Tompkins Financial Corp (TMP) Exchange: NYSE MKT
Data as of Nov. 6, 2024
$78.15 ($11.71) 17.62%
Tompkins Financial Corp - Daily Information
Click for more stock information on Tompkins Financial Corp.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $71.81 |
Previous Close | $78.15 |
High | $78.28 |
Low | $71.81 |
Adjusted Open | $71.81 |
Previous Adjusted Close | $78.15 |
Adjusted High | $78.28 |
Adjusted Low | $71.81 |
About Tompkins Financial Corp (TMP)
Tompkins Financial Corp (TMP) is a diversified financial services company operating nearly 70 financial service offices located in New York, Pennsylvania, and Vermont. Through its wholly owned subsidiaries, Tompkins provides commercial and consumer banking, leasing, trust and investment management, financial planning and wealth management, insurance, and financial advisory services. Tompkins Financial Corp was established in 1836 and has since grown to become the leading community-based financial services company in the Southern Tier of New York State. With over 1.6 billion of assets under management, the company serves 11 core and adjacent counties across the Southern Tier region from its approximately 70 Financial Service offices. Its subsidiaries offer an extensive range of services, including commercial and personal banking services, investment and financial planning, insurance, and wealth management services to a diverse customer base.
Invest in Tompkins Financial Corp (TMP)
Historical Stock Data for Tompkins Financial Corp (TMP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $71.81 | $78.28 | $71.81 | $78.15 | $78.15 | 165,966 |
2024-11-05 | $65.01 | $66.44 | $63.31 | $66.44 | $66.44 | 38,938 |
2024-11-04 | $64.11 | $65.88 | $64.03 | $64.80 | $64.80 | 43,423 |
2024-11-01 | $64.91 | $65.29 | $64.08 | $64.83 | $64.83 | 46,820 |
2024-10-31 | $65.86 | $66.45 | $64.25 | $64.54 | $64.54 | 56,673 |
2024-10-30 | $66.86 | $68.45 | $65.27 | $65.40 | $65.40 | 63,079 |
2024-10-29 | $66.08 | $67.41 | $65.53 | $67.30 | $67.30 | 49,569 |
2024-10-28 | $61.88 | $66.85 | $61.88 | $66.75 | $66.75 | 70,965 |
2024-10-25 | $63.45 | $63.45 | $60.51 | $60.75 | $60.75 | 45,397 |
2024-10-24 | $62.00 | $62.46 | $60.85 | $61.87 | $61.87 | 42,593 |
2024-10-23 | $61.76 | $62.79 | $60.28 | $61.99 | $61.99 | 39,661 |
2024-10-22 | $60.70 | $62.58 | $60.70 | $62.51 | $62.51 | 37,101 |
2024-10-21 | $63.92 | $63.92 | $60.80 | $60.92 | $60.92 | 53,595 |
2024-10-18 | $65.78 | $65.89 | $63.78 | $64.17 | $64.17 | 39,424 |
2024-10-17 | $65.04 | $65.99 | $63.97 | $65.99 | $65.99 | 34,420 |
2024-10-16 | $64.96 | $65.51 | $64.35 | $64.71 | $64.71 | 54,571 |
2024-10-15 | $62.46 | $65.40 | $61.95 | $63.92 | $63.92 | 65,571 |
2024-10-14 | $61.99 | $63.01 | $61.39 | $62.35 | $62.35 | 34,468 |
2024-10-11 | $59.46 | $62.17 | $59.46 | $61.98 | $61.98 | 28,870 |
2024-10-10 | $59.34 | $59.87 | $58.49 | $59.17 | $59.17 | 37,482 |
2024-10-09 | $58.93 | $60.06 | $58.93 | $59.99 | $59.99 | 34,987 |
2024-10-08 | $59.49 | $59.78 | $58.75 | $58.78 | $58.78 | 28,604 |
2024-10-07 | $59.73 | $60.39 | $58.87 | $59.48 | $59.48 | 38,255 |
2024-10-04 | $60.91 | $60.91 | $59.91 | $60.02 | $60.02 | 49,256 |
2024-10-03 | $59.51 | $60.22 | $58.80 | $59.55 | $59.55 | 38,313 |
2024-10-02 | $57.90 | $60.35 | $56.53 | $60.29 | $60.29 | 82,793 |
2024-10-01 | $57.41 | $57.41 | $55.85 | $56.09 | $56.09 | 47,283 |
2024-09-30 | $57.48 | $58.57 | $56.54 | $57.79 | $57.79 | 57,372 |
2024-09-27 | $58.17 | $58.23 | $56.84 | $57.48 | $57.48 | 33,157 |
2024-09-26 | $58.40 | $58.40 | $56.71 | $57.13 | $57.13 | 36,067 |
2024-09-25 | $58.37 | $58.37 | $56.96 | $57.24 | $57.24 | 37,566 |
2024-09-24 | $59.20 | $59.20 | $57.91 | $58.45 | $58.45 | 35,214 |
2024-09-23 | $59.32 | $59.87 | $58.26 | $59.18 | $59.18 | 55,034 |
2024-09-20 | $60.82 | $61.09 | $58.62 | $58.66 | $58.66 | 280,649 |
2024-09-19 | $61.72 | $61.82 | $60.15 | $61.75 | $61.75 | 52,033 |
2024-09-18 | $59.03 | $62.06 | $57.81 | $59.78 | $59.78 | 44,649 |
2024-09-17 | $59.58 | $60.83 | $58.33 | $59.55 | $59.55 | 43,970 |
2024-09-16 | $57.86 | $58.96 | $57.32 | $58.71 | $58.71 | 48,620 |
2024-09-13 | $56.85 | $57.82 | $56.46 | $57.70 | $57.70 | 42,442 |
2024-09-12 | $56.04 | $56.18 | $55.18 | $55.81 | $55.81 | 45,516 |
2024-09-11 | $56.00 | $56.00 | $53.95 | $55.69 | $55.69 | 39,515 |
2024-09-10 | $57.07 | $57.07 | $55.49 | $56.79 | $56.79 | 40,063 |
2024-09-09 | $57.10 | $57.31 | $56.19 | $56.47 | $56.47 | 44,828 |
2024-09-06 | $58.28 | $58.54 | $56.97 | $57.05 | $57.05 | 42,537 |
2024-09-05 | $59.69 | $59.70 | $57.66 | $57.78 | $57.78 | 41,024 |
2024-09-04 | $59.74 | $60.41 | $58.73 | $59.11 | $59.11 | 23,368 |
2024-09-03 | $60.62 | $61.29 | $59.62 | $59.91 | $59.91 | 53,340 |
2024-08-30 | $61.19 | $61.59 | $60.10 | $61.34 | $61.34 | 32,675 |
2024-08-29 | $61.13 | $61.38 | $60.06 | $60.83 | $60.83 | 25,891 |
2024-08-28 | $59.91 | $61.34 | $59.64 | $60.70 | $60.70 | 30,473 |
2024-08-27 | $60.58 | $60.62 | $59.93 | $60.33 | $60.33 | 27,985 |
2024-08-26 | $62.75 | $62.75 | $60.86 | $61.22 | $61.22 | 47,453 |
2024-08-23 | $58.31 | $62.69 | $58.22 | $61.82 | $61.82 | 48,076 |
2024-08-22 | $57.30 | $58.55 | $57.30 | $57.70 | $57.70 | 30,404 |
2024-08-21 | $57.49 | $57.59 | $56.37 | $57.59 | $57.59 | 23,511 |
2024-08-20 | $58.48 | $58.48 | $56.66 | $56.74 | $56.74 | 40,426 |
2024-08-19 | $58.74 | $58.77 | $57.77 | $58.75 | $58.75 | 31,426 |
2024-08-16 | $56.92 | $59.36 | $56.74 | $58.53 | $58.53 | 70,429 |
2024-08-15 | $56.00 | $57.47 | $56.00 | $56.89 | $56.89 | 58,118 |
2024-08-14 | $55.06 | $55.22 | $54.00 | $54.47 | $54.47 | 38,504 |
2024-08-13 | $54.33 | $54.83 | $53.52 | $54.64 | $54.64 | 33,709 |
2024-08-12 | $55.33 | $55.61 | $53.41 | $53.99 | $53.99 | 32,460 |
2024-08-09 | $55.92 | $56.00 | $54.13 | $54.94 | $54.94 | 65,798 |
2024-08-08 | $56.42 | $56.74 | $55.18 | $56.69 | $56.69 | 43,215 |
2024-08-07 | $56.80 | $57.49 | $55.27 | $55.27 | $55.27 | 59,864 |
2024-08-06 | $56.75 | $56.75 | $55.78 | $56.11 | $56.11 | 43,543 |
2024-08-05 | $55.91 | $57.61 | $55.01 | $56.33 | $56.33 | 59,042 |
2024-08-02 | $57.64 | $59.38 | $57.25 | $58.85 | $58.85 | 74,449 |
2024-08-01 | $63.10 | $63.10 | $59.00 | $60.57 | $60.57 | 80,688 |
2024-07-31 | $63.63 | $65.29 | $61.83 | $62.94 | $62.94 | 83,852 |
2024-07-30 | $63.17 | $64.40 | $62.56 | $63.96 | $63.96 | 91,091 |
2024-07-29 | $64.66 | $64.72 | $63.08 | $63.46 | $63.46 | 43,989 |
2024-07-26 | $65.00 | $65.00 | $62.38 | $63.80 | $63.80 | 57,894 |
2024-07-25 | $60.94 | $64.52 | $60.94 | $63.58 | $63.58 | 86,472 |
2024-07-24 | $59.55 | $61.52 | $59.55 | $60.72 | $60.72 | 114,619 |
2024-07-23 | $57.90 | $61.09 | $57.01 | $60.40 | $60.40 | 78,655 |
2024-07-22 | $57.06 | $58.95 | $56.50 | $58.23 | $58.23 | 57,233 |
2024-07-19 | $57.25 | $58.53 | $57.04 | $57.83 | $57.83 | 64,995 |
2024-07-18 | $58.24 | $59.44 | $56.39 | $56.98 | $56.98 | 64,218 |
2024-07-17 | $56.51 | $59.25 | $56.51 | $58.88 | $58.88 | 83,196 |
2024-07-16 | $54.69 | $57.72 | $54.69 | $57.58 | $57.58 | 107,910 |
2024-07-15 | $52.73 | $54.87 | $52.73 | $54.38 | $54.38 | 70,672 |
2024-07-12 | $51.69 | $52.43 | $51.20 | $52.10 | $52.10 | 67,475 |
2024-07-11 | $49.50 | $51.49 | $49.28 | $51.20 | $51.20 | 76,059 |
2024-07-10 | $47.42 | $48.04 | $47.19 | $47.92 | $47.92 | 77,021 |
2024-07-09 | $46.73 | $47.39 | $46.61 | $47.22 | $47.22 | 36,259 |
2024-07-08 | $46.95 | $47.10 | $46.29 | $46.85 | $46.85 | 27,885 |
2024-07-05 | $47.53 | $47.69 | $46.19 | $46.27 | $46.27 | 44,125 |
2024-07-03 | $48.90 | $48.90 | $47.14 | $47.39 | $47.39 | 22,302 |
2024-07-02 | $47.71 | $48.87 | $47.71 | $48.80 | $48.80 | 40,265 |
2024-07-01 | $48.20 | $48.69 | $46.89 | $47.54 | $47.54 | 90,610 |
2024-06-28 | $47.07 | $49.62 | $47.00 | $48.90 | $48.90 | 262,437 |
2024-06-27 | $46.00 | $46.68 | $45.93 | $46.59 | $46.59 | 42,962 |
2024-06-26 | $44.47 | $45.87 | $44.47 | $45.71 | $45.71 | 60,618 |
2024-06-25 | $45.41 | $45.41 | $44.87 | $45.03 | $45.03 | 54,278 |
2024-06-24 | $44.63 | $45.78 | $44.53 | $45.36 | $45.36 | 83,266 |
2024-06-21 | $45.36 | $45.38 | $43.84 | $43.84 | $43.84 | 321,046 |
2024-06-20 | $45.13 | $45.42 | $44.66 | $45.15 | $45.15 | 40,028 |
2024-06-18 | $44.90 | $45.27 | $44.60 | $45.11 | $45.11 | 46,767 |
2024-06-17 | $43.97 | $45.00 | $43.70 | $44.92 | $44.92 | 59,280 |
2024-06-14 | $44.45 | $44.45 | $44.01 | $44.03 | $44.03 | 41,278 |
2024-06-13 | $44.83 | $45.25 | $44.34 | $44.75 | $44.75 | 45,138 |
2024-06-12 | $45.80 | $46.65 | $44.95 | $45.50 | $45.50 | 68,105 |
2024-06-11 | $43.61 | $44.24 | $43.32 | $43.99 | $43.99 | 57,160 |
2024-06-10 | $44.50 | $44.53 | $43.71 | $43.86 | $43.86 | 79,937 |
2024-06-07 | $44.63 | $44.94 | $44.27 | $44.67 | $44.67 | 31,067 |
2024-06-06 | $44.76 | $45.27 | $44.75 | $45.10 | $45.10 | 28,935 |
2024-06-05 | $45.17 | $45.17 | $44.30 | $45.03 | $45.03 | 41,121 |
2024-06-04 | $44.87 | $44.99 | $44.24 | $44.24 | $44.24 | 42,234 |
2024-06-03 | $47.39 | $47.71 | $45.28 | $45.36 | $45.36 | 44,560 |
2024-05-31 | $46.30 | $47.33 | $46.30 | $46.91 | $46.91 | 51,725 |
2024-05-30 | $45.48 | $46.30 | $45.26 | $46.26 | $46.26 | 35,316 |
2024-05-29 | $45.22 | $45.86 | $44.21 | $44.93 | $44.93 | 45,152 |
2024-05-28 | $46.89 | $46.89 | $45.82 | $46.09 | $46.09 | 42,410 |
2024-05-24 | $46.80 | $46.89 | $46.18 | $46.68 | $46.68 | 41,015 |
2024-05-23 | $47.35 | $47.36 | $46.03 | $46.36 | $46.36 | 49,174 |
2024-05-22 | $48.17 | $48.61 | $47.53 | $48.07 | $48.07 | 37,441 |
2024-05-21 | $47.73 | $48.56 | $47.02 | $48.54 | $48.54 | 33,616 |
2024-05-20 | $49.27 | $49.27 | $47.96 | $47.96 | $47.96 | 29,196 |
2024-05-17 | $48.63 | $50.42 | $48.54 | $49.03 | $49.03 | 84,605 |
2024-05-16 | $47.91 | $48.55 | $47.74 | $48.35 | $48.35 | 40,161 |
2024-05-15 | $47.67 | $48.03 | $47.20 | $47.92 | $47.92 | 41,203 |
2024-05-14 | $47.69 | $48.00 | $47.11 | $47.36 | $47.36 | 31,793 |
2024-05-13 | $47.22 | $47.43 | $46.87 | $46.94 | $46.94 | 34,217 |
2024-05-10 | $47.50 | $47.50 | $46.39 | $46.94 | $46.94 | 29,814 |
2024-05-09 | $46.72 | $47.42 | $46.72 | $47.34 | $47.34 | 48,306 |
2024-05-08 | $46.27 | $47.34 | $46.08 | $47.30 | $46.70 | 34,910 |
2024-05-07 | $47.45 | $47.88 | $46.61 | $46.61 | $46.02 | 33,650 |
2024-05-06 | $47.29 | $47.70 | $47.26 | $47.53 | $46.93 | 36,682 |
