86 | 104,147 |
2016-08-24 | $75.39 | $75.77 | $75.00 | $75.68 | $64.78 | 245,458 |
2016-08-23 | $74.97 | $75.36 | $74.62 | $74.63 | $63.88 | 184,470 |
2016-08-22 | $74.79 | $74.86 | $74.52 | $74.71 | $63.95 | 317,969 |
2016-08-19 | $75.03 | $75.59 | $74.67 | $75.34 | $64.49 | 195,652 |
2016-08-18 | $75.17 | $75.69 | $75.16 | $75.67 | $64.77 | 67,817 |
2016-08-17 | $74.35 | $74.91 | $73.91 | $74.51 | $63.78 | 141,530 |
2016-08-16 | $75.08 | $75.08 | $74.56 | $74.92 | $64.13 | 365,071 |
2016-08-15 | $75.69 | $75.99 | $75.58 | $75.75 | $64.84 | 151,498 |
2016-08-12 | $75.97 | $76.06 | $75.24 | $75.74 | $64.83 | 126,519 |
2016-08-11 | $75.54 | $76.03 | $75.17 | $75.91 | $64.98 | 150,286 |
2016-08-10 | $75.20 | $75.27 | $74.65 | $74.85 | $64.07 | 117,244 |
2016-08-09 | $74.85 | $75.14 | $74.70 | $74.94 | $64.14 | 131,568 |
2016-08-08 | $74.27 | $74.58 | $74.27 | $74.58 | $63.84 | 190,271 |
2016-08-05 | $72.99 | $73.11 | $72.82 | $72.90 | $62.40 | 141,531 |
2016-08-04 | $72.58 | $72.99 | $72.45 | $72.75 | $62.27 | 168,908 |
2016-08-03 | $72.32 | $72.88 | $72.26 | $72.74 | $62.26 | 220,777 |
2016-08-02 | $72.34 | $72.58 | $71.55 | $72.08 | $61.70 | 296,532 |
2016-08-01 | $73.56 | $73.56 | $72.76 | $72.96 | $62.45 | 268,504 |
2016-07-29 | $74.11 | $74.44 | $73.64 | $74.38 | $63.67 | 384,230 |
2016-07-28 | $73.59 | $73.76 | $73.22 | $73.66 | $63.05 | 194,093 |
2016-07-27 | $72.83 | $73.12 | $72.29 | $72.76 | $62.28 | 130,168 |
2016-07-26 | $72.07 | $72.61 | $72.07 | $72.23 | $61.83 | 179,644 |
2016-07-25 | $72.70 | $72.80 | $72.13 | $72.25 | $61.84 | 154,422 |
2016-07-22 | $72.60 | $72.93 | $72.54 | $72.79 | $62.30 | 112,173 |
2016-07-21 | $72.38 | $72.45 | $71.95 | $72.07 | $61.69 | 198,567 |
2016-07-20 | $72.45 | $72.69 | $72.14 | $72.46 | $62.02 | 182,947 |
2016-07-19 | $71.79 | $71.84 | $71.46 | $71.65 | $61.33 | 181,254 |
2016-07-18 | $71.82 | $72.44 | $71.55 | $72.42 | $61.99 | 353,591 |
2016-07-15 | $71.80 | $71.94 | $71.47 | $71.83 | $61.48 | 207,514 |
2016-07-14 | $71.25 | $71.98 | $71.24 | $71.86 | $61.51 | 343,184 |
2016-07-13 | $70.77 | $70.84 | $70.10 | $70.62 | $60.45 | 250,429 |
2016-07-12 | $70.32 | $70.81 | $70.27 | $70.62 | $60.45 | 146,507 |
2016-07-11 | $70.05 | $70.53 | $70.00 | $70.07 | $59.98 | 184,390 |
2016-07-08 | $69.81 | $70.28 | $69.43 | $70.03 | $59.94 | 370,566 |
2016-07-07 | $69.29 | $69.90 | $68.84 | $69.09 | $59.14 | 261,102 |