2024-05-03 | $46.88 | $47.46 | $46.78 | $47.32 | $46.72 | 44,121 |
2024-05-02 | $46.07 | $46.89 | $45.78 | $46.83 | $46.23 | 48,085 |
2024-05-01 | $44.58 | $46.13 | $44.58 | $45.70 | $45.12 | 50,457 |
2024-04-30 | $44.06 | $44.50 | $43.77 | $43.98 | $43.42 | 57,823 |
2024-04-29 | $46.09 | $46.98 | $44.80 | $44.80 | $44.80 | 58,984 |
2024-04-26 | $45.23 | $46.35 | $44.93 | $46.33 | $46.33 | 38,389 |
2024-04-25 | $46.21 | $46.21 | $45.09 | $45.85 | $45.85 | 48,485 |
2024-04-24 | $46.37 | $46.63 | $45.70 | $46.55 | $46.55 | 52,143 |
2024-04-23 | $46.41 | $47.14 | $46.41 | $46.65 | $46.65 | 41,492 |
2024-04-22 | $45.69 | $46.49 | $45.69 | $46.27 | $46.27 | 46,981 |
2024-04-19 | $43.47 | $45.72 | $43.47 | $45.72 | $45.72 | 94,917 |
2024-04-18 | $43.90 | $44.01 | $43.39 | $43.69 | $43.69 | 56,091 |
2024-04-17 | $44.12 | $44.39 | $43.51 | $43.51 | $43.51 | 52,191 |
2024-04-16 | $44.32 | $44.41 | $43.52 | $43.74 | $43.74 | 63,634 |
2024-04-15 | $44.33 | $44.43 | $43.69 | $44.22 | $44.22 | 76,651 |
2024-04-12 | $43.85 | $44.34 | $43.61 | $44.33 | $44.33 | 48,155 |
2024-04-11 | $44.78 | $44.78 | $43.09 | $44.04 | $44.04 | 65,291 |
2024-04-10 | $46.67 | $46.67 | $43.68 | $44.14 | $44.14 | 83,049 |
2024-04-09 | $47.58 | $48.29 | $47.58 | $47.77 | $47.77 | 35,513 |
2024-04-08 | $47.13 | $47.75 | $47.04 | $47.48 | $47.48 | 33,809 |
2024-04-05 | $47.25 | $47.34 | $46.56 | $46.85 | $46.85 | 42,513 |
2024-04-04 | $48.11 | $48.60 | $47.19 | $47.45 | $47.45 | 60,113 |
2024-04-03 | $47.87 | $48.10 | $47.51 | $47.97 | $47.97 | 47,406 |
2024-04-02 | $48.20 | $48.22 | $47.49 | $47.68 | $47.68 | 66,554 |
2024-04-01 | $50.40 | $50.40 | $48.54 | $48.90 | $48.90 | 44,122 |
2024-03-28 | $49.48 | $50.50 | $49.07 | $50.29 | $50.29 | 75,106 |
2024-03-27 | $48.36 | $49.85 | $48.23 | $49.64 | $49.64 | 53,228 |
2024-03-26 | $48.07 | $48.07 | $47.53 | $47.62 | $47.62 | 59,217 |
2024-03-25 | $47.64 | $48.57 | $47.50 | $47.80 | $47.80 | 27,195 |
2024-03-22 | $48.70 | $49.17 | $47.57 | $47.86 | $47.86 | 42,277 |
2024-03-21 | $48.95 | $49.50 | $48.45 | $49.11 | $49.11 | 54,684 |
2024-03-20 | $46.65 | $48.95 | $46.31 | $48.73 | $48.73 | 62,691 |
2024-03-19 | $47.11 | $47.50 | $46.59 | $46.63 | $46.63 | 80,555 |
2024-03-18 | $48.33 | $48.33 | $46.84 | $46.97 | $46.97 | 88,808 |
2024-03-15 | $47.43 | $48.79 | $47.43 | $48.42 | $48.42 | 238,142 |
2024-03-14 | $48.84 | $48.84 | $47.18 | $47.48 | $47.48 | 69,520 |
2024-03-13 | $49.07 | $49.93 | $48.81 | $48.94 | $48.94 | 46,060 |
2024-03-12 | $50.31 | $50.46 | $49.06 | $49.20 | $49.20 | 37,337 |
2024-03-11 | $50.16 | $50.54 | $50.10 | $50.15 | $50.15 | 43,825 |
2024-03-08 | $50.01 | $50.47 | $49.64 | $50.21 | $50.21 | 45,304 |
2024-03-07 | $50.19 | $50.53 | $49.57 | $49.61 | $49.61 | 38,078 |
2024-03-06 | $49.57 | $50.16 | $48.05 | $49.68 | $49.68 | 59,831 |
2024-03-05 | $47.65 | $50.10 | $47.65 | $49.25 | $49.25 | 63,051 |
2024-03-04 | $48.69 | $49.27 | $47.68 | $47.69 | $47.69 | 35,492 |
2024-03-01 | $47.70 | $48.84 | $47.30 | $48.52 | $48.52 | 75,871 |
2024-02-29 | $48.00 | $48.91 | $47.69 | $48.16 | $48.16 | 48,601 |
2024-02-28 | $47.51 | $48.27 | $47.45 | $47.53 | $47.53 | 56,281 |
2024-02-27 | $47.68 | $48.62 | $47.65 | $47.74 | $47.74 | 45,125 |
2024-02-26 | $48.49 | $48.62 | $47.26 | $48.01 | $48.01 | 45,752 |
2024-02-23 | $48.61 | $48.85 | $48.01 | $48.80 | $48.80 | 43,089 |
2024-02-22 | $49.75 | $49.90 | $48.35 | $48.42 | $48.42 | 56,855 |
2024-02-21 | $50.29 | $50.43 | $49.63 | $49.69 | $49.69 | 45,124 |
2024-02-20 | $50.48 | $51.36 | $49.76 | $50.24 | $50.24 | 56,638 |
2024-02-16 | $50.65 | $51.77 | $49.89 | $51.24 | $51.24 | 82,821 |
2024-02-15 | $48.78 | $51.01 | $48.78 | $50.96 | $50.96 | 66,853 |
2024-02-14 | $48.71 | $48.99 | $47.61 | $48.50 | $48.50 | 46,939 |
2024-02-13 | $49.41 | $49.41 | $47.25 | $47.73 | $47.73 | 105,498 |
2024-02-12 | $49.70 | $51.50 | $49.70 | $51.11 | $51.11 | 50,701 |
2024-02-09 | $48.36 | $50.01 | $48.03 | $49.79 | $49.79 | 75,879 |
2024-02-08 | $47.70 | $48.81 | $47.70 | $48.41 | $48.41 | 80,757 |
2024-02-07 | $50.25 | $50.25 | $48.26 | $48.66 | $48.06 | 95,733 |
2024-02-06 | $48.45 | $50.21 | $48.45 | $50.20 | $49.59 | 95,188 |
2024-02-05 | $48.09 | $48.79 | $47.81 | $48.53 | $48.53 | 96,345 |
2024-02-02 | $48.01 | $49.08 | $48.00 | $48.56 | $48.56 | 98,480 |
2024-02-01 | $49.94 | $50.25 | $47.69 | $49.00 | $49.00 | 138,919 |
2024-01-31 | $52.64 | $52.64 | $49.39 | $49.39 | $49.39 | 134,341 |
2024-01-30 | $54.03 | $54.41 | $53.17 | $53.70 | $53.70 | 59,854 |
2024-01-29 | $54.12 | $54.79 | $53.56 | $54.63 | $54.63 | 67,065 |
2024-01-26 | $54.73 | $54.73 | $52.86 | $53.84 | $53.84 | 55,930 |
2024-01-25 | $56.40 | $56.46 | $53.95 | $54.34 | $54.34 | 60,014 |
2024-01-24 | $55.07 | $56.11 | $54.70 | $55.52 | $55.52 | 62,977 |
2024-01-23 | $55.92 | $56.12 | $54.71 | $54.75 | $54.75 | 58,254 |
2024-01-22 | $53.69 | $55.89 | $53.69 | $55.73 | $55.73 | 132,731 |
2024-01-19 | $52.37 | $53.33 | $51.80 | $53.24 | $53.24 | 54,927 |
2024-01-18 | $52.10 | $52.57 | $51.40 | $52.27 | $52.27 | 53,784 |
2024-01-17 | $51.45 | $52.28 | $51.34 | $51.94 | $51.94 | 64,838 |
2024-01-16 | $52.77 | $52.92 | $51.90 | $52.08 | $52.08 | 63,444 |
2024-01-12 | $54.39 | $54.39 | $52.82 | $53.47 | $53.47 | 62,542 |
2024-01-11 | $53.80 | $54.13 | $52.95 | $53.77 | $53.77 | 101,104 |
2024-01-10 | $54.42 | $54.57 | $53.62 | $54.34 | $54.34 | 90,105 |
2024-01-09 | $54.56 | $54.58 | $53.72 | $54.08 | $54.08 | 83,411 |
2024-01-08 | $55.80 | $56.00 | $54.65 | $55.22 | $55.22 | 55,403 |
2024-01-05 | $55.66 | $56.40 | $55.66 | $55.85 | $55.85 | 65,970 |
2024-01-04 | $56.66 | $56.82 | $55.72 | $55.90 | $55.90 | 77,628 |
2024-01-03 | $58.92 | $59.49 | $56.14 | $56.34 | $56.34 | 87,388 |
2024-01-02 | $59.48 | $60.55 | $58.88 | $59.28 | $59.28 | 102,360 |
2023-12-29 | $60.92 | $60.92 | $59.61 | $60.23 | $60.23 | 44,506 |
2023-12-28 | $61.41 | $61.79 | $60.72 | $60.97 | $60.97 | 39,829 |
2023-12-27 | $63.00 | $63.10 | $61.64 | $61.82 | $61.82 | 53,457 |
2023-12-26 | $62.80 | $63.13 | $62.05 | $62.68 | $62.68 | 104,954 |
2023-12-22 | $63.33 | $63.64 | $61.42 | $62.37 | $62.37 | 68,590 |
2023-12-21 | $64.01 | $64.01 | $61.57 | $62.55 | $62.55 | 56,603 |
2023-12-20 | $63.20 | $65.54 | $62.90 | $63.14 | $63.14 | 82,235 |
2023-12-19 | $62.67 | $63.89 | $62.57 | $63.33 | $63.33 | 67,944 |
2023-12-18 | $63.65 | $63.65 | $60.85 | $62.31 | $62.31 | 48,449 |
2023-12-15 | $63.86 | $64.71 | $63.16 | $63.28 | $63.28 | 288,103 |
2023-12-14 | $63.67 | $64.11 | $62.67 | $63.75 | $63.75 | 80,413 |
2023-12-13 | $58.82 | $62.00 | $58.17 | $61.55 | $61.55 | 114,795 |
2023-12-12 | $59.06 | $59.06 | $57.61 | $58.03 | $58.03 | 38,606 |
2023-12-11 | $58.77 | $58.81 | $58.07 | $58.71 | $58.71 | 44,028 |
2023-12-08 | $58.36 | $58.83 | $57.92 | $58.69 | $58.69 | 34,988 |
2023-12-07 | $56.58 | $57.70 | $56.53 | $57.32 | $57.32 | 60,465 |
2023-12-06 | $56.93 | $59.01 | $56.59 | $56.64 | $56.64 | 56,643 |
2023-12-05 | $56.73 | $58.39 | $56.40 | $56.92 | $56.92 | 55,322 |
2023-12-04 | $56.00 | $57.43 | $55.64 | $57.43 | $57.43 | 48,687 |
2023-12-01 | $53.11 | $56.10 | $52.50 | $55.86 | $55.86 | 69,632 |
2023-11-30 | $53.63 | $54.09 | $52.51 | $52.97 | $52.97 | 72,528 |
2023-11-29 | $52.76 | $54.22 | $52.76 | $53.48 | $53.48 | 42,074 |
2023-11-28 | $53.07 | $53.18 | $52.42 | $52.68 | $52.68 | 28,255 |
2023-11-27 | $53.40 | $53.61 | $52.92 | $52.99 | $52.99 | 31,231 |
2023-11-24 | $53.34 | $54.20 | $53.21 | $54.16 | $54.16 | 14,545 |
2023-11-22 | $53.79 | $53.86 | $52.91 | $53.26 | $53.26 | 24,671 |
2023-11-21 | $54.67 | $54.68 | $52.96 | $53.10 | $53.10 | 46,387 |
2023-11-20 | $55.76 | $55.76 | $54.53 | $54.74 | $54.74 | 33,935 |
2023-11-17 | $53.12 | $55.77 | $53.12 | $55.04 | $55.04 | 61,570 |
2023-11-16 | $56.54 | $56.54 | $54.71 | $55.24 | $55.24 | 32,624 |
2023-11-15 | $56.37 | $57.97 | $55.60 | $56.27 | $56.27 | 81,028 |
2023-11-14 | $52.66 | $55.88 | $52.66 | $55.88 | $55.88 | 64,663 |
2023-11-13 | $51.09 | $51.44 | $50.77 | $51.11 | $51.11 | 38,662 |
2023-11-10 | $51.05 | $51.39 | $50.26 | $50.90 | $50.90 | 41,562 |
2023-11-09 | $52.46 | $52.46 | $50.77 | $51.02 | $51.02 | 25,911 |
2023-11-08 | $52.84 | $52.84 | $51.17 | $51.96 | $51.96 | 33,757 |
2023-11-07 | $52.98 | $53.25 | $52.05 | $52.63 | $52.63 | 23,948 |
2023-11-06 | $53.73 | $55.07 | $52.43 | $53.45 | $53.45 | 43,820 |
2023-11-03 | $53.40 | $54.51 | $52.99 | $54.25 | $53.65 | 52,761 |
2023-11-02 | $50.26 | $52.25 | $50.26 | $52.25 | $51.67 | 43,524 |
2023-11-01 | $50.39 | $50.55 | $49.31 | $49.89 | $49.34 | 54,975 |
2023-10-31 | $50.30 | $50.79 | $49.76 | $50.08 | $49.52 | 36,618 |
2023-10-30 | $49.22 | $50.61 | $49.22 | $50.30 | $49.74 | 34,244 |
2023-10-27 | $48.81 | $50.33 | $48.81 | $49.32 | $48.77 | 43,828 |
2023-10-26 | $48.38 | $50.21 | $48.38 | $50.21 | $49.65 | 41,544 |
2023-10-25 | $47.62 | $49.11 | $47.41 | $48.74 | $48.20 | 40,285 |
2023-10-24 | $49.12 | $49.12 | $47.65 | $48.24 | $47.70 | 46,243 |
2023-10-23 | $48.61 | $49.69 | $48.61 | $48.67 | $48.13 | 40,313 |
2023-10-20 | $49.89 | $49.89 | $48.49 | $48.49 | $48.49 | 58,225 |
2023-10-19 | $50.12 | $50.71 | $49.83 | $49.88 | $49.88 | 41,051 |
2023-10-18 | $50.98 | $51.18 | $50.17 | $50.31 | $50.31 | 33,279 |
2023-10-17 | $49.92 | $51.97 | $49.21 | $51.67 | $51.67 | 89,060 |
2023-10-16 | $49.43 | $50.47 | $49.07 | $50.27 | $50.27 | 66,016 |
2023-10-13 | $50.18 | $50.18 | $48.85 | $49.15 | $49.15 | 35,829 |
2023-10-12 | $50.10 | $50.30 | $49.24 | $50.23 | $50.23 | 53,043 |
2023-10-11 | $50.51 | $50.53 | $49.77 | $50.26 | $50.26 | 28,701 |
2023-10-10 | $50.53 | $50.89 | $50.06 | $50.14 | $50.14 | 42,500 |
2023-10-09 | $49.50 | $51.39 | $49.50 | $50.67 | $50.67 | 48,110 |
2023-10-06 | $50.41 | $51.52 | $49.62 | $49.94 | $49.94 | 81,771 |
2023-10-05 | $50.20 | $51.06 | $49.81 | $50.99 | $50.99 | 63,381 |
2023-10-04 | $49.52 | $50.32 | $48.78 | $50.07 | $50.07 | 54,227 |
2023-10-03 | $49.05 | $50.12 | $48.60 | $49.72 | $49.72 | 53,170 |
2023-10-02 | $49.01 | $49.59 | $48.51 | $49.24 | $49.24 | 93,048 |
2023-09-29 | $48.90 | $49.60 | $48.58 | $48.99 | $48.99 | 71,752 |
2023-09-28 | $48.55 | $49.27 | $48.32 | $48.75 | $48.75 | 73,991 |
2023-09-27 | $48.50 | $48.67 | $47.72 | $48.59 | $48.59 | 43,826 |
2023-09-26 | $48.44 | $49.07 | $47.45 | $47.93 | $47.93 | 45,613 |
2023-09-25 | $47.21 | $49.10 | $46.85 | $48.93 | $48.93 | 56,009 |
2023-09-22 | $47.86 | $47.98 | $47.00 | $47.33 | $47.33 | 32,988 |
2023-09-21 | $48.00 | $48.40 | $47.53 | $47.85 | $47.85 | 36,318 |
2023-09-20 | $48.79 | $49.12 | $48.06 | $48.13 | $48.13 | 34,851 |
2023-09-19 | $49.00 | $49.20 | $48.28 | $48.37 | $48.37 | 38,025 |
2023-09-18 | $50.56 | $50.78 | $48.82 | $49.05 | $49.05 | 39,365 |
2023-09-15 | $50.49 | $51.32 | $49.60 | $50.06 | $50.06 | 275,937 |
2023-09-14 | $49.64 | $52.42 | $49.39 | $50.92 | $50.92 | 72,167 |
2023-09-13 | $49.76 | $49.76 | $49.03 | $49.23 | $49.23 | 45,479 |
2023-09-12 | $49.70 | $50.10 | $49.02 | $49.85 | $49.85 | 37,927 |
2023-09-11 | $50.82 | $51.44 | $49.47 | $49.53 | $49.53 | 39,538 |
2023-09-08 | $50.00 | $50.74 | $49.68 | $50.54 | $50.54 | 37,615 |
2023-09-07 | $50.07 | $50.58 | $49.31 | $50.44 | $50.44 | 72,647 |
2023-09-06 | $50.41 | $50.68 | $49.97 | $50.01 | $50.01 | 43,063 |
2023-09-05 | $51.31 | $51.35 | $49.88 | $50.44 | $50.44 | 51,145 |
2023-09-01 | $52.13 | $52.66 | $51.93 | $51.93 | $51.93 | 27,988 |
2023-08-31 | $52.30 | $52.44 | $51.63 | $51.93 | $51.93 | 44,202 |
2023-08-30 | $51.59 | $52.42 | $51.18 | $52.22 | $52.22 | 31,323 |
2023-08-29 | $51.55 | $52.33 | $51.09 | $51.99 | $51.99 | 34,672 |
2023-08-28 | $50.85 | $52.50 | $50.85 | $51.68 | $51.68 | 29,926 |
2023-08-25 | $52.06 | $52.06 | $50.87 | $51.47 | $51.47 | 35,894 |
2023-08-24 | $51.64 | $52.85 | $51.29 | $51.90 | $51.90 | 47,484 |
2023-08-23 | $51.90 | $52.48 | $51.74 | $52.08 | $52.08 | 28,658 |
2023-08-22 | $53.12 | $53.19 | $51.90 | $52.15 | $52.15 | 37,314 |
2023-08-21 | $54.41 | $55.43 | $53.02 | $53.47 | $53.47 | 38,602 |
2023-08-18 | $53.75 | $55.22 | $53.75 | $54.45 | $54.45 | 124,428 |
2023-08-17 | $54.65 | $55.17 | $53.77 | $54.22 | $54.22 | 33,299 |
2023-08-16 | $55.02 | $55.62 | $53.96 | $54.00 | $54.00 | 28,430 |
2023-08-15 | $56.28 | $56.81 | $54.92 | $54.92 | $54.92 | 70,216 |
2023-08-14 | $57.64 | $58.15 | $56.00 | $57.43 | $57.43 | 61,059 |
2023-08-11 | $56.64 | $57.28 | $56.48 | $57.21 | $57.21 | 25,355 |
2023-08-10 | $57.72 | $57.72 | $54.99 | $56.75 | $56.75 | 35,106 |
2023-08-09 | $57.75 | $57.75 | $56.75 | $57.36 | $57.36 | 22,357 |
2023-08-08 | $57.84 | $58.44 | $56.06 | $58.31 | $58.31 | 26,756 |
2023-08-07 | $57.78 | $59.61 | $57.78 | $58.51 | $58.51 | 42,431 |
2023-08-04 | $59.05 | $59.83 | $58.42 | $59.15 | $59.15 | 22,945 |
2023-08-03 | $58.86 | $59.84 | $58.54 | $59.19 | $59.19 | 33,643 |
2023-08-02 | $58.69 | $59.80 | $58.46 | $59.22 | $59.22 | 38,561 |
2023-08-01 | $59.43 | $60.38 | $58.76 | $59.64 | $59.64 | 36,202 |
2023-07-31 | $60.35 | $61.00 | $59.58 | $60.16 | $60.16 | 29,493 |
2023-07-28 | $60.88 | $61.31 | $60.26 | $61.07 | $61.07 | 36,112 |
2023-07-27 | $60.54 | $61.60 | $60.00 | $60.71 | $60.71 | 44,023 |
2023-07-26 | $59.12 | $61.70 | $59.12 | $61.70 | $61.70 | 33,056 |
2023-07-25 | $59.80 | $59.80 | $58.74 | $58.87 | $58.87 | 27,243 |
2023-07-24 | $58.52 | $60.88 | $58.29 | $60.47 | $60.47 | 41,076 |
2023-07-21 | $61.40 | $61.40 | $58.76 | $59.07 | $59.07 | 41,771 |
2023-07-20 | $60.44 | $60.44 | $59.26 | $60.04 | $60.04 | 33,253 |
2023-07-19 | $59.22 | $60.58 | $59.13 | $60.56 | $60.56 | 38,627 |
2023-07-18 | $57.08 | $58.88 | $57.08 | $58.81 | $58.81 | 37,485 |
2023-07-17 | $55.20 | $57.63 | $55.20 | $56.64 | $56.64 | 30,168 |
2023-07-14 | $57.25 | $57.25 | $55.50 | $56.12 | $56.12 | 30,277 |
2023-07-13 | $57.44 | $57.73 | $56.18 | $56.84 | $56.84 | 43,705 |
2023-07-12 | $56.94 | $58.00 | $56.32 | $56.58 | $56.58 | 38,922 |
2023-07-11 | $55.59 | $56.34 | $55.00 | $56.13 | $56.13 | 38,042 |
2023-07-10 | $55.00 | $56.73 | $55.00 | $55.38 | $55.38 | 37,073 |
2023-07-07 | $54.71 | $56.03 | $54.30 | $55.00 | $55.00 | 46,910 |
2023-07-06 | $54.84 | $55.00 | $53.45 | $54.24 | $54.24 | 47,039 |
2023-07-05 | $56.03 | $56.74 | $55.22 | $55.45 | $55.45 | 47,290 |
2023-07-03 | $55.28 | $56.99 | $55.27 | $56.99 | $56.99 | 21,085 |
2023-06-30 | $56.50 | $56.75 | $55.56 | $55.70 | $55.70 | 35,879 |
2023-06-29 | $56.92 | $57.44 | $56.64 | $56.68 | $56.68 | 35,259 |
2023-06-28 | $56.86 | $56.86 | $56.02 | $56.26 | $56.26 | 26,305 |
2023-06-27 | $56.15 | $57.96 | $56.15 | $57.09 | $57.09 | 36,730 |
2023-06-26 | $56.30 | $56.82 | $53.34 | $56.13 | $56.13 | 42,669 |
2023-06-23 | $55.88 | $57.04 | $55.50 | $56.93 | $56.93 | 101,858 |
2023-06-22 | $58.22 | $58.22 | $55.70 | $56.61 | $56.61 | 61,981 |
2023-06-21 | $59.31 | $59.31 | $57.34 | $57.45 | $57.45 | 56,013 |
2023-06-20 | $59.57 | $59.57 | $58.77 | $58.88 | $58.88 | 42,911 |
2023-06-16 | $60.52 | $60.52 | $58.60 | $59.85 | $59.85 | 121,495 |
2023-06-15 | $59.17 | $60.30 | $58.50 | $60.10 | $60.10 | 37,008 |
2023-06-14 | $60.96 | $61.43 | $58.24 | $58.67 | $58.67 | 73,797 |
2023-06-13 | $58.49 | $60.70 | $58.49 | $60.57 | $60.57 | 42,783 |
2023-06-12 | $60.63 | $60.63 | $58.61 | $58.95 | $58.95 | 61,636 |
2023-06-09 | $61.37 | $61.37 | $59.73 | $60.49 | $60.49 | 40,087 |
2023-06-08 | $60.58 | $61.28 | $59.45 | $61.08 | $61.08 | 51,374 |
2023-06-07 | $59.21 | $61.30 | $58.59 | $60.87 | $60.87 | 71,797 |
2023-06-06 | $54.57 | $58.96 | $54.39 | $58.26 | $58.26 | 52,816 |
2023-06-05 | $56.73 | $56.73 | $54.40 | $54.63 | $54.63 | 42,300 |
2023-06-02 | $53.95 | $57.54 | $53.72 | $57.39 | $57.39 | 50,434 |
2023-06-01 | $53.16 | $54.05 | $52.09 | $53.83 | $53.83 | 46,552 |
2023-05-31 | $53.54 | $53.64 | $51.51 | $52.30 | $52.30 | 45,928 |
2023-05-30 | $55.04 | $55.04 | $53.30 | $53.95 | $53.95 | 20,898 |
2023-05-26 | $53.84 | $54.52 | $53.15 | $54.25 | $54.25 | 34,623 |
2023-05-25 | $54.56 | $54.66 | $53.50 | $53.86 | $53.86 | 20,826 |
2023-05-24 | $55.70 | $55.70 | $54.69 | $54.78 | $54.78 | 28,866 |
2023-05-23 | $55.11 | $56.88 | $55.11 | $55.65 | $55.65 | 45,479 |
2023-05-22 | $54.54 | $54.96 | $53.81 | $54.89 | $54.89 | 31,685 |
2023-05-19 | $56.58 | $56.58 | $52.55 | $53.70 | $53.70 | 42,049 |
2023-05-18 | $55.51 | $56.27 | $54.27 | $54.62 | $54.62 | 49,771 |
2023-05-17 | $53.52 | $56.24 | $53.02 | $55.83 | $55.83 | 64,349 |
2023-05-16 | $50.90 | $53.58 | $50.90 | $52.22 | $52.22 | 59,313 |
2023-05-15 | $50.88 | $52.00 | $50.35 | $51.18 | $51.18 | 51,476 |
2023-05-12 | $51.20 | $51.20 | $49.46 | $50.83 | $50.83 | 32,425 |
2023-05-11 | $50.86 | $52.32 | $50.32 | $50.57 | $50.57 | 25,859 |
2023-05-10 | $53.33 | $53.64 | $51.21 | $52.11 | $52.11 | 43,180 |
2023-05-09 | $52.68 | $54.50 | $51.44 | $51.81 | $51.81 | 58,964 |
2023-05-08 | $55.19 | $55.34 | $52.60 | $53.03 | $53.03 | 25,709 |
2023-05-05 | $54.15 | $55.28 | $53.06 | $55.02 | $55.02 | 41,035 |
2023-05-04 | $52.95 | $53.00 | $48.68 | $52.21 | $52.21 | 61,766 |
2023-05-03 | $54.77 | $55.88 | $52.91 | $53.33 | $53.33 | 44,860 |
2023-05-02 | $57.90 | $58.89 | $54.48 | $54.95 | $54.95 | 80,044 |
2023-05-01 | $58.21 | $59.40 | $58.09 | $58.28 | $58.28 | 37,263 |
2023-04-28 | $59.00 | $60.02 | $58.08 | $58.62 | $58.62 | 66,328 |
2023-04-27 | $58.45 | $59.20 | $58.07 | $59.03 | $59.03 | 28,629 |
2023-04-26 | $57.61 | $58.60 | $57.23 | $58.24 | $58.24 | 37,908 |
2023-04-25 | $59.70 | $59.70 | $57.56 | $58.02 | $58.02 | 32,319 |
2023-04-24 | $59.63 | $60.31 | $59.58 | $60.23 | $60.23 | 37,523 |
2023-04-21 | $60.51 | $60.51 | $58.74 | $59.45 | $59.45 | 42,383 |
2023-04-20 | $61.01 | $61.01 | $60.02 | $60.82 | $60.82 | 41,163 |
2023-04-19 | $60.45 | $62.29 | $60.00 | $61.41 | $61.41 | 45,148 |
2023-04-18 | $62.63 | $62.63 | $60.03 | $60.10 | $60.10 | 35,338 |
2023-04-17 | $59.85 | $62.60 | $59.66 | $62.48 | $62.48 | 59,802 |
2023-04-14 | $63.58 | $63.58 | $60.00 | $60.75 | $60.75 | 39,220 |
2023-04-13 | $62.12 | $63.43 | $62.12 | $62.97 | $62.97 | 25,788 |
2023-04-12 | $64.20 | $64.20 | $62.10 | $62.63 | $62.63 | 22,844 |
2023-04-11 | $63.95 | $64.45 | $63.30 | $63.33 | $63.33 | 25,970 |
2023-04-10 | $63.61 | $64.75 | $63.07 | $63.73 | $63.73 | 42,211 |
2023-04-06 | $63.18 | $64.31 | $63.18 | $63.61 | $63.61 | 35,771 |
2023-04-05 | $62.92 | $63.96 | $62.92 | $63.54 | $63.54 | 33,055 |
2023-04-04 | $65.48 | $65.48 | $62.58 | $63.55 | $63.55 | 44,819 |
2023-04-03 | $66.02 | $66.31 | $64.67 | $65.27 | $65.27 | 43,917 |
2023-03-31 | $65.43 | $66.43 | $65.06 | $66.21 | $66.21 | 42,822 |
2023-03-30 | $67.73 | $67.73 | $64.94 | $65.48 | $65.48 | 24,693 |
2023-03-29 | $67.01 | $67.37 | $66.50 | $67.19 | $67.19 | 38,367 |
2023-03-28 | $66.73 | $67.51 | $66.14 | $66.67 | $66.67 | 30,739 |
2023-03-27 | $68.00 | $68.15 | $66.90 | $66.90 | $66.90 | 40,013 |
2023-03-24 | $65.00 | $67.86 | $64.52 | $67.47 | $67.47 | 40,126 |
2023-03-23 | $67.45 | $67.50 | $64.22 | $65.33 | $65.33 | 45,283 |
2023-03-22 | $68.97 | $69.70 | $66.12 | $66.12 | $66.12 | 43,740 |
2023-03-21 | $69.03 | $70.94 | $68.91 | $69.46 | $69.46 | 42,977 |
2023-03-20 | $68.71 | $69.91 | $67.55 | $67.61 | $67.61 | 78,844 |
2023-03-17 | $70.99 | $70.99 | $67.05 | $68.36 | $68.36 | 196,716 |
2023-03-16 | $67.30 | $72.79 | $66.94 | $71.70 | $71.70 | 58,974 |
2023-03-15 | $66.75 | $69.18 | $66.08 | $68.31 | $68.31 | 68,675 |
2023-03-14 | $70.37 | $72.36 | $67.63 | $68.19 | $68.19 | 78,551 |
2023-03-13 | $68.82 | $71.63 | $66.29 | $66.53 | $66.53 | 175,441 |
2023-03-10 | $68.00 | $75.93 | $68.00 | $71.64 | $71.64 | 130,157 |
2023-03-09 | $72.55 | $72.55 | $69.56 | $69.93 | $69.93 | 50,651 |
2023-03-08 | $72.97 | $73.30 | $72.31 | $73.13 | $73.13 | 50,607 |
2023-03-07 | $72.79 | $74.16 | $72.41 | $72.82 | $72.82 | 48,308 |
2023-03-06 | $74.18 | $74.92 | $73.41 | $73.49 | $73.49 | 52,865 |
2023-03-03 | $74.38 | $74.95 | $73.55 | $74.56 | $74.56 | 30,314 |
2023-03-02 | $73.81 | $74.81 | $73.31 | $73.60 | $73.60 | 31,618 |
2023-03-01 | $75.11 | $75.11 | $74.12 | $74.45 | $74.45 | 29,051 |
2023-02-28 | $74.48 | $75.53 | $74.48 | $74.79 | $74.79 | 51,361 |
2023-02-27 | $75.70 | $75.70 | $74.60 | $75.21 | $75.21 | 21,403 |
2023-02-24 | $74.93 | $75.69 | $74.83 | $75.30 | $75.30 | 26,106 |
2023-02-23 | $75.82 | $76.10 | $74.97 | $75.57 | $75.57 | 16,116 |
2023-02-22 | $76.01 | $76.20 | $75.16 | $75.62 | $75.62 | 42,616 |
2023-02-21 | $76.82 | $76.82 | $75.82 | $75.83 | $75.83 | 35,852 |
2023-02-17 | $76.10 | $77.45 | $75.79 | $77.36 | $77.36 | 45,061 |
2023-02-16 | $76.77 | $77.04 | $76.08 | $76.43 | $76.43 | 21,665 |