2016-07-06 | $69.10 | $69.86 | $68.65 | $69.65 | $59.62 | 367,815 |
2016-07-05 | $69.45 | $69.65 | $68.72 | $68.85 | $58.93 | 208,337 |
2016-07-01 | $69.33 | $69.61 | $69.08 | $69.56 | $59.54 | 275,786 |
2016-06-30 | $68.60 | $69.08 | $68.25 | $68.91 | $58.98 | 284,560 |
2016-06-29 | $68.82 | $69.28 | $68.62 | $69.12 | $59.16 | 342,766 |
2016-06-28 | $67.97 | $68.31 | $67.56 | $68.30 | $58.46 | 180,139 |
2016-06-27 | $66.97 | $66.97 | $65.79 | $66.67 | $57.07 | 297,762 |
2016-06-24 | $66.22 | $67.68 | $65.72 | $65.88 | $56.39 | 328,372 |
2016-06-23 | $68.26 | $69.14 | $68.17 | $69.12 | $59.16 | 165,544 |
2016-06-22 | $67.67 | $67.94 | $67.25 | $67.45 | $57.73 | 130,624 |
2016-06-21 | $68.71 | $69.29 | $68.52 | $69.11 | $58.19 | 223,340 |
2016-06-20 | $68.58 | $68.90 | $68.41 | $68.50 | $57.68 | 145,221 |
2016-06-17 | $68.23 | $68.29 | $67.52 | $68.20 | $57.42 | 271,997 |
2016-06-16 | $67.55 | $68.26 | $67.01 | $68.17 | $57.40 | 216,960 |
2016-06-15 | $68.83 | $69.77 | $68.75 | $68.95 | $58.06 | 207,213 |
2016-06-14 | $68.46 | $68.70 | $67.76 | $68.47 | $57.65 | 212,642 |
2016-06-13 | $68.31 | $68.58 | $67.94 | $68.07 | $57.31 | 238,514 |
2016-06-10 | $68.64 | $68.75 | $68.06 | $68.26 | $57.47 | 123,935 |
2016-06-09 | $69.12 | $69.52 | $69.00 | $69.40 | $58.43 | 178,897 |
2016-06-08 | $70.16 | $70.36 | $70.00 | $70.30 | $59.19 | 129,594 |
2016-06-07 | $69.94 | $70.30 | $69.89 | $70.10 | $59.02 | 295,575 |
2016-06-06 | $69.90 | $70.47 | $69.89 | $70.26 | $59.16 | 335,267 |
2016-06-03 | $69.49 | $69.74 | $68.85 | $69.40 | $58.43 | 516,455 |
2016-06-02 | $67.97 | $68.31 | $67.57 | $68.24 | $57.46 | 155,851 |
2016-06-01 | $67.15 | $67.61 | $67.02 | $67.20 | $56.58 | 223,456 |
2016-05-31 | $67.83 | $68.20 | $67.51 | $67.68 | $56.99 | 432,045 |
2016-05-27 | $67.44 | $67.72 | $67.09 | $67.22 | $56.60 | 384,590 |
2016-05-26 | $67.07 | $67.38 | $66.74 | $67.17 | $56.56 | 124,446 |
2016-05-25 | $66.45 | $66.95 | $66.45 | $66.79 | $56.24 | 234,299 |
2016-05-24 | $65.73 | $66.34 | $65.73 | $66.15 | $55.70 | 236,337 |
2016-05-23 | $65.62 | $65.96 | $65.48 | $65.58 | $55.22 | 187,538 |
2016-05-20 | $65.97 | $66.43 | $65.70 | $66.29 | $55.82 | 301,502 |
2016-05-19 | $65.90 | $65.92 | $65.27 | $65.65 | $55.28 | 177,899 |
2016-05-18 | $66.69 | $67.45 | $66.16 | $66.62 | $56.09 | 182,674 |
2016-05-17 | $66.97 | $67.40 | $66.66 | $66.96 | $56.38 | 90,084 |
2016-05-16 | $67.18 | $67.39 | $67.01 | $67.11 | $56.51 | 130,557 |