2023-02-15 | $76.03 | $77.99 | $75.60 | $77.53 | $77.53 | 46,974 |
2023-02-14 | $76.89 | $76.91 | $75.62 | $75.62 | $75.62 | 19,049 |
2023-02-13 | $77.01 | $77.35 | $76.53 | $76.58 | $76.58 | 26,755 |
2023-02-10 | $75.88 | $76.79 | $75.55 | $76.28 | $76.28 | 28,345 |
2023-02-09 | $77.30 | $77.30 | $75.85 | $76.21 | $76.21 | 25,088 |
2023-02-08 | $78.71 | $79.02 | $77.08 | $77.23 | $77.23 | 116,488 |
2023-02-07 | $76.89 | $79.48 | $76.57 | $79.14 | $79.14 | 155,641 |
2023-02-06 | $77.10 | $77.67 | $76.34 | $77.42 | $77.42 | 193,783 |
2023-02-03 | $77.00 | $78.92 | $77.00 | $78.47 | $77.87 | 46,925 |
2023-02-02 | $75.58 | $77.77 | $75.58 | $77.77 | $77.17 | 124,586 |
2023-02-01 | $74.72 | $76.47 | $74.27 | $75.08 | $74.50 | 35,242 |
2023-01-31 | $74.42 | $76.17 | $74.42 | $75.33 | $74.75 | 56,632 |
2023-01-30 | $74.84 | $74.91 | $74.28 | $74.28 | $74.28 | 21,976 |
2023-01-27 | $76.59 | $76.63 | $75.35 | $75.35 | $75.35 | 16,323 |
2023-01-26 | $74.48 | $74.69 | $74.27 | $74.69 | $74.69 | 14,763 |
2023-01-25 | $74.18 | $74.94 | $74.18 | $74.48 | $74.48 | 19,603 |
2023-01-24 | $75.00 | $75.18 | $74.50 | $74.50 | $74.50 | 21,327 |
2023-01-23 | $75.01 | $75.46 | $74.82 | $75.15 | $75.15 | 22,868 |
2023-01-20 | $75.20 | $75.61 | $74.20 | $75.26 | $75.26 | 41,973 |
2023-01-19 | $74.05 | $74.85 | $73.93 | $74.04 | $74.04 | 23,605 |
2023-01-18 | $76.00 | $76.25 | $74.19 | $74.75 | $74.75 | 32,582 |
2023-01-17 | $76.94 | $76.94 | $75.65 | $76.52 | $76.52 | 17,220 |
2023-01-13 | $76.23 | $77.79 | $76.23 | $77.30 | $77.30 | 17,048 |
2023-01-12 | $75.92 | $77.64 | $75.65 | $77.34 | $77.34 | 26,290 |
2023-01-11 | $76.21 | $76.21 | $74.41 | $75.49 | $75.49 | 32,060 |
2023-01-10 | $75.61 | $76.41 | $74.34 | $75.42 | $75.42 | 45,317 |
2023-01-09 | $76.93 | $77.43 | $75.24 | $75.99 | $75.99 | 33,222 |
2023-01-06 | $75.98 | $77.52 | $75.35 | $77.33 | $77.33 | 26,849 |
2023-01-05 | $76.07 | $76.14 | $74.83 | $75.79 | $75.79 | 32,052 |
2023-01-04 | $77.26 | $77.26 | $75.84 | $76.36 | $76.36 | 31,911 |
2023-01-03 | $78.06 | $78.06 | $76.30 | $77.08 | $77.08 | 28,947 |
2022-12-30 | $77.71 | $78.14 | $76.45 | $77.58 | $77.58 | 33,825 |
2022-12-29 | $77.49 | $77.64 | $76.87 | $77.45 | $77.45 | 26,001 |
2022-12-28 | $77.30 | $77.50 | $76.70 | $76.79 | $76.79 | 18,866 |
2022-12-27 | $78.00 | $78.08 | $77.75 | $78.05 | $78.05 | 14,104 |
2022-12-23 | $77.00 | $77.84 | $76.65 | $77.42 | $77.42 | 32,811 |
2022-12-22 | $77.20 | $77.22 | $75.97 | $76.76 | $76.76 | 20,266 |
2022-12-21 | $76.66 | $77.74 | $75.90 | $77.72 | $77.72 | 23,546 |
2022-12-20 | $76.47 | $76.86 | $75.05 | $76.25 | $76.25 | 33,796 |
2022-12-19 | $75.78 | $76.74 | $75.78 | $76.16 | $76.16 | 43,158 |
2022-12-16 | $75.24 | $76.20 | $74.45 | $75.49 | $75.49 | 158,035 |
2022-12-15 | $77.58 | $78.03 | $75.70 | $76.19 | $76.19 | 61,143 |
2022-12-14 | $79.87 | $79.87 | $77.40 | $77.86 | $77.86 | 60,233 |
2022-12-13 | $81.54 | $81.74 | $79.25 | $79.27 | $79.27 | 45,704 |
2022-12-12 | $80.01 | $80.56 | $79.30 | $79.84 | $79.84 | 41,450 |
2022-12-09 | $79.84 | $80.68 | $79.64 | $79.79 | $79.79 | 29,669 |
2022-12-08 | $80.34 | $80.92 | $80.04 | $80.26 | $80.26 | 25,958 |
2022-12-07 | $80.49 | $81.53 | $79.79 | $79.94 | $79.94 | 26,778 |
2022-12-06 | $80.89 | $81.40 | $80.41 | $81.18 | $81.18 | 34,572 |
2022-12-05 | $82.75 | $82.75 | $80.43 | $80.66 | $80.66 | 29,326 |
2022-12-02 | $82.63 | $83.90 | $82.63 | $83.29 | $83.29 | 22,063 |
2022-12-01 | $84.01 | $84.14 | $82.65 | $83.76 | $83.76 | 43,480 |
2022-11-30 | $81.82 | $83.94 | $81.04 | $83.54 | $83.54 | 39,284 |
2022-11-29 | $82.26 | $82.57 | $81.68 | $82.01 | $82.01 | 24,440 |
2022-11-28 | $84.19 | $84.19 | $81.95 | $82.44 | $82.44 | 24,921 |
2022-11-25 | $84.24 | $84.24 | $82.30 | $84.01 | $84.01 | 9,200 |
2022-11-23 | $84.00 | $84.70 | $82.89 | $83.49 | $83.49 | 25,677 |
2022-11-22 | $84.00 | $84.19 | $82.68 | $83.47 | $83.47 | 29,169 |
2022-11-21 | $83.49 | $84.22 | $82.64 | $84.01 | $84.01 | 30,767 |
2022-11-18 | $85.00 | $85.00 | $82.29 | $82.73 | $82.73 | 38,101 |
2022-11-17 | $83.16 | $83.16 | $82.08 | $83.05 | $83.05 | 34,901 |
2022-11-16 | $84.25 | $84.30 | $82.18 | $82.73 | $82.73 | 31,349 |
2022-11-15 | $83.00 | $84.73 | $82.63 | $84.49 | $84.49 | 52,178 |
2022-11-14 | $82.08 | $83.01 | $81.25 | $81.91 | $81.91 | 30,988 |
2022-11-11 | $83.24 | $83.39 | $80.96 | $81.25 | $81.25 | 31,905 |
2022-11-10 | $81.32 | $83.70 | $81.32 | $83.22 | $83.22 | 61,065 |
2022-11-09 | $80.35 | $81.53 | $80.35 | $81.48 | $81.48 | 27,921 |
2022-11-08 | $81.63 | $82.05 | $80.90 | $81.23 | $81.23 | 26,736 |
2022-11-07 | $82.53 | $82.78 | $81.68 | $82.17 | $82.17 | 28,955 |
2022-11-04 | $81.60 | $83.79 | $81.51 | $83.79 | $83.18 | 29,920 |
2022-11-03 | $80.55 | $82.49 | $80.55 | $81.36 | $80.77 | 20,635 |
2022-11-02 | $82.82 | $83.77 | $81.29 | $82.27 | $81.67 | 34,686 |
2022-11-01 | $82.98 | $84.25 | $82.70 | $83.33 | $82.73 | 50,324 |
2022-10-31 | $82.07 | $83.76 | $82.07 | $82.84 | $82.24 | 35,943 |
2022-10-28 | $81.76 | $83.15 | $81.26 | $83.15 | $83.15 | 49,047 |
2022-10-27 | $80.06 | $81.68 | $80.06 | $80.47 | $80.47 | 25,933 |
2022-10-26 | $80.85 | $80.98 | $79.46 | $79.75 | $79.75 | 33,164 |
2022-10-25 | $79.58 | $80.09 | $78.69 | $79.89 | $79.89 | 24,735 |
2022-10-24 | $78.76 | $79.49 | $78.48 | $79.46 | $79.46 | 23,420 |
2022-10-21 | $78.53 | $78.76 | $76.21 | $78.62 | $78.62 | 33,624 |
2022-10-20 | $78.59 | $78.85 | $76.04 | $76.48 | $76.48 | 45,696 |
2022-10-19 | $77.12 | $78.98 | $77.12 | $78.76 | $78.76 | 34,374 |
2022-10-18 | $79.01 | $79.50 | $78.27 | $78.57 | $78.57 | 24,987 |
2022-10-17 | $78.24 | $78.87 | $77.98 | $78.82 | $78.82 | 39,558 |
2022-10-14 | $77.63 | $77.84 | $76.87 | $77.45 | $77.45 | 24,060 |
2022-10-13 | $73.45 | $77.81 | $73.45 | $77.81 | $77.81 | 31,178 |
2022-10-12 | $74.41 | $75.05 | $74.13 | $74.76 | $74.76 | 20,152 |
2022-10-11 | $73.40 | $75.28 | $73.40 | $75.00 | $75.00 | 33,048 |
2022-10-10 | $73.09 | $74.53 | $73.09 | $74.23 | $74.23 | 20,757 |
2022-10-07 | $74.08 | $75.22 | $73.25 | $73.44 | $73.44 | 40,005 |
2022-10-06 | $75.30 | $75.45 | $74.85 | $75.03 | $75.03 | 22,223 |
2022-10-05 | $75.22 | $75.86 | $74.86 | $75.57 | $75.57 | 25,853 |
2022-10-04 | $74.23 | $76.23 | $74.23 | $76.09 | $76.09 | 31,143 |
2022-10-03 | $72.66 | $73.63 | $72.22 | $73.45 | $73.45 | 51,735 |
2022-09-30 | $73.34 | $74.31 | $72.45 | $72.62 | $72.62 | 45,758 |
2022-09-29 | $73.51 | $74.14 | $72.58 | $73.05 | $73.05 | 32,193 |
2022-09-28 | $73.57 | $74.98 | $73.04 | $74.09 | $74.09 | 49,692 |
2022-09-27 | $75.16 | $75.55 | $73.24 | $73.31 | $73.31 | 27,309 |
2022-09-26 | $74.96 | $75.74 | $74.12 | $74.70 | $74.70 | 40,852 |
2022-09-23 | $74.33 | $75.03 | $74.07 | $75.02 | $75.02 | 31,241 |
2022-09-22 | $75.65 | $75.94 | $74.76 | $75.51 | $75.51 | 22,826 |
2022-09-21 | $77.04 | $77.58 | $75.89 | $76.32 | $76.32 | 34,614 |
2022-09-20 | $74.40 | $77.19 | $74.40 | $76.93 | $76.93 | 30,996 |
2022-09-19 | $74.71 | $76.98 | $74.71 | $76.74 | $76.74 | 41,349 |
2022-09-16 | $74.56 | $75.62 | $74.32 | $74.68 | $74.68 | 215,573 |
2022-09-15 | $74.77 | $76.09 | $74.77 | $75.53 | $75.53 | 41,090 |
2022-09-14 | $73.84 | $75.00 | $73.84 | $74.65 | $74.65 | 51,168 |
2022-09-13 | $74.45 | $75.52 | $73.48 | $74.00 | $74.00 | 47,079 |
2022-09-12 | $75.06 | $76.34 | $75.06 | $76.34 | $76.34 | 42,644 |
2022-09-09 | $75.74 | $75.74 | $74.91 | $75.33 | $75.33 | 26,930 |
2022-09-08 | $74.16 | $75.23 | $74.16 | $74.57 | $74.57 | 35,044 |
2022-09-07 | $73.86 | $74.89 | $72.72 | $74.75 | $74.75 | 68,306 |
2022-09-06 | $72.99 | $73.97 | $72.00 | $73.74 | $73.74 | 71,972 |
2022-09-02 | $73.45 | $73.45 | $71.03 | $71.77 | $71.77 | 28,605 |
2022-09-01 | $72.13 | $73.19 | $71.83 | $73.19 | $73.19 | 38,971 |
2022-08-31 | $72.59 | $72.65 | $71.64 | $71.64 | $71.64 | 33,926 |
2022-08-30 | $72.50 | $72.96 | $72.13 | $72.85 | $72.85 | 22,849 |
2022-08-29 | $73.77 | $73.77 | $72.33 | $72.33 | $72.33 | 18,087 |
2022-08-26 | $75.94 | $75.94 | $73.65 | $74.10 | $74.10 | 21,961 |
2022-08-25 | $74.51 | $75.59 | $74.42 | $75.18 | $75.18 | 24,516 |
2022-08-24 | $75.46 | $75.47 | $74.21 | $74.65 | $74.65 | 23,483 |
2022-08-23 | $76.69 | $76.69 | $75.02 | $75.03 | $75.03 | 30,615 |
2022-08-22 | $77.76 | $78.13 | $76.07 | $76.43 | $76.43 | 27,936 |
2022-08-19 | $78.39 | $78.46 | $77.35 | $78.31 | $78.31 | 54,957 |
2022-08-18 | $77.62 | $78.92 | $77.62 | $78.69 | $78.69 | 24,809 |
2022-08-17 | $79.01 | $79.29 | $78.36 | $78.94 | $78.94 | 29,805 |
2022-08-16 | $78.56 | $79.90 | $78.38 | $79.90 | $79.90 | 19,919 |
2022-08-15 | $77.91 | $79.13 | $77.61 | $78.89 | $78.89 | 32,882 |
2022-08-12 | $77.41 | $78.74 | $75.87 | $78.29 | $78.29 | 47,853 |
2022-08-11 | $76.99 | $77.15 | $75.98 | $76.28 | $76.28 | 35,825 |
2022-08-10 | $76.52 | $76.52 | $75.20 | $76.23 | $76.23 | 30,398 |
2022-08-09 | $75.12 | $75.79 | $74.43 | $75.42 | $75.42 | 32,849 |
2022-08-08 | $75.01 | $75.58 | $74.72 | $75.13 | $75.13 | 18,696 |
2022-08-05 | $75.64 | $75.67 | $74.31 | $75.35 | $75.35 | 17,724 |
2022-08-04 | $74.92 | $75.01 | $74.19 | $74.74 | $74.74 | 22,087 |
2022-08-03 | $76.30 | $76.30 | $74.97 | $75.32 | $75.32 | 23,514 |
2022-08-02 | $76.02 | $76.18 | $74.98 | $75.15 | $75.15 | 44,706 |
2022-08-01 | $76.36 | $77.10 | $74.86 | $76.86 | $76.86 | 33,394 |
2022-07-29 | $76.66 | $77.52 | $76.61 | $77.15 | $76.58 | 32,502 |
2022-07-28 | $76.79 | $77.38 | $75.93 | $77.24 | $76.67 | 29,436 |
2022-07-27 | $76.68 | $77.34 | $76.26 | $77.11 | $76.54 | 28,457 |
2022-07-26 | $74.24 | $76.31 | $74.15 | $76.05 | $75.49 | 26,212 |
2022-07-25 | $72.63 | $74.68 | $72.63 | $74.64 | $74.09 | 30,137 |
2022-07-22 | $74.30 | $75.00 | $73.44 | $74.19 | $73.64 | 27,739 |
2022-07-21 | $74.11 | $75.00 | $73.88 | $75.00 | $74.45 | 24,886 |
2022-07-20 | $73.95 | $74.59 | $73.00 | $74.58 | $74.03 | 43,994 |
2022-07-19 | $72.82 | $74.90 | $72.82 | $74.27 | $73.72 | 31,931 |
2022-07-18 | $73.18 | $73.88 | $72.05 | $72.48 | $71.95 | 25,860 |
2022-07-15 | $72.23 | $73.17 | $71.27 | $73.10 | $72.56 | 33,168 |
2022-07-14 | $70.00 | $71.17 | $69.51 | $70.79 | $70.27 | 23,890 |
2022-07-13 | $71.40 | $71.91 | $70.82 | $70.83 | $70.31 | 25,810 |
2022-07-12 | $71.41 | $73.02 | $71.41 | $72.04 | $71.51 | 29,231 |
2022-07-11 | $72.33 | $72.59 | $71.93 | $72.31 | $71.78 | 19,666 |
2022-07-08 | $71.65 | $72.85 | $71.60 | $72.45 | $71.92 | 34,931 |
2022-07-07 | $72.64 | $74.54 | $72.32 | $72.41 | $71.88 | 28,223 |
2022-07-06 | $73.00 | $73.13 | $71.92 | $72.83 | $72.29 | 24,814 |
2022-07-05 | $72.07 | $73.43 | $70.87 | $73.39 | $72.85 | 48,645 |
2022-07-01 | $71.45 | $73.17 | $69.51 | $72.95 | $72.41 | 38,836 |
2022-06-30 | $69.85 | $72.20 | $69.85 | $72.10 | $71.57 | 47,107 |
2022-06-29 | $71.18 | $71.34 | $70.46 | $70.94 | $70.42 | 29,693 |
2022-06-28 | $71.46 | $72.35 | $70.84 | $71.02 | $70.50 | 59,635 |
2022-06-27 | $72.55 | $72.95 | $71.32 | $71.46 | $70.93 | 45,530 |
2022-06-24 | $70.21 | $73.19 | $70.21 | $72.37 | $71.84 | 107,668 |
2022-06-23 | $70.68 | $70.68 | $69.70 | $70.40 | $69.88 | 20,101 |
2022-06-22 | $70.63 | $71.60 | $70.45 | $70.92 | $70.40 | 41,871 |
2022-06-21 | $70.90 | $71.19 | $70.50 | $70.89 | $70.37 | 39,167 |
2022-06-17 | $69.43 | $70.45 | $69.19 | $69.75 | $69.24 | 102,509 |
2022-06-16 | $69.90 | $69.90 | $68.50 | $68.90 | $68.39 | 57,708 |
2022-06-15 | $70.42 | $71.32 | $69.85 | $70.47 | $69.95 | 59,907 |
2022-06-14 | $69.72 | $72.00 | $69.48 | $70.28 | $69.76 | 31,007 |
2022-06-13 | $69.20 | $71.34 | $69.20 | $69.99 | $69.47 | 52,665 |
2022-06-10 | $71.20 | $71.55 | $70.41 | $70.74 | $70.22 | 35,555 |
2022-06-09 | $73.24 | $73.55 | $72.00 | $72.08 | $71.55 | 37,168 |
2022-06-08 | $74.82 | $74.84 | $73.22 | $73.92 | $73.38 | 27,238 |
2022-06-07 | $73.62 | $75.03 | $73.55 | $75.02 | $74.47 | 33,839 |
2022-06-06 | $74.22 | $75.12 | $74.22 | $74.68 | $74.13 | 24,287 |
2022-06-03 | $74.50 | $74.87 | $73.91 | $73.91 | $73.37 | 25,442 |
2022-06-02 | $75.05 | $75.64 | $74.00 | $75.43 | $74.87 | 41,111 |
2022-06-01 | $76.00 | $76.00 | $74.41 | $74.53 | $73.98 | 71,973 |
2022-05-31 | $75.65 | $76.84 | $74.75 | $76.21 | $75.65 | 75,112 |
2022-05-27 | $75.09 | $75.95 | $74.60 | $75.95 | $75.39 | 28,116 |
2022-05-26 | $74.71 | $75.32 | $73.90 | $74.80 | $74.25 | 37,331 |
2022-05-25 | $74.08 | $74.72 | $73.58 | $73.81 | $73.27 | 39,073 |
2022-05-24 | $72.45 | $73.90 | $71.82 | $73.56 | $73.02 | 44,442 |
2022-05-23 | $71.94 | $73.57 | $71.70 | $72.54 | $72.01 | 53,626 |
2022-05-20 | $72.15 | $72.15 | $69.70 | $71.05 | $70.53 | 144,410 |
2022-05-19 | $72.32 | $73.21 | $70.49 | $70.74 | $70.22 | 87,665 |
2022-05-18 | $72.83 | $73.80 | $72.12 | $72.53 | $72.00 | 64,634 |
2022-05-17 | $73.15 | $74.33 | $73.15 | $74.12 | $73.57 | 46,340 |
2022-05-16 | $72.75 | $73.31 | $71.87 | $72.66 | $72.13 | 62,334 |
2022-05-13 | $73.85 | $73.85 | $72.16 | $72.35 | $71.82 | 36,965 |
2022-05-12 | $73.50 | $73.52 | $72.15 | $73.39 | $72.85 | 31,782 |
2022-05-11 | $73.96 | $75.33 | $72.67 | $72.85 | $72.31 | 59,238 |
2022-05-10 | $74.20 | $75.40 | $73.17 | $73.64 | $73.10 | 27,797 |
2022-05-09 | $72.70 | $75.08 | $72.67 | $74.47 | $73.92 | 33,720 |
2022-05-06 | $74.21 | $74.21 | $72.95 | $73.94 | $72.84 | 39,899 |
2022-05-05 | $75.48 | $75.48 | $73.38 | $74.21 | $73.10 | 37,375 |
2022-05-04 | $74.79 | $76.30 | $74.20 | $76.02 | $74.89 | 37,352 |
2022-05-03 | $74.26 | $74.98 | $73.36 | $74.15 | $73.05 | 31,776 |
2022-05-02 | $73.64 | $75.92 | $73.32 | $74.47 | $73.36 | 61,107 |
2022-04-29 | $74.22 | $75.55 | $72.52 | $73.00 | $71.91 | 49,203 |
2022-04-28 | $74.91 | $75.76 | $74.20 | $75.63 | $74.50 | 30,049 |
2022-04-27 | $75.64 | $75.84 | $74.24 | $74.54 | $73.43 | 33,614 |
2022-04-26 | $75.64 | $76.50 | $75.08 | $75.19 | $74.07 | 44,332 |
2022-04-25 | $76.11 | $77.13 | $74.99 | $76.92 | $75.77 | 62,292 |
2022-04-22 | $78.16 | $78.16 | $76.51 | $76.51 | $75.37 | 37,998 |
2022-04-21 | $79.56 | $79.56 | $77.97 | $78.16 | $77.00 | 49,541 |
2022-04-20 | $78.22 | $79.84 | $78.22 | $79.08 | $77.90 | 35,130 |
2022-04-19 | $75.84 | $78.97 | $75.84 | $78.69 | $77.52 | 39,661 |
2022-04-18 | $76.55 | $77.52 | $76.55 | $76.98 | $75.83 | 22,505 |
2022-04-14 | $77.49 | $77.75 | $76.60 | $76.94 | $75.79 | 29,365 |
2022-04-13 | $76.08 | $77.58 | $76.08 | $76.92 | $75.77 | 52,892 |
2022-04-12 | $76.48 | $77.17 | $76.29 | $76.29 | $75.15 | 49,497 |
2022-04-11 | $75.29 | $76.92 | $75.29 | $76.06 | $74.93 | 62,782 |
2022-04-08 | $76.35 | $76.73 | $75.05 | $75.05 | $73.93 | 44,903 |
2022-04-07 | $76.57 | $76.60 | $75.59 | $75.80 | $74.67 | 53,445 |
2022-04-06 | $76.81 | $77.78 | $76.00 | $76.00 | $74.87 | 74,001 |
2022-04-05 | $77.75 | $78.31 | $76.70 | $76.95 | $75.80 | 36,967 |
2022-04-04 | $78.80 | $78.80 | $77.62 | $77.71 | $76.55 | 29,308 |
2022-04-01 | $78.15 | $79.30 | $77.99 | $79.03 | $77.85 | 44,340 |
2022-03-31 | $78.59 | $79.11 | $77.93 | $78.27 | $77.10 | 55,362 |
2022-03-30 | $80.43 | $80.43 | $78.06 | $78.12 | $76.96 | 30,440 |
2022-03-29 | $80.49 | $81.00 | $79.41 | $80.25 | $79.05 | 33,551 |
2022-03-28 | $79.50 | $80.16 | $77.97 | $79.58 | $78.39 | 30,521 |
2022-03-25 | $78.61 | $80.60 | $78.10 | $80.23 | $79.03 | 28,419 |
2022-03-24 | $77.87 | $78.73 | $77.80 | $78.73 | $77.56 | 21,070 |
2022-03-23 | $79.46 | $79.46 | $77.86 | $78.19 | $77.02 | 32,170 |
2022-03-22 | $79.65 | $81.46 | $79.65 | $80.33 | $79.13 | 34,299 |
2022-03-21 | $80.44 | $80.44 | $79.12 | $79.65 | $78.46 | 28,725 |
2022-03-18 | $80.29 | $80.29 | $78.47 | $79.30 | $78.12 | 95,477 |
2022-03-17 | $80.90 | $80.97 | $79.61 | $80.58 | $79.38 | 26,539 |
2022-03-16 | $80.55 | $81.03 | $80.12 | $80.86 | $79.66 | 28,300 |
2022-03-15 | $80.67 | $81.22 | $79.53 | $80.40 | $79.20 | 35,814 |
2022-03-14 | $80.74 | $81.09 | $80.29 | $80.89 | $79.68 | 28,610 |
2022-03-11 | $79.27 | $80.53 | $79.27 | $79.77 | $78.58 | 24,394 |
2022-03-10 | $77.56 | $79.25 | $77.56 | $79.01 | $77.83 | 19,058 |
2022-03-09 | $79.37 | $79.43 | $78.45 | $78.96 | $77.78 | 27,817 |
2022-03-08 | $78.67 | $79.28 | $77.11 | $77.13 | $75.98 | 33,291 |
2022-03-07 | $78.56 | $79.04 | $78.03 | $78.37 | $77.20 | 31,022 |
2022-03-04 | $77.83 | $79.39 | $77.83 | $78.78 | $77.61 | 24,828 |
2022-03-03 | $78.90 | $79.73 | $78.04 | $79.52 | $78.34 | 30,136 |
2022-03-02 | $76.50 | $79.17 | $76.50 | $78.92 | $77.74 | 31,847 |
2022-03-01 | $78.44 | $78.44 | $75.61 | $76.17 | $75.03 | 60,170 |
2022-02-28 | $78.40 | $79.87 | $78.40 | $79.10 | $77.92 | 31,085 |
2022-02-25 | $77.60 | $79.91 | $77.60 | $79.37 | $78.19 | 39,266 |
2022-02-24 | $76.55 | $77.66 | $75.43 | $76.99 | $75.84 | 34,705 |
2022-02-23 | $80.30 | $80.76 | $77.67 | $77.92 | $76.76 | 33,960 |
2022-02-22 | $80.07 | $80.98 | $79.53 | $79.80 | $78.61 | 38,453 |
2022-02-18 | $78.50 | $80.46 | $78.50 | $80.06 | $78.87 | 27,867 |
2022-02-17 | $80.40 | $80.80 | $79.28 | $79.76 | $78.57 | 39,327 |
2022-02-16 | $80.58 | $80.95 | $79.99 | $80.38 | $79.18 | 17,510 |
2022-02-15 | $79.70 | $81.41 | $79.20 | $81.25 | $80.04 | 52,429 |
2022-02-14 | $78.91 | $79.42 | $77.96 | $78.03 | $76.87 | 34,279 |
2022-02-11 | $78.13 | $79.72 | $77.72 | $78.27 | $77.10 | 28,030 |
2022-02-10 | $78.19 | $79.67 | $77.46 | $77.76 | $76.60 | 40,540 |
2022-02-09 | $80.61 | $80.61 | $77.90 | $78.19 | $77.02 | 40,585 |
2022-02-08 | $79.56 | $80.93 | $79.56 | $80.73 | $79.53 | 16,330 |
2022-02-07 | $78.65 | $79.26 | $78.62 | $79.22 | $78.04 | 27,614 |
2022-02-04 | $79.52 | $80.24 | $78.83 | $80.07 | $78.31 | 18,875 |
2022-02-03 | $79.78 | $80.73 | $79.04 | $79.70 | $77.95 | 24,259 |
2022-02-02 | $80.90 | $81.52 | $79.03 | $80.23 | $78.47 | 36,295 |
2022-02-01 | $79.98 | $80.91 | $77.39 | $80.91 | $79.13 | 30,423 |
2022-01-31 | $77.96 | $80.20 | $77.69 | $79.56 | $77.81 | 31,856 |
2022-01-28 | $79.09 | $80.12 | $77.38 | $79.58 | $77.83 | 28,583 |
2022-01-27 | $81.77 | $83.80 | $79.86 | $79.96 | $78.21 | 25,260 |
2022-01-26 | $83.38 | $84.18 | $81.02 | $81.77 | $79.98 | 34,219 |
2022-01-25 | $82.48 | $83.99 | $81.42 | $82.70 | $80.89 | 31,708 |
2022-01-24 | $79.91 | $83.71 | $79.91 | $82.94 | $81.12 | 33,623 |
2022-01-21 | $80.82 | $83.65 | $80.82 | $81.11 | $79.33 | 29,654 |
2022-01-20 | $83.02 | $83.80 | $80.86 | $81.03 | $79.25 | 25,504 |
2022-01-19 | $83.75 | $84.19 | $82.91 | $82.91 | $81.09 | 27,437 |
2022-01-18 | $85.67 | $85.71 | $83.90 | $84.35 | $82.50 | 26,448 |
2022-01-14 | $84.21 | $85.98 | $84.20 | $85.94 | $84.05 | 21,159 |
2022-01-13 | $84.89 | $85.76 | $84.40 | $84.72 | $82.86 | 13,086 |
2022-01-12 | $84.28 | $85.05 | $83.72 | $83.93 | $82.09 | 24,280 |
2022-01-11 | $85.70 | $85.70 | $83.91 | $84.18 | $82.33 | 23,094 |
2022-01-10 | $86.14 | $86.14 | $84.84 | $85.10 | $83.23 | 20,670 |
2022-01-07 | $86.00 | $86.42 | $85.52 | $86.30 | $84.41 | 15,546 |
2022-01-06 | $84.34 | $86.14 | $84.34 | $85.98 | $84.09 | 28,718 |
2022-01-05 | $83.59 | $85.70 | $83.59 | $84.55 | $82.70 | 25,873 |
2022-01-04 | $85.03 | $85.92 | $85.03 | $85.05 | $83.18 | 27,707 |
2022-01-03 | $83.67 | $85.46 | $83.17 | $84.10 | $82.25 | 49,546 |
2021-12-31 | $84.16 | $84.16 | $82.73 | $83.58 | $81.75 | 13,667 |
2021-12-30 | $83.09 | $83.35 | $82.64 | $83.31 | $81.48 | 32,898 |
2021-12-29 | $83.13 | $83.82 | $81.67 | $83.49 | $81.66 | 14,147 |
2021-12-28 | $83.19 | $84.10 | $82.59 | $83.33 | $81.50 | 21,372 |
2021-12-27 | $82.73 | $83.59 | $81.84 | $83.59 | $81.76 | 19,175 |
2021-12-23 | $81.22 | $82.64 | $81.22 | $82.43 | $80.62 | 23,557 |
2021-12-22 | $80.59 | $82.21 | $80.32 | $81.62 | $79.83 | 27,131 |
2021-12-21 | $80.10 | $81.84 | $80.10 | $81.63 | $79.84 | 30,115 |
2021-12-20 | $79.66 | $80.13 | $78.20 | $79.26 | $77.52 | 38,387 |
2021-12-17 | $81.71 | $81.80 | $79.45 | $80.26 | $78.50 | 282,620 |
2021-12-16 | $82.17 | $83.90 | $81.27 | $81.86 | $80.06 | 56,247 |
2021-12-15 | $80.32 | $81.69 | $78.93 | $81.61 | $79.82 | 57,111 |
2021-12-14 | $79.36 | $80.77 | $78.75 | $79.39 | $77.65 | 28,917 |
2021-12-13 | $78.99 | $79.96 | $78.34 | $79.16 | $77.42 | 28,725 |
2021-12-10 | $79.40 | $79.73 | $78.52 | $79.44 | $77.70 | 21,934 |
2021-12-09 | $79.31 | $79.60 | $79.14 | $79.14 | $77.40 | 20,301 |
2021-12-08 | $80.38 | $80.51 | $79.10 | $80.51 | $78.74 | 17,036 |
2021-12-07 | $81.59 | $81.76 | $79.28 | $79.41 | $77.67 | 21,522 |
2021-12-06 | $80.32 | $81.53 | $80.30 | $81.04 | $79.26 | 20,660 |
2021-12-03 | $80.97 | $80.97 | $78.45 | $78.79 | $77.06 | 22,936 |
2021-12-02 | $77.36 | $80.89 | $77.21 | $80.83 | $79.06 | 31,876 |
2021-12-01 | $79.97 | $80.89 | $77.45 | $77.45 | $75.75 | 31,990 |