2016-05-13 | $66.56 | $66.98 | $66.12 | $66.27 | $55.80 | 170,510 |
2016-05-12 | $66.98 | $67.37 | $66.64 | $66.86 | $56.29 | 218,433 |
2016-05-11 | $66.37 | $66.62 | $66.06 | $66.26 | $55.79 | 135,489 |
2016-05-10 | $66.49 | $66.99 | $66.49 | $66.95 | $56.37 | 192,936 |
2016-05-09 | $66.46 | $66.82 | $66.04 | $66.34 | $55.86 | 521,004 |
2016-05-06 | $65.72 | $66.43 | $65.68 | $66.04 | $55.61 | 245,299 |
2016-05-05 | $66.18 | $66.67 | $65.70 | $65.93 | $55.51 | 247,603 |
2016-05-04 | $66.63 | $66.83 | $65.91 | $66.08 | $55.64 | 394,165 |
2016-05-03 | $67.52 | $67.60 | $67.04 | $67.11 | $56.51 | 294,334 |
2016-05-02 | $68.17 | $68.17 | $67.66 | $68.03 | $57.28 | 161,904 |
2016-04-29 | $67.87 | $68.10 | $67.27 | $67.95 | $57.21 | 235,111 |
2016-04-28 | $67.56 | $68.18 | $67.50 | $67.72 | $57.02 | 244,707 |
2016-04-27 | $67.97 | $68.66 | $67.85 | $68.47 | $57.65 | 411,967 |
2016-04-26 | $68.24 | $68.56 | $68.09 | $68.48 | $57.66 | 205,110 |
2016-04-25 | $67.88 | $68.05 | $67.50 | $67.68 | $56.99 | 156,124 |
2016-04-22 | $68.19 | $68.51 | $67.86 | $67.90 | $57.17 | 185,522 |
2016-04-21 | $68.96 | $69.13 | $68.26 | $69.13 | $58.21 | 153,968 |
2016-04-20 | $68.70 | $69.39 | $68.68 | $69.05 | $58.14 | 211,473 |
2016-04-19 | $68.50 | $69.18 | $68.42 | $69.01 | $58.11 | 271,506 |
2016-04-18 | $67.56 | $68.00 | $67.25 | $67.94 | $57.21 | 153,681 |
2016-04-15 | $67.46 | $67.56 | $67.17 | $67.25 | $56.62 | 80,781 |
2016-04-14 | $67.57 | $67.87 | $67.46 | $67.55 | $56.88 | 308,841 |
2016-04-13 | $67.50 | $67.94 | $67.42 | $67.66 | $56.97 | 225,293 |
2016-04-12 | $66.32 | $67.13 | $66.15 | $67.03 | $56.44 | 300,396 |
2016-04-11 | $65.77 | $66.00 | $65.56 | $65.70 | $55.32 | 101,649 |
2016-04-08 | $65.68 | $65.94 | $65.09 | $65.33 | $55.01 | 104,137 |
2016-04-07 | $64.30 | $64.63 | $64.01 | $64.18 | $54.04 | 178,392 |
2016-04-06 | $65.08 | $66.12 | $64.93 | $66.12 | $55.67 | 268,854 |
2016-04-05 | $65.34 | $65.62 | $64.90 | $65.04 | $54.76 | 246,012 |
2016-04-04 | $67.27 | $67.28 | $66.42 | $66.59 | $56.07 | 140,957 |
2016-04-01 | $66.65 | $67.54 | $66.27 | $67.46 | $56.80 | 304,623 |
2016-03-31 | $67.68 | $67.86 | $67.27 | $67.39 | $56.74 | 214,685 |
2016-03-30 | $67.78 | $67.98 | $67.36 | $67.45 | $56.79 | 183,646 |
2016-03-29 | $66.11 | $67.00 | $66.00 | $66.82 | $56.26 | 317,350 |
2016-03-28 | $66.07 | $66.24 | $64.90 | $66.00 | $55.57 | 204,859 |
2016-03-24 | $67.08 | $67.38 | $66.68 | $67.31 | $56.67 | 182,433 |