2021-11-30 | $78.43 | $78.72 | $77.30 | $78.16 | $76.45 | 43,610 |
2021-11-29 | $81.08 | $81.90 | $78.44 | $78.46 | $76.74 | 31,639 |
2021-11-26 | $82.04 | $83.57 | $78.84 | $80.11 | $78.35 | 38,621 |
2021-11-24 | $84.47 | $85.45 | $83.99 | $84.03 | $82.19 | 14,998 |
2021-11-23 | $84.01 | $85.05 | $83.81 | $85.02 | $83.15 | 19,381 |
2021-11-22 | $83.70 | $85.68 | $83.06 | $83.55 | $81.72 | 28,053 |
2021-11-19 | $82.91 | $83.61 | $82.55 | $82.89 | $81.07 | 15,690 |
2021-11-18 | $83.67 | $84.03 | $82.59 | $83.90 | $82.06 | 25,021 |
2021-11-17 | $83.47 | $83.90 | $82.52 | $83.74 | $81.90 | 27,245 |
2021-11-16 | $85.17 | $85.17 | $83.81 | $84.03 | $82.19 | 16,041 |
2021-11-15 | $84.60 | $85.75 | $83.80 | $84.83 | $82.97 | 37,512 |
2021-11-12 | $85.00 | $85.00 | $83.43 | $83.89 | $82.05 | 23,294 |
2021-11-11 | $84.20 | $84.88 | $83.90 | $84.48 | $82.63 | 27,481 |
2021-11-10 | $83.97 | $84.95 | $83.78 | $83.78 | $81.94 | 33,548 |
2021-11-09 | $84.18 | $84.71 | $83.40 | $83.97 | $82.13 | 34,644 |
2021-11-08 | $85.27 | $85.72 | $84.24 | $84.98 | $83.12 | 28,300 |
2021-11-05 | $83.60 | $85.90 | $83.60 | $84.73 | $82.87 | 49,564 |
2021-11-04 | $84.07 | $84.20 | $81.60 | $82.94 | $81.12 | 33,157 |
2021-11-03 | $81.35 | $85.10 | $81.35 | $84.33 | $82.48 | 28,623 |
2021-11-02 | $83.67 | $84.18 | $81.75 | $81.98 | $80.18 | 20,815 |
2021-11-01 | $82.49 | $84.00 | $82.46 | $83.54 | $81.71 | 29,251 |
2021-10-29 | $81.49 | $82.25 | $81.27 | $82.11 | $79.76 | 26,459 |
2021-10-28 | $81.70 | $82.25 | $81.28 | $81.86 | $79.52 | 22,101 |
2021-10-27 | $83.18 | $83.43 | $80.41 | $80.53 | $78.23 | 25,764 |
2021-10-26 | $83.99 | $84.67 | $83.20 | $83.31 | $80.93 | 36,248 |
2021-10-25 | $82.96 | $84.00 | $82.10 | $83.74 | $81.35 | 31,304 |
2021-10-22 | $80.81 | $82.61 | $80.81 | $81.96 | $79.62 | 11,651 |
2021-10-21 | $79.67 | $82.85 | $79.67 | $81.56 | $79.23 | 24,649 |
2021-10-20 | $81.73 | $83.01 | $81.73 | $82.92 | $80.55 | 19,781 |
2021-10-19 | $82.23 | $82.23 | $81.24 | $81.44 | $79.11 | 14,950 |
2021-10-18 | $81.88 | $82.20 | $81.02 | $81.43 | $79.10 | 12,000 |
2021-10-15 | $84.00 | $84.00 | $81.91 | $81.91 | $79.57 | 30,779 |
2021-10-14 | $82.00 | $82.44 | $79.53 | $82.24 | $79.89 | 19,386 |
2021-10-13 | $81.88 | $81.88 | $80.63 | $81.26 | $78.94 | 8,228 |
2021-10-12 | $81.56 | $82.17 | $81.15 | $81.73 | $79.40 | 23,421 |
2021-10-11 | $83.00 | $83.40 | $81.22 | $81.23 | $78.91 | 16,409 |
2021-10-08 | $82.50 | $83.85 | $82.50 | $82.67 | $80.31 | 15,810 |
2021-10-07 | $82.80 | $83.14 | $82.10 | $83.00 | $80.63 | 31,671 |
2021-10-06 | $82.00 | $82.21 | $80.78 | $81.73 | $79.40 | 10,221 |
2021-10-05 | $81.26 | $82.82 | $80.53 | $82.32 | $79.97 | 23,815 |
2021-10-04 | $80.52 | $82.87 | $80.18 | $81.00 | $78.69 | 30,789 |
2021-10-01 | $81.00 | $83.11 | $78.56 | $81.92 | $79.58 | 40,156 |
2021-09-30 | $81.54 | $81.95 | $80.28 | $80.91 | $78.60 | 20,334 |
2021-09-29 | $80.54 | $81.40 | $80.00 | $81.07 | $78.75 | 19,995 |
2021-09-28 | $79.30 | $80.70 | $78.02 | $79.50 | $77.23 | 22,920 |
2021-09-27 | $78.61 | $82.00 | $78.61 | $80.63 | $78.33 | 37,457 |
2021-09-24 | $78.53 | $78.84 | $77.91 | $78.44 | $76.20 | 21,913 |
2021-09-23 | $76.50 | $78.72 | $76.50 | $77.92 | $75.69 | 23,121 |
2021-09-22 | $74.84 | $77.41 | $74.84 | $75.81 | $73.64 | 27,246 |
2021-09-21 | $75.80 | $75.80 | $74.23 | $74.38 | $72.26 | 21,157 |
2021-09-20 | $75.95 | $76.01 | $74.40 | $75.13 | $72.98 | 49,056 |
2021-09-17 | $75.47 | $79.44 | $74.63 | $77.85 | $75.63 | 224,502 |
2021-09-16 | $76.76 | $76.76 | $75.07 | $75.08 | $72.94 | 25,993 |
2021-09-15 | $75.90 | $77.09 | $75.36 | $76.49 | $74.30 | 31,145 |
2021-09-14 | $77.18 | $77.18 | $75.44 | $75.57 | $73.41 | 34,068 |
2021-09-13 | $76.09 | $77.32 | $75.50 | $77.02 | $74.82 | 46,065 |
2021-09-10 | $77.39 | $77.39 | $75.23 | $75.61 | $73.45 | 26,781 |
2021-09-09 | $77.25 | $77.95 | $76.62 | $76.78 | $74.59 | 43,892 |
2021-09-08 | $77.65 | $78.07 | $76.48 | $77.06 | $74.86 | 28,718 |
2021-09-07 | $79.43 | $79.61 | $77.44 | $77.67 | $75.45 | 39,372 |
2021-09-03 | $79.90 | $79.90 | $78.39 | $79.24 | $76.98 | 30,446 |
2021-09-02 | $80.00 | $80.64 | $78.39 | $79.76 | $77.48 | 24,785 |
2021-09-01 | $79.90 | $79.90 | $78.15 | $79.57 | $77.30 | 27,855 |
2021-08-31 | $79.13 | $79.59 | $78.20 | $79.59 | $77.32 | 36,347 |
2021-08-30 | $80.72 | $80.72 | $78.08 | $78.08 | $75.85 | 22,641 |
2021-08-27 | $77.53 | $80.64 | $77.53 | $80.62 | $78.32 | 39,393 |
2021-08-26 | $78.92 | $78.92 | $77.33 | $77.33 | $75.12 | 23,645 |
2021-08-25 | $77.00 | $80.34 | $77.00 | $78.91 | $76.66 | 24,871 |
2021-08-24 | $79.88 | $79.88 | $78.65 | $79.27 | $77.01 | 17,661 |
2021-08-23 | $80.57 | $80.57 | $79.47 | $79.52 | $77.25 | 22,128 |
2021-08-20 | $78.08 | $80.40 | $78.08 | $80.01 | $77.72 | 29,995 |
2021-08-19 | $79.73 | $79.73 | $78.03 | $79.01 | $76.75 | 25,475 |
2021-08-18 | $80.07 | $80.50 | $78.71 | $79.13 | $76.87 | 17,742 |
2021-08-17 | $80.58 | $80.58 | $78.51 | $79.80 | $77.52 | 16,415 |
2021-08-16 | $80.78 | $81.69 | $79.78 | $81.44 | $79.11 | 19,957 |
2021-08-13 | $81.72 | $81.80 | $80.51 | $80.95 | $78.64 | 23,449 |
2021-08-12 | $81.73 | $81.73 | $80.46 | $81.12 | $78.80 | 18,733 |
2021-08-11 | $79.69 | $81.79 | $78.62 | $81.76 | $79.42 | 26,808 |
2021-08-10 | $78.68 | $80.00 | $77.32 | $79.20 | $76.94 | 21,750 |
2021-08-09 | $78.57 | $79.00 | $77.97 | $78.32 | $76.08 | 17,112 |
2021-08-06 | $77.83 | $79.49 | $77.83 | $79.14 | $76.88 | 21,679 |
2021-08-05 | $76.04 | $77.22 | $76.04 | $77.08 | $74.88 | 14,915 |
2021-08-04 | $75.73 | $76.76 | $75.55 | $76.01 | $73.84 | 21,375 |
2021-08-03 | $75.70 | $77.33 | $74.99 | $77.06 | $74.86 | 51,977 |
2021-08-02 | $76.51 | $78.01 | $75.09 | $75.59 | $73.43 | 35,599 |
2021-07-30 | $76.85 | $77.05 | $76.05 | $76.75 | $74.03 | 23,061 |
2021-07-29 | $77.25 | $77.75 | $76.66 | $76.69 | $73.97 | 19,309 |
2021-07-28 | $76.48 | $77.05 | $75.35 | $76.56 | $73.85 | 24,173 |
2021-07-27 | $75.35 | $76.72 | $75.30 | $75.69 | $73.01 | 22,219 |
2021-07-26 | $75.62 | $76.74 | $75.62 | $76.05 | $73.35 | 16,803 |
2021-07-23 | $74.25 | $75.88 | $74.25 | $75.54 | $72.86 | 21,551 |
2021-07-22 | $75.79 | $76.25 | $73.81 | $74.07 | $71.44 | 23,656 |
2021-07-21 | $76.07 | $76.89 | $75.69 | $75.85 | $73.16 | 23,842 |
2021-07-20 | $73.71 | $77.48 | $73.71 | $75.14 | $72.48 | 55,392 |
2021-07-19 | $73.80 | $75.32 | $73.18 | $73.63 | $71.02 | 39,092 |
2021-07-16 | $77.52 | $77.98 | $75.34 | $75.62 | $72.94 | 34,539 |
2021-07-15 | $74.75 | $77.13 | $74.75 | $76.71 | $73.99 | 32,570 |
2021-07-14 | $76.31 | $76.31 | $75.64 | $76.10 | $73.40 | 22,164 |
2021-07-13 | $77.26 | $77.26 | $76.00 | $76.01 | $73.31 | 28,499 |
2021-07-12 | $77.07 | $77.80 | $76.14 | $77.80 | $75.04 | 19,416 |
2021-07-09 | $75.40 | $77.85 | $75.40 | $77.40 | $74.66 | 33,671 |
2021-07-08 | $74.01 | $76.05 | $73.57 | $74.20 | $71.57 | 49,835 |
2021-07-07 | $74.70 | $76.85 | $74.49 | $75.33 | $72.66 | 47,563 |
2021-07-06 | $76.99 | $76.99 | $74.46 | $74.73 | $72.08 | 33,515 |
2021-07-02 | $78.36 | $79.18 | $76.79 | $76.79 | $74.07 | 21,271 |
2021-07-01 | $78.02 | $78.75 | $77.99 | $78.28 | $75.50 | 20,572 |
2021-06-30 | $77.59 | $79.19 | $77.46 | $77.56 | $74.81 | 36,898 |
2021-06-29 | $78.41 | $78.83 | $77.94 | $78.03 | $75.26 | 17,098 |
2021-06-28 | $80.27 | $80.27 | $77.74 | $78.20 | $75.43 | 36,232 |
2021-06-25 | $80.44 | $81.14 | $79.91 | $80.14 | $77.30 | 152,983 |
2021-06-24 | $79.53 | $80.72 | $79.29 | $80.46 | $77.61 | 23,967 |
2021-06-23 | $79.99 | $80.36 | $79.47 | $79.53 | $76.71 | 32,217 |
2021-06-22 | $79.59 | $80.58 | $79.10 | $79.99 | $77.15 | 29,305 |
2021-06-21 | $78.75 | $80.90 | $78.75 | $80.33 | $77.48 | 36,660 |
2021-06-18 | $79.10 | $80.00 | $77.58 | $78.38 | $75.60 | 118,456 |
2021-06-17 | $83.51 | $83.73 | $80.69 | $80.83 | $77.96 | 39,411 |
2021-06-16 | $82.74 | $84.56 | $82.02 | $84.09 | $81.11 | 27,100 |
2021-06-15 | $83.23 | $83.33 | $81.40 | $83.33 | $80.38 | 27,655 |
2021-06-14 | $83.11 | $83.42 | $80.99 | $81.51 | $78.62 | 34,353 |
2021-06-11 | $83.38 | $83.42 | $82.66 | $82.72 | $79.79 | 15,805 |
2021-06-10 | $84.11 | $84.11 | $82.41 | $82.63 | $79.70 | 29,491 |
2021-06-09 | $84.56 | $84.97 | $82.99 | $83.12 | $80.17 | 25,522 |
2021-06-08 | $83.95 | $85.48 | $83.72 | $85.17 | $82.15 | 30,760 |
2021-06-07 | $83.13 | $83.99 | $82.71 | $83.79 | $80.82 | 22,882 |
2021-06-04 | $82.48 | $82.89 | $82.24 | $82.50 | $79.57 | 24,054 |
2021-06-03 | $81.25 | $82.63 | $81.10 | $82.54 | $79.61 | 28,236 |
2021-06-02 | $82.49 | $82.96 | $80.85 | $81.22 | $78.34 | 29,259 |
2021-06-01 | $82.77 | $83.42 | $80.74 | $82.31 | $79.39 | 49,717 |
2021-05-28 | $82.51 | $82.51 | $80.37 | $81.15 | $78.27 | 27,489 |
2021-05-27 | $81.26 | $81.74 | $80.42 | $81.71 | $78.81 | 31,447 |
2021-05-26 | $79.59 | $80.62 | $78.51 | $80.02 | $77.18 | 28,073 |
2021-05-25 | $81.00 | $81.40 | $78.44 | $78.50 | $75.72 | 50,934 |
2021-05-24 | $82.53 | $82.56 | $80.85 | $81.52 | $78.63 | 37,702 |
2021-05-21 | $82.22 | $82.50 | $80.96 | $82.05 | $79.14 | 26,867 |
2021-05-20 | $80.80 | $81.17 | $80.00 | $80.87 | $78.00 | 21,582 |
2021-05-19 | $80.47 | $81.32 | $79.54 | $81.07 | $78.20 | 25,032 |
2021-05-18 | $83.49 | $84.00 | $81.06 | $81.57 | $78.68 | 37,023 |
2021-05-17 | $83.00 | $84.02 | $81.77 | $84.02 | $81.04 | 40,255 |
2021-05-14 | $82.15 | $83.27 | $81.31 | $83.23 | $80.28 | 42,070 |
2021-05-13 | $77.48 | $82.67 | $77.48 | $82.18 | $79.27 | 82,674 |
2021-05-12 | $78.45 | $78.95 | $76.79 | $76.81 | $74.09 | 29,476 |
2021-05-11 | $77.43 | $78.80 | $77.43 | $78.36 | $75.58 | 25,626 |
2021-05-10 | $79.60 | $80.64 | $78.81 | $78.82 | $76.03 | 35,809 |
2021-05-07 | $79.20 | $80.40 | $79.20 | $80.25 | $76.88 | 29,113 |
2021-05-06 | $79.79 | $81.23 | $79.13 | $80.57 | $77.18 | 32,181 |
2021-05-05 | $79.86 | $80.11 | $79.03 | $80.11 | $76.74 | 22,124 |
2021-05-04 | $80.48 | $80.92 | $79.53 | $80.46 | $77.08 | 24,713 |
2021-05-03 | $80.00 | $80.54 | $79.17 | $80.28 | $76.91 | 72,965 |
2021-04-30 | $77.32 | $79.67 | $77.32 | $78.15 | $74.87 | 58,365 |
2021-04-29 | $78.87 | $79.33 | $78.07 | $78.39 | $75.10 | 19,002 |
2021-04-28 | $79.22 | $79.27 | $77.70 | $78.05 | $74.77 | 15,997 |
2021-04-27 | $78.74 | $79.32 | $77.81 | $78.35 | $75.06 | 24,862 |
2021-04-26 | $80.34 | $80.34 | $78.44 | $78.97 | $75.65 | 21,694 |