2016-03-23 | $67.64 | $67.77 | $66.95 | $67.24 | $56.62 | 257,338 |
2016-03-22 | $67.41 | $67.78 | $67.09 | $67.48 | $56.82 | 274,167 |
2016-03-21 | $67.43 | $67.79 | $67.27 | $67.66 | $56.97 | 207,161 |
2016-03-18 | $67.50 | $67.61 | $67.13 | $67.28 | $56.65 | 228,651 |
2016-03-17 | $67.35 | $67.90 | $67.14 | $67.72 | $57.02 | 403,286 |
2016-03-16 | $66.26 | $67.43 | $65.79 | $67.33 | $56.69 | 275,945 |
2016-03-15 | $66.60 | $66.97 | $66.51 | $66.94 | $56.36 | 107,741 |
2016-03-14 | $67.55 | $67.65 | $67.18 | $67.35 | $56.71 | 190,105 |
2016-03-11 | $67.36 | $68.12 | $67.36 | $67.91 | $57.18 | 289,317 |
2016-03-10 | $66.65 | $66.65 | $65.76 | $66.37 | $55.88 | 165,401 |
2016-03-09 | $66.74 | $67.37 | $66.67 | $67.05 | $56.46 | 181,294 |
2016-03-08 | $66.13 | $66.28 | $65.66 | $65.90 | $55.49 | 299,831 |
2016-03-07 | $66.68 | $67.55 | $66.61 | $67.24 | $56.62 | 214,691 |
2016-03-04 | $66.24 | $67.00 | $66.22 | $66.68 | $56.14 | 245,108 |
2016-03-03 | $66.04 | $66.46 | $65.83 | $66.34 | $55.86 | 138,869 |
2016-03-02 | $65.24 | $65.78 | $65.00 | $65.74 | $55.35 | 152,745 |
2016-03-01 | $64.08 | $65.03 | $63.77 | $64.81 | $54.57 | 228,213 |
2016-02-29 | $63.27 | $63.83 | $63.23 | $63.33 | $53.32 | 199,911 |
2016-02-26 | $63.55 | $63.83 | $62.82 | $62.93 | $52.99 | 109,978 |
2016-02-25 | $62.81 | $63.38 | $62.52 | $63.32 | $53.32 | 118,553 |
2016-02-24 | $62.45 | $63.42 | $62.08 | $63.14 | $53.16 | 248,970 |
2016-02-23 | $62.59 | $62.68 | $62.18 | $62.22 | $52.39 | 135,447 |
2016-02-22 | $62.28 | $62.83 | $62.16 | $62.79 | $52.87 | 295,533 |
2016-02-19 | $61.55 | $62.08 | $61.48 | $61.89 | $52.11 | 129,738 |
2016-02-18 | $61.04 | $61.29 | $60.56 | $60.84 | $51.23 | 169,524 |
2016-02-17 | $60.60 | $61.08 | $60.48 | $60.89 | $51.27 | 159,592 |
2016-02-16 | $59.88 | $60.55 | $59.77 | $60.37 | $50.83 | 207,460 |
2016-02-12 | $59.43 | $59.71 | $59.09 | $59.68 | $50.25 | 172,255 |
2016-02-11 | $60.20 | $60.72 | $59.97 | $60.37 | $50.83 | 118,871 |
2016-02-10 | $61.10 | $61.77 | $60.75 | $60.84 | $51.23 | 88,643 |
2016-02-09 | $60.05 | $60.96 | $59.77 | $60.37 | $50.83 | 126,015 |
2016-02-08 | $60.81 | $61.10 | $60.25 | $60.91 | $51.29 | 150,861 |
2016-02-05 | $61.02 | $61.02 | $60.11 | $60.33 | $50.80 | 137,020 |
2016-02-04 | $60.77 | $61.43 | $60.39 | $60.72 | $51.13 | 175,385 |
2016-02-03 | $59.71 | $61.13 | $59.35 | $60.91 | $51.29 | 442,277 |
2016-02-02 | $59.52 | $59.56 | $58.55 | $58.82 | $49.53 | 280,155 |