2021-04-23 | $78.36 | $80.40 | $78.36 | $79.38 | $76.04 | 53,429 |
2021-04-22 | $78.44 | $78.89 | $77.53 | $77.94 | $74.66 | 21,260 |
2021-04-21 | $76.90 | $78.81 | $76.90 | $78.56 | $75.26 | 18,915 |
2021-04-20 | $78.99 | $78.99 | $76.64 | $76.90 | $73.67 | 53,509 |
2021-04-19 | $79.16 | $80.73 | $78.63 | $78.99 | $75.67 | 36,702 |
2021-04-16 | $81.14 | $81.14 | $79.63 | $79.79 | $76.44 | 35,239 |
2021-04-15 | $80.90 | $80.90 | $78.97 | $79.84 | $76.49 | 21,646 |
2021-04-14 | $79.21 | $80.92 | $79.21 | $80.16 | $76.79 | 15,358 |
2021-04-13 | $81.13 | $81.13 | $79.20 | $79.21 | $75.88 | 29,012 |
2021-04-12 | $81.51 | $81.51 | $80.73 | $80.74 | $77.35 | 15,933 |
2021-04-09 | $80.53 | $81.24 | $79.94 | $80.75 | $77.36 | 29,430 |
2021-04-08 | $79.53 | $80.97 | $79.25 | $80.60 | $77.21 | 50,212 |
2021-04-07 | $80.01 | $81.27 | $79.59 | $79.72 | $76.37 | 37,258 |
2021-04-06 | $81.22 | $81.80 | $80.38 | $80.90 | $77.50 | 33,058 |
2021-04-05 | $83.11 | $83.11 | $80.79 | $81.47 | $78.05 | 36,200 |
2021-04-01 | $81.67 | $82.55 | $80.77 | $82.54 | $79.07 | 38,800 |
2021-03-31 | $84.38 | $85.25 | $82.19 | $82.70 | $79.22 | 52,092 |
2021-03-30 | $83.73 | $85.03 | $83.55 | $84.38 | $80.83 | 38,609 |
2021-03-29 | $84.04 | $85.29 | $82.59 | $82.92 | $79.44 | 44,913 |
2021-03-26 | $85.16 | $85.56 | $84.03 | $84.90 | $81.33 | 29,389 |
2021-03-25 | $81.00 | $83.81 | $80.15 | $83.67 | $80.15 | 31,592 |
2021-03-24 | $82.16 | $86.58 | $81.10 | $81.11 | $77.70 | 33,161 |
2021-03-23 | $82.70 | $82.70 | $80.32 | $80.50 | $77.12 | 33,283 |
2021-03-22 | $85.92 | $85.92 | $83.18 | $83.96 | $80.43 | 35,389 |
2021-03-19 | $84.25 | $87.29 | $82.68 | $86.99 | $83.33 | 237,099 |
2021-03-18 | $87.37 | $87.37 | $84.50 | $85.17 | $81.59 | 72,739 |
2021-03-17 | $88.95 | $88.95 | $85.59 | $86.61 | $82.97 | 53,103 |
2021-03-16 | $90.86 | $90.86 | $87.73 | $88.31 | $84.60 | 36,141 |
2021-03-15 | $92.06 | $92.06 | $89.27 | $91.35 | $87.51 | 61,007 |
2021-03-12 | $91.30 | $92.80 | $90.44 | $92.36 | $88.48 | 33,731 |
2021-03-11 | $90.02 | $91.11 | $89.47 | $90.86 | $87.04 | 41,807 |
2021-03-10 | $87.87 | $91.20 | $87.87 | $90.98 | $87.16 | 42,582 |
2021-03-09 | $89.10 | $89.73 | $87.00 | $88.10 | $84.40 | 51,073 |
2021-03-08 | $86.50 | $90.00 | $85.53 | $89.69 | $85.92 | 53,290 |
2021-03-05 | $83.78 | $86.57 | $83.39 | $86.55 | $82.91 | 70,564 |
2021-03-04 | $81.65 | $83.82 | $80.74 | $82.35 | $78.89 | 44,583 |
2021-03-03 | $80.20 | $82.87 | $80.20 | $80.91 | $77.51 | 34,547 |
2021-03-02 | $80.01 | $80.20 | $78.69 | $79.39 | $76.05 | 23,941 |
2021-03-01 | $79.00 | $81.04 | $78.43 | $80.64 | $77.25 | 28,683 |
2021-02-26 | $79.00 | $79.60 | $77.33 | $77.33 | $74.08 | 48,164 |
2021-02-25 | $82.24 | $82.24 | $78.59 | $79.25 | $75.92 | 25,593 |
2021-02-24 | $79.20 | $82.25 | $79.20 | $81.66 | $78.23 | 34,031 |
2021-02-23 | $78.10 | $80.74 | $77.72 | $79.38 | $76.04 | 30,689 |
2021-02-22 | $75.55 | $78.29 | $74.90 | $78.29 | $75.00 | 28,467 |
2021-02-19 | $74.63 | $76.49 | $74.63 | $76.32 | $73.11 | 23,036 |
2021-02-18 | $75.69 | $76.68 | $74.64 | $75.48 | $72.31 | 31,515 |
2021-02-17 | $75.50 | $76.74 | $75.23 | $75.70 | $72.52 | 16,538 |
2021-02-16 | $76.88 | $76.88 | $74.96 | $75.57 | $72.39 | 51,510 |
2021-02-12 | $75.51 | $76.80 | $74.02 | $75.77 | $72.59 | 28,376 |
2021-02-11 | $75.68 | $76.20 | $74.67 | $75.24 | $72.08 | 39,881 |
2021-02-10 | $75.79 | $76.50 | $75.01 | $75.68 | $72.50 | 30,992 |
2021-02-09 | $73.97 | $76.64 | $72.85 | $75.27 | $72.11 | 35,202 |
2021-02-08 | $73.15 | $74.48 | $70.89 | $74.48 | $71.35 | 30,716 |
2021-02-05 | $72.51 | $73.66 | $71.29 | $72.98 | $69.41 | 34,483 |
2021-02-04 | $69.96 | $72.53 | $69.96 | $72.53 | $68.98 | 27,735 |
2021-02-03 | $69.85 | $70.55 | $68.47 | $70.41 | $66.97 | 34,403 |
2021-02-02 | $68.77 | $70.25 | $68.01 | $70.24 | $66.80 | 33,223 |
2021-02-01 | $67.02 | $68.87 | $66.90 | $68.41 | $65.06 | 37,340 |
2021-01-29 | $69.53 | $70.79 | $66.83 | $66.87 | $63.60 | 45,590 |
2021-01-28 | $71.32 | $71.32 | $69.79 | $70.30 | $66.86 | 48,399 |
2021-01-27 | $70.10 | $71.01 | $68.50 | $70.05 | $66.62 | 51,418 |
2021-01-26 | $75.90 | $75.90 | $72.02 | $72.38 | $68.84 | 27,556 |
2021-01-25 | $75.14 | $75.85 | $72.83 | $74.78 | $71.12 | 44,316 |
2021-01-22 | $72.90 | $76.87 | $72.38 | $76.87 | $73.11 | 30,869 |
2021-01-21 | $76.11 | $77.35 | $73.87 | $73.87 | $70.26 | 44,800 |
2021-01-20 | $76.20 | $76.83 | $75.03 | $75.70 | $72.00 | 30,639 |
2021-01-19 | $76.77 | $77.00 | $75.40 | $77.00 | $73.23 | 33,312 |
2021-01-15 | $75.41 | $76.59 | $75.10 | $75.73 | $72.03 | 28,936 |
2021-01-14 | $76.31 | $77.48 | $75.75 | $77.30 | $73.52 | 30,361 |
2021-01-13 | $76.45 | $77.16 | $75.40 | $75.65 | $71.95 | 28,316 |
2021-01-12 | $77.00 | $79.34 | $76.28 | $77.52 | $73.73 | 33,140 |
2021-01-11 | $74.28 | $76.40 | $74.28 | $76.29 | $72.56 | 26,397 |
2021-01-08 | $77.55 | $77.55 | $73.87 | $76.12 | $72.40 | 55,185 |
2021-01-07 | $76.00 | $77.97 | $75.51 | $77.87 | $74.06 | 45,935 |
2021-01-06 | $72.50 | $77.84 | $71.10 | $76.07 | $72.35 | 86,451 |
2021-01-05 | $69.32 | $71.19 | $69.32 | $71.17 | $67.69 | 52,814 |
2021-01-04 | $71.56 | $71.56 | $68.65 | $69.19 | $65.81 | 47,118 |
2020-12-31 | $70.47 | $71.76 | $70.47 | $70.60 | $67.15 | 23,137 |
2020-12-30 | $70.22 | $71.21 | $70.17 | $70.92 | $67.45 | 16,897 |
2020-12-29 | $71.19 | $71.19 | $70.04 | $70.26 | $66.82 | 25,483 |
2020-12-28 | $70.15 | $71.99 | $70.15 | $71.13 | $67.65 | 21,943 |
2020-12-24 | $69.93 | $70.57 | $69.08 | $70.02 | $66.59 | 12,300 |
2020-12-23 | $68.79 | $70.42 | $68.79 | $70.20 | $66.77 | 26,923 |
2020-12-22 | $69.04 | $69.12 | $67.83 | $67.83 | $64.51 | 28,265 |
2020-12-21 | $70.00 | $71.45 | $68.12 | $69.42 | $66.02 | 40,875 |
2020-12-18 | $71.96 | $72.69 | $69.95 | $69.95 | $66.53 | 269,632 |
2020-12-17 | $72.84 | $72.84 | $70.66 | $71.42 | $67.93 | 35,739 |
2020-12-16 | $72.61 | $73.00 | $71.50 | $71.62 | $68.12 | 45,413 |
2020-12-15 | $70.78 | $72.81 | $70.24 | $71.79 | $68.28 | 42,830 |
2020-12-14 | $70.50 | $71.19 | $69.87 | $70.01 | $66.59 | 49,019 |
2020-12-11 | $69.00 | $69.60 | $68.40 | $69.60 | $66.20 | 27,172 |
2020-12-10 | $69.04 | $69.49 | $68.45 | $69.46 | $66.06 | 23,209 |
2020-12-09 | $69.81 | $70.54 | $68.40 | $68.72 | $65.36 | 40,857 |
2020-12-08 | $67.70 | $69.43 | $67.47 | $69.40 | $66.01 | 22,620 |
2020-12-07 | $67.75 | $68.69 | $67.01 | $67.90 | $64.58 | 24,404 |
2020-12-04 | $66.71 | $68.53 | $66.38 | $68.53 | $65.18 | 23,903 |
2020-12-03 | $66.10 | $66.51 | $65.24 | $65.67 | $62.46 | 28,824 |
2020-12-02 | $64.74 | $66.72 | $64.74 | $66.43 | $63.18 | 21,028 |
2020-12-01 | $65.15 | $67.19 | $64.10 | $64.74 | $61.57 | 30,809 |
2020-11-30 | $65.77 | $65.99 | $63.53 | $63.61 | $60.50 | 53,133 |
2020-11-27 | $68.14 | $68.14 | $65.98 | $67.14 | $63.86 | 20,097 |
2020-11-25 | $69.70 | $69.70 | $67.71 | $68.02 | $64.69 | 25,172 |
2020-11-24 | $68.24 | $70.53 | $68.04 | $70.17 | $66.74 | 51,284 |
2020-11-23 | $66.74 | $67.80 | $66.63 | $67.22 | $63.93 | 51,303 |
2020-11-20 | $65.25 | $66.26 | $64.35 | $65.92 | $62.70 | 246,441 |
2020-11-19 | $65.70 | $66.59 | $64.32 | $66.59 | $63.33 | 56,600 |
2020-11-18 | $68.39 | $68.78 | $65.82 | $65.82 | $62.60 | 34,418 |
2020-11-17 | $66.70 | $68.03 | $65.99 | $67.52 | $64.22 | 47,216 |
2020-11-16 | $66.57 | $68.92 | $64.13 | $68.13 | $64.80 | 50,811 |
2020-11-13 | $64.06 | $64.89 | $62.77 | $64.22 | $61.08 | 67,138 |
2020-11-12 | $62.63 | $62.83 | $61.12 | $62.82 | $59.75 | 50,896 |
2020-11-11 | $65.85 | $65.85 | $63.08 | $63.93 | $60.80 | 40,334 |
2020-11-10 | $62.25 | $66.19 | $62.25 | $65.88 | $62.66 | 74,639 |
2020-11-09 | $58.12 | $64.60 | $58.12 | $63.44 | $60.34 | 89,031 |
2020-11-06 | $57.13 | $57.13 | $54.51 | $54.65 | $51.98 | 53,281 |
2020-11-05 | $55.26 | $56.86 | $55.26 | $56.56 | $53.79 | 42,764 |
2020-11-04 | $58.82 | $58.82 | $55.18 | $55.26 | $52.56 | 70,835 |
2020-11-03 | $57.41 | $58.95 | $57.40 | $58.75 | $55.88 | 46,378 |
2020-11-02 | $56.07 | $57.26 | $55.74 | $57.02 | $54.23 | 37,481 |
2020-10-30 | $55.61 | $57.10 | $55.61 | $55.99 | $52.75 | 63,337 |
2020-10-29 | $55.00 | $56.48 | $54.50 | $56.27 | $53.02 | 55,570 |
2020-10-28 | $55.20 | $56.05 | $54.67 | $54.94 | $51.76 | 44,064 |
2020-10-27 | $57.35 | $57.84 | $55.50 | $55.91 | $52.68 | 55,255 |
2020-10-26 | $57.16 | $58.04 | $56.77 | $57.68 | $54.34 | 30,673 |
2020-10-23 | $58.32 | $60.02 | $57.75 | $58.31 | $54.94 | 24,122 |
2020-10-22 | $56.84 | $58.70 | $56.84 | $58.13 | $54.77 | 47,422 |
2020-10-21 | $56.04 | $57.36 | $56.04 | $57.34 | $54.02 | 25,327 |
2020-10-20 | $56.00 | $56.99 | $55.98 | $56.35 | $53.09 | 32,810 |
2020-10-19 | $56.66 | $58.28 | $55.36 | $55.37 | $52.17 | 33,224 |
2020-10-16 | $56.21 | $57.02 | $55.71 | $56.66 | $53.38 | 25,946 |
2020-10-15 | $54.32 | $56.62 | $54.32 | $56.57 | $53.30 | 37,322 |
2020-10-14 | $55.70 | $56.60 | $54.77 | $54.77 | $51.60 | 32,681 |
2020-10-13 | $58.09 | $58.25 | $56.16 | $56.72 | $53.44 | 37,028 |
2020-10-12 | $57.90 | $58.75 | $57.52 | $58.66 | $55.27 | 56,960 |
2020-10-09 | $58.73 | $58.89 | $57.70 | $57.92 | $54.57 | 36,565 |
2020-10-08 | $58.54 | $59.49 | $57.94 | $58.66 | $55.27 | 38,650 |
2020-10-07 | $59.49 | $59.49 | $58.13 | $58.26 | $54.89 | 65,098 |
2020-10-06 | $59.43 | $60.19 | $58.46 | $58.59 | $55.20 | 59,477 |
2020-10-05 | $57.51 | $59.39 | $57.51 | $58.90 | $55.49 | 32,024 |
2020-10-02 | $55.60 | $57.69 | $55.60 | $57.35 | $54.03 | 34,929 |
2020-10-01 | $57.23 | $57.41 | $55.75 | $56.09 | $52.85 | 53,795 |
2020-09-30 | $56.81 | $58.32 | $56.76 | $56.81 | $53.52 | 72,712 |
2020-09-29 | $56.66 | $56.66 | $55.17 | $56.42 | $53.16 | 25,015 |
2020-09-28 | $55.81 | $57.26 | $55.81 | $56.73 | $53.45 | 40,944 |
2020-09-25 | $55.78 | $56.67 | $55.55 | $55.62 | $52.40 | 40,447 |
2020-09-24 | $55.86 | $57.18 | $55.31 | $56.04 | $52.80 | 40,964 |
2020-09-23 | $57.00 | $58.29 | $55.41 | $55.47 | $52.26 | 53,867 |
2020-09-22 | $57.53 | $58.20 | $56.13 | $56.83 | $53.54 | 55,542 |
2020-09-21 | $58.10 | $58.62 | $56.34 | $57.46 | $54.14 | 76,833 |
2020-09-18 | $60.20 | $60.20 | $58.01 | $59.67 | $56.22 | 202,746 |
2020-09-17 | $60.00 | $60.17 | $59.22 | $59.39 | $55.95 | 48,182 |
2020-09-16 | $60.23 | $61.28 | $59.94 | $60.13 | $56.65 | 57,834 |
2020-09-15 | $61.70 | $61.70 | $59.58 | $59.60 | $56.15 | 42,711 |
2020-09-14 | $60.75 | $61.80 | $60.31 | $61.77 | $58.20 | 38,571 |
2020-09-11 | $61.27 | $61.49 | $60.13 | $60.56 | $57.06 | 35,137 |
2020-09-10 | $62.23 | $62.23 | $60.94 | $60.94 | $57.42 | 33,292 |
2020-09-09 | $63.01 | $63.70 | $61.68 | $61.70 | $58.13 | 54,229 |
2020-09-08 | $65.15 | $65.15 | $62.50 | $62.80 | $59.17 | 61,906 |
2020-09-04 | $66.81 | $66.81 | $65.00 | $66.36 | $62.52 | 21,188 |
2020-09-03 | $65.46 | $66.55 | $64.79 | $65.39 | $61.61 | 29,795 |
2020-09-02 | $65.50 | $66.01 | $64.99 | $65.73 | $61.93 | 33,954 |
2020-09-01 | $65.19 | $66.48 | $64.76 | $65.74 | $61.94 | 34,637 |
2020-08-31 | $67.50 | $67.50 | $66.10 | $66.18 | $62.35 | 43,770 |
2020-08-28 | $68.94 | $68.94 | $67.05 | $67.51 | $63.61 | 18,858 |
2020-08-27 | $67.58 | $68.62 | $67.12 | $68.43 | $64.47 | 18,802 |
2020-08-26 | $68.60 | $69.03 | $67.05 | $67.38 | $63.48 | 18,436 |
2020-08-25 | $69.50 | $70.10 | $67.72 | $68.60 | $64.63 | 22,539 |
2020-08-24 | $67.11 | $69.17 | $66.66 | $69.16 | $65.16 | 30,037 |
2020-08-21 | $66.80 | $67.48 | $66.25 | $66.87 | $63.00 | 27,754 |
2020-08-20 | $67.39 | $67.87 | $67.00 | $67.40 | $63.50 | 16,994 |
2020-08-19 | $68.40 | $69.20 | $68.04 | $68.58 | $64.61 | 27,150 |
2020-08-18 | $69.50 | $69.50 | $67.70 | $67.72 | $63.80 | 18,865 |
2020-08-17 | $69.61 | $69.61 | $68.31 | $69.05 | $65.06 | 28,885 |
2020-08-14 | $69.50 | $70.06 | $68.60 | $70.01 | $65.96 | 30,465 |
2020-08-13 | $70.03 | $70.50 | $68.95 | $69.32 | $65.31 | 22,637 |
2020-08-12 | $72.03 | $72.03 | $70.23 | $70.64 | $66.55 | 42,523 |
2020-08-11 | $70.48 | $71.68 | $67.23 | $70.36 | $66.29 | 39,333 |
2020-08-10 | $68.40 | $70.77 | $68.17 | $69.13 | $65.13 | 30,828 |
2020-08-07 | $64.71 | $68.73 | $64.58 | $68.73 | $64.75 | 40,320 |
2020-08-06 | $66.05 | $66.05 | $64.26 | $64.71 | $60.97 | 26,383 |
2020-08-05 | $64.07 | $66.11 | $63.48 | $65.45 | $61.66 | 58,056 |
2020-08-04 | $63.11 | $63.98 | $62.51 | $63.89 | $60.19 | 25,670 |
2020-08-03 | $64.40 | $64.54 | $63.08 | $63.89 | $60.19 | 34,261 |
2020-07-31 | $65.14 | $65.14 | $62.58 | $64.53 | $60.80 | 46,752 |
2020-07-30 | $65.05 | $65.96 | $64.12 | $65.96 | $61.65 | 28,085 |
2020-07-29 | $64.60 | $67.44 | $64.41 | $66.53 | $62.18 | 29,492 |
2020-07-28 | $64.49 | $65.64 | $64.32 | $64.59 | $60.37 | 24,643 |
2020-07-27 | $65.19 | $66.26 | $63.96 | $64.76 | $60.53 | 33,310 |
2020-07-24 | $65.89 | $66.51 | $64.19 | $64.43 | $60.22 | 31,126 |
2020-07-23 | $64.30 | $66.40 | $64.30 | $65.28 | $61.01 | 47,207 |
2020-07-22 | $65.63 | $65.63 | $63.70 | $64.40 | $60.19 | 33,798 |
2020-07-21 | $62.96 | $66.62 | $62.96 | $66.02 | $61.70 | 67,848 |
2020-07-20 | $62.23 | $62.57 | $61.61 | $62.18 | $58.12 | 31,560 |
2020-07-17 | $62.31 | $63.67 | $62.06 | $62.06 | $58.00 | 39,487 |
2020-07-16 | $64.27 | $64.30 | $62.82 | $63.76 | $59.59 | 28,851 |
2020-07-15 | $61.65 | $65.20 | $61.65 | $63.99 | $59.81 | 62,315 |
2020-07-14 | $61.71 | $62.40 | $59.93 | $61.16 | $57.16 | 52,280 |
2020-07-13 | $61.60 | $62.83 | $60.50 | $61.54 | $57.52 | 39,586 |
2020-07-10 | $58.07 | $60.99 | $57.88 | $60.85 | $56.87 | 47,785 |
2020-07-09 | $58.98 | $59.15 | $57.08 | $57.82 | $54.04 | 44,013 |
2020-07-08 | $60.63 | $61.11 | $58.35 | $59.46 | $55.57 | 56,722 |
2020-07-07 | $61.29 | $61.87 | $60.29 | $60.62 | $56.66 | 47,690 |
2020-07-06 | $63.66 | $64.02 | $61.34 | $62.14 | $58.08 | 34,527 |
2020-07-02 | $63.15 | $63.91 | $61.86 | $61.95 | $57.90 | 37,355 |
2020-07-01 | $65.69 | $65.69 | $61.48 | $62.05 | $57.99 | 33,874 |
2020-06-30 | $60.69 | $66.85 | $60.69 | $64.77 | $60.54 | 61,103 |
2020-06-29 | $60.04 | $63.26 | $60.04 | $63.26 | $59.12 | 50,641 |
2020-06-26 | $60.74 | $61.01 | $58.74 | $60.04 | $56.12 | 119,339 |
2020-06-25 | $59.00 | $62.58 | $58.28 | $61.83 | $57.79 | 55,440 |
2020-06-24 | $60.56 | $61.82 | $59.05 | $59.64 | $55.74 | 59,212 |
2020-06-23 | $63.41 | $64.00 | $61.31 | $61.31 | $57.30 | 35,077 |
2020-06-22 | $62.74 | $64.17 | $61.59 | $62.53 | $58.44 | 35,395 |
2020-06-19 | $63.05 | $63.47 | $60.94 | $63.01 | $58.89 | 135,148 |
2020-06-18 | $61.48 | $64.56 | $61.31 | $62.81 | $58.70 | 29,867 |
2020-06-17 | $65.80 | $66.45 | $62.11 | $62.11 | $58.05 | 41,215 |
2020-06-16 | $65.00 | $66.12 | $63.80 | $65.11 | $60.85 | 38,012 |
2020-06-15 | $60.81 | $63.52 | $60.52 | $63.52 | $59.37 | 32,095 |
2020-06-12 | $64.91 | $64.91 | $61.00 | $63.10 | $58.98 | 46,534 |
2020-06-11 | $63.10 | $63.80 | $62.27 | $62.38 | $58.30 | 75,785 |
2020-06-10 | $69.35 | $69.76 | $66.21 | $66.35 | $62.01 | 41,130 |
2020-06-09 | $68.18 | $70.34 | $67.69 | $69.20 | $64.68 | 31,785 |
2020-06-08 | $70.60 | $71.17 | $69.26 | $69.83 | $65.27 | 39,824 |
2020-06-05 | $70.37 | $71.52 | $68.20 | $69.61 | $65.06 | 64,775 |
2020-06-04 | $64.00 | $66.43 | $63.83 | $66.16 | $61.84 | 31,329 |
2020-06-03 | $63.55 | $67.15 | $62.60 | $65.37 | $61.10 | 27,505 |
2020-06-02 | $63.01 | $64.29 | $62.28 | $62.47 | $58.39 | 37,323 |
2020-06-01 | $64.62 | $65.38 | $62.64 | $62.64 | $58.55 | 68,898 |
2020-05-29 | $65.40 | $65.40 | $63.37 | $64.35 | $60.14 | 40,702 |
2020-05-28 | $71.09 | $71.09 | $66.06 | $66.44 | $62.10 | 54,937 |
2020-05-27 | $66.10 | $70.23 | $64.34 | $69.60 | $65.05 | 73,140 |
2020-05-26 | $62.00 | $65.03 | $62.00 | $64.02 | $59.83 | 40,547 |
2020-05-22 | $62.16 | $62.16 | $59.69 | $60.82 | $56.84 | 20,872 |
2020-05-21 | $60.61 | $61.99 | $60.61 | $60.83 | $56.85 | 33,786 |
2020-05-20 | $58.73 | $62.00 | $58.73 | $61.02 | $57.03 | 46,484 |
2020-05-19 | $60.97 | $61.03 | $57.26 | $57.62 | $53.85 | 42,262 |
2020-05-18 | $59.64 | $61.94 | $58.10 | $61.06 | $57.07 | 79,289 |
2020-05-15 | $56.56 | $56.86 | $54.98 | $56.24 | $52.56 | 140,988 |
2020-05-14 | $55.30 | $56.65 | $53.32 | $56.02 | $52.36 | 71,123 |
2020-05-13 | $57.18 | $58.39 | $55.61 | $56.37 | $52.69 | 61,579 |
2020-05-12 | $61.50 | $62.11 | $59.11 | $59.11 | $55.25 | 76,127 |
2020-05-11 | $64.28 | $64.72 | $61.28 | $61.80 | $57.76 | 54,626 |
2020-05-08 | $63.50 | $65.61 | $63.30 | $64.74 | $60.51 | 54,186 |
2020-05-07 | $65.75 | $65.75 | $62.69 | $62.86 | $58.28 | 58,088 |
2020-05-06 | $65.01 | $66.95 | $63.14 | $63.99 | $59.33 | 62,927 |
2020-05-05 | $68.04 | $68.04 | $64.08 | $64.96 | $60.23 | 59,682 |
2020-05-04 | $66.46 | $66.60 | $65.04 | $65.61 | $60.83 | 56,793 |
2020-05-01 | $65.00 | $68.60 | $64.76 | $68.19 | $63.22 | 69,307 |
2020-04-30 | $72.14 | $72.14 | $67.22 | $67.51 | $62.59 | 72,829 |
2020-04-29 | $72.00 | $75.84 | $70.56 | $74.77 | $69.33 | 52,733 |
2020-04-28 | $72.00 | $72.02 | $70.00 | $70.45 | $65.32 | 31,357 |
2020-04-27 | $66.19 | $71.12 | $66.19 | $70.18 | $65.07 | 47,607 |
2020-04-24 | $67.21 | $68.10 | $66.19 | $66.49 | $61.65 | 26,656 |
2020-04-23 | $67.49 | $68.59 | $66.52 | $67.75 | $62.82 | 34,892 |
2020-04-22 | $68.98 | $69.01 | $66.95 | $67.67 | $62.74 | 21,653 |
2020-04-21 | $65.11 | $68.57 | $65.07 | $67.76 | $62.83 | 32,362 |
2020-04-20 | $68.07 | $69.85 | $66.05 | $67.65 | $62.72 | 44,563 |
2020-04-17 | $71.50 | $71.50 | $68.87 | $70.27 | $65.15 | 45,006 |
2020-04-16 | $67.85 | $67.86 | $64.69 | $65.81 | $61.02 | 59,827 |
2020-04-15 | $68.95 | $68.95 | $66.59 | $66.80 | $61.94 | 47,677 |
2020-04-14 | $72.89 | $73.21 | $69.26 | $70.49 | $65.36 | 36,363 |
2020-04-13 | $74.08 | $74.61 | $69.54 | $70.83 | $65.67 | 28,883 |
2020-04-09 | $71.23 | $75.28 | $70.60 | $74.99 | $69.53 | 37,302 |
2020-04-08 | $71.79 | $72.99 | $69.80 | $70.46 | $65.33 | 46,394 |
2020-04-07 | $73.49 | $73.60 | $69.38 | $70.17 | $65.06 | 43,953 |
2020-04-06 | $68.78 | $72.29 | $68.31 | $71.88 | $66.65 | 44,694 |
2020-04-03 | $69.25 | $70.31 | $66.17 | $67.44 | $62.53 | 53,115 |
2020-04-02 | $66.76 | $70.91 | $66.76 | $70.88 | $65.72 | 40,148 |
2020-04-01 | $69.71 | $70.93 | $66.99 | $67.66 | $62.73 | 47,303 |
2020-03-31 | $70.00 | $72.00 | $68.11 | $71.80 | $66.57 | 63,267 |
2020-03-30 | $67.10 | $70.91 | $67.10 | $70.42 | $65.29 | 40,870 |
2020-03-27 | $67.06 | $70.20 | $66.04 | $67.02 | $62.14 | 45,659 |
2020-03-26 | $67.99 | $72.00 | $67.85 | $71.64 | $66.42 | 62,258 |
2020-03-25 | $70.18 | $70.44 | $67.11 | $67.71 | $62.78 | 58,215 |
2020-03-24 | $66.01 | $70.95 | $63.37 | $70.68 | $65.53 | 62,836 |
2020-03-23 | $65.41 | $68.84 | $58.75 | $63.97 | $59.31 | 66,222 |
2020-03-20 | $79.00 | $80.21 | $66.77 | $66.79 | $61.93 | 128,454 |
2020-03-19 | $76.63 | $81.94 | $75.23 | $79.33 | $73.55 | 97,787 |
2020-03-18 | $69.59 | $77.25 | $68.50 | $76.28 | $70.73 | 112,636 |
2020-03-17 | $65.03 | $75.58 | $61.49 | $75.58 | $70.08 | 92,528 |
2020-03-16 | $61.54 | $67.19 | $58.45 | $63.69 | $59.05 | 88,686 |
2020-03-13 | $63.60 | $68.24 | $62.14 | $68.24 | $63.27 | 66,715 |
2020-03-12 | $66.91 | $69.15 | $61.68 | $61.75 | $57.25 | 87,072 |
2020-03-11 | $72.19 | $72.24 | $70.10 | $70.67 | $65.52 | 60,397 |
2020-03-10 | $74.28 | $74.40 | $70.42 | $74.17 | $68.77 | 40,887 |
2020-03-09 | $75.56 | $77.28 | $72.00 | $72.86 | $67.55 | 53,789 |
2020-03-06 | $75.32 | $80.66 | $75.32 | $80.43 | $74.57 | 82,279 |
2020-03-05 | $80.04 | $80.04 | $76.19 | $78.17 | $72.48 | 82,356 |
2020-03-04 | $80.65 | $81.49 | $78.79 | $81.38 | $75.45 | 47,647 |
2020-03-03 | $82.40 | $82.40 | $78.66 | $80.00 | $74.17 | 55,988 |
2020-03-02 | $79.80 | $83.08 | $79.07 | $82.55 | $76.54 | 31,116 |
2020-02-28 | $80.00 | $81.01 | $77.50 | $79.48 | $73.69 | 68,654 |
2020-02-27 | $83.17 | $85.19 | $81.19 | $81.19 | $75.28 | 52,087 |
2020-02-26 | $84.08 | $84.08 | $83.38 | $83.93 | $77.82 | 40,337 |
2020-02-25 | $85.27 | $85.93 | $83.51 | $84.27 | $78.13 | 37,201 |
2020-02-24 | $84.54 | $85.62 | $84.53 | $84.97 | $78.78 | 28,015 |
2020-02-21 | $87.13 | $87.67 | $86.26 | $86.53 | $80.23 | 58,581 |
2020-02-20 | $86.85 | $88.19 | $86.42 | $87.02 | $80.68 | 31,228 |
2020-02-19 | $87.21 | $87.62 | $86.85 | $86.85 | $80.53 | 23,500 |
2020-02-18 | $87.92 | $87.95 | $86.58 | $86.68 | $80.37 | 34,552 |
2020-02-14 | $88.45 | $88.89 | $87.46 | $87.92 | $81.52 | 23,346 |
2020-02-13 | $88.01 | $88.95 | $87.62 | $88.37 | $81.94 | 25,551 |
2020-02-12 | $88.51 | $88.71 | $87.40 | $87.96 | $81.55 | 25,088 |
2020-02-11 | $88.40 | $89.00 | $87.30 | $87.95 | $81.55 | 20,359 |
2020-02-10 | $87.69 | $88.36 | $87.01 | $88.13 | $81.71 | 29,912 |
2020-02-07 | $88.21 | $88.21 | $87.