2016-02-01 | $60.26 | $60.91 | $60.08 | $60.66 | $51.08 | 168,737 |
2016-01-29 | $60.31 | $61.40 | $60.30 | $61.30 | $51.61 | 262,864 |
2016-01-28 | $59.92 | $60.24 | $59.34 | $59.72 | $50.28 | 424,864 |
2016-01-27 | $59.20 | $59.89 | $58.76 | $59.15 | $49.80 | 194,625 |
2016-01-26 | $58.69 | $59.49 | $58.69 | $59.16 | $49.81 | 173,221 |
2016-01-25 | $58.34 | $58.65 | $57.73 | $57.77 | $48.64 | 115,740 |
2016-01-22 | $58.41 | $58.65 | $58.14 | $58.63 | $49.37 | 170,925 |
2016-01-21 | $56.74 | $57.69 | $56.32 | $57.14 | $48.11 | 289,873 |
2016-01-20 | $56.37 | $57.07 | $55.60 | $56.72 | $47.76 | 320,356 |
2016-01-19 | $57.32 | $57.34 | $56.54 | $56.85 | $47.87 | 205,152 |
2016-01-15 | $55.71 | $56.15 | $55.18 | $55.88 | $47.05 | 298,221 |
2016-01-14 | $57.61 | $58.24 | $57.22 | $58.10 | $48.92 | 416,606 |
2016-01-13 | $58.54 | $58.71 | $57.46 | $57.55 | $48.46 | 267,781 |
2016-01-12 | $57.30 | $57.64 | $56.74 | $56.99 | $47.99 | 169,014 |
2016-01-11 | $56.10 | $56.10 | $55.20 | $55.64 | $46.85 | 117,982 |
2016-01-08 | $56.05 | $56.25 | $55.21 | $55.37 | $46.62 | 215,721 |
2016-01-07 | $55.64 | $56.07 | $54.94 | $55.01 | $46.32 | 203,978 |
2016-01-06 | $57.42 | $57.50 | $56.87 | $56.97 | $47.97 | 104,986 |
2016-01-05 | $57.47 | $57.73 | $57.40 | $57.58 | $48.48 | 67,989 |
2016-01-04 | $57.57 | $57.91 | $57.08 | $57.71 | $48.59 | 120,904 |
2015-12-31 | $58.64 | $59.03 | $58.60 | $58.64 | $49.37 | 73,467 |
2015-12-30 | $59.06 | $59.27 | $58.75 | $58.76 | $49.48 | 133,463 |
2015-12-29 | $58.89 | $59.19 | $58.76 | $59.00 | $49.68 | 106,015 |
2015-12-28 | $59.18 | $59.26 | $58.89 | $59.07 | $49.74 | 102,624 |
2015-12-24 | $59.09 | $59.52 | $59.04 | $59.23 | $49.87 | 39,918 |
2015-12-23 | $59.04 | $59.16 | $58.80 | $59.09 | $49.75 | 124,030 |
2015-12-22 | $58.39 | $58.43 | $57.93 | $58.43 | $49.20 | 108,499 |
2015-12-21 | $57.85 | $58.31 | $57.73 | $58.21 | $49.01 | 121,036 |
2015-12-18 | $59.50 | $59.61 | $59.03 | $59.17 | $49.36 | 246,259 |
2015-12-17 | $60.68 | $61.05 | $60.02 | $60.27 | $50.28 | 144,419 |
2015-12-16 | $60.48 | $61.63 | $60.48 | $61.28 | $51.12 | 224,735 |
2015-12-15 | $60.61 | $60.97 | $60.33 | $60.54 | $50.50 | 213,097 |
2015-12-14 | $58.47 | $59.17 | $58.19 | $59.07 | $49.28 | 168,710 |
2015-12-11 | $59.12 | $59.18 | $58.57 | $58.85 | $49.09 | 165,522 |
2015-12-10 | $60.05 | $60.52 | $59.96 | $59.99 | $50.04 | 233,047 |
2015-12-09 | $60.77 | $61.17 | $60.18 | $60.50 | $50.47 | 160,146 |
2015-12-08 | $60.63 | $61.18 | $60.40 | $61.15 | $51.01 | 124,644 |
2015-12-07 | $62.79 | $62.79 | $62.15 | $62.55 | $52.18 | 166,413 |
2015-12-04 | $62.37 | $63.45 | $62.15 | $63.31 | $52.81 | 199,487 |
2015-12-03 | $62.89 | $62.89 | $62.12 | $62.29 | $51.96 | 108,549 |
2015-12-02 | $63.02 | $63.02 | $62.17 | $62.36 | $52.02 | 227,597 |
2015-12-01 | $64.01 | $64.30 | $63.75 | $64.17 | $53.53 | 91,894 |
2015-11-30 | $63.94 | $64.25 | $63.53 | $64.07 | $53.45 | 190,615 |
2015-11-27 | $63.97 | $63.97 | $63.51 | $63.63 | $53.08 | 173,956 |
2015-11-25 | $65.21 | $65.30 | $64.69 | $65.05 | $54.26 | 127,030 |
2015-11-24 | $65.22 | $65.75 | $64.80 | $65.57 | $54.70 | 148,694 |
2015-11-23 | $65.78 | $65.80 | $65.28 | $65.41 | $54.56 | 151,787 |
2015-11-20 | $65.86 | $66.37 | $65.71 | $66.01 | $55.06 | 137,666 |
2015-11-19 | $65.11 | $65.34 | $64.51 | $65.12 | $54.32 | 218,015 |
2015-11-18 | $64.53 | $65.16 | $64.53 | $65.04 | $54.26 | 231,212 |
2015-11-17 | $65.38 | $65.38 | $64.71 | $64.98 | $54.21 | 178,340 |
2015-11-16 | $64.72 | $65.70 | $64.67 | $65.64 | $54.76 | 140,076 |
2015-11-13 | $64.73 | $64.73 | $64.03 | $64.15 | $53.51 | 153,693 |
2015-11-12 | $64.47 | $64.71 | $64.02 | $64.29 | $53.63 | 107,973 |
2015-11-11 | $64.81 | $64.86 | $64.55 | $64.67 | $53.95 | 67,031 |
2015-11-10 | $64.79 | $64.90 | $64.49 | $64.70 | $53.97 | 131,902 |
2015-11-09 | $65.44 | $65.53 | $64.59 | $64.67 | $53.95 | 193,312 |
2015-11-06 | $66.07 | $66.76 | $65.75 | $66.76 | $55.69 | 117,320 |
2015-11-05 | $66.91 | $67.02 | $66.59 | $66.91 | $55.82 | 104,401 |
2015-11-04 | $67.97 | $67.97 | $66.81 | $67.16 | $56.02 | 199,577 |
2015-11-03 | $66.91 | $67.78 | $66.71 | $67.64 | $56.42 | 140,102 |
2015-11-02 | $66.78 | $67.34 | $66.15 | $67.28 | $56.12 | 214,906 |
2015-10-30 | $65.86 | $65.86 | $65.02 | $65.17 | $54.36 | 128,233 |
2015-10-29 | $65.47 | $65.51 | $65.04 | $65.18 | $54.37 | 204,150 |
2015-10-28 | $66.86 | $67.02 | $65.53 | $66.31 | $55.31 | 303,470 |
2015-10-27 | $67.35 | $67.46 | $67.02 | $67.14 | $56.01 | 120,383 |
2015-10-26 | $68.17 | $68.18 | $67.60 | $67.85 | $56.60 | 63,311 |
2015-10-23 | $68.97 | $68.97 | $68.35 | $68.61 | $57.23 | 159,014 |
2015-10-22 | $67.49 | $68.37 | $67.11 | $68.12 | $56.82 | 191,971 |
2015-10-21 | $67.68 | $67.70 | $66.91 | $67.07 | $55.95 | 91,035 |
2015-10-20 | $68.08 | $68.17 | $67.91 | $68.09 | $56.80 | 43,433 |
2015-10-19 | $68.15 | $68.15 | $67.52 | $67.82 | $56.57 | 85,863 |
2015-10-16 | $68.27 | $68.94 | $67.81 | $68.84 | $57.43 | 139,747 |
2015-10-15 | $68.64 | $69.18 | $68.20 | $68.94 | $57.51 | 265,550 |
2015-10-14 | $67.38 | $67.62 | $67.10 | $67.40 | $56.22 | 216,915 |
2015-10-13 | $67.06 | $67.92 | $66.75 | $66.99 | $55.88 | 185,807 |
2015-10-12 | $68.38 | $68.38 | $67.64 | $67.68 | $56.46 | 114,706 |
2015-10-09 | $68.30 | $68.74 | $67.99 | $68.30 | $56.97 | 355,913 |
2015-10-08 | $66.04 | $67.47 | $65.96 | $67.18 | $56.04 | 209,104 |
2015-10-07 | $65.89 | $66.60 | $65.81 | $66.39 | $55.38 | 183,285 |
2015-10-06 | $64.06 | $64.34 | $63.70 | $63.98 | $53.37 | 94,794 |
2015-10-05 | $63.82 | $64.41 | $63.56 | $64.27 | $53.61 | 155,802 |
2015-10-02 | $61.34 | $63.09 | $61.02 | $63.03 | $52.58 | 210,771 |
2015-10-01 | $61.86 | $61.99 | $61.12 | $61.54 | $51.34 | 138,388 |
2015-09-30 | $62.14 | $62.44 | $61.86 | $62.26 | $51.94 | 162,075 |
2015-09-29 | $62.35 | $62.60 | $61.93 | $62.16 | $51.85 | 85,654 |
2015-09-28 | $62.65 | $62.66 | $61.89 | $62.07 | $51.78 | 94,477 |
2015-09-25 | $64.35 | $64.35 | $63.52 | $63.83 | $53.25 | 106,385 |
2015-09-24 | $63.30 | $63.90 | $63.07 | $63.61 | $53.06 | 110,874 |
2015-09-23 | $64.20 | $64.38 | $63.59 | $63.59 | $53.05 | 254,412 |
2015-09-22 | $64.67 | $64.77 | $64.03 | $64.55 | $53.85 | 102,000 |
2015-09-21 | $65.99 | $66.07 | $65.54 | $65.93 | $55.00 | 96,601 |
2015-09-18 | $65.80 | $66.06 | $64.71 | $65.13 | $54.33 | 279,927 |
2015-09-17 | $65.81 | $67.75 | $65.66 | $66.56 | $55.52 | 211,835 |
2015-09-16 | $65.20 | $65.94 | $64.98 | $65.78 | $54.87 | 118,038 |
2015-09-15 | $64.16 | $64.99 | $64.16 | $64.77 | $54.03 | 111,339 |
2015-09-14 | $64.59 | $64.59 | $64.05 | $64.19 | $53.55 | 110,154 |
2015-09-11 | $64.67 | $65.30 | $64.50 | $65.30 | $54.47 | 115,861 |
2015-09-10 | $64.92 | $65.63 | $64.66 | $65.54 | $54.67 | 131,092 |
2015-09-09 | $65.54 | $65.99 | $64.44 | $64.50 | $53.80 | 288,236 |
2015-09-08 | $64.48 | $64.86 | $64.06 | $64.74 | $54.01 | 131,153 |
2015-09-04 | $64.13 | $64.26 | $63.01 | $63.28 | $52.79 | 136,237 |
2015-09-03 | $65.15 | $65.87 | $64.94 | $65.20 | $54.39 | 257,820 |
2015-09-02 | $64.63 | $65.51 | $64.58 | $65.51 | $54.65 | 204,893 |
iShares MSCI Thailand ETF (THD) News Headlines
Recent iShares MSCI Thailand ETF (THD) News
Similar Companies to iShares MSCI Thailand ETF (THD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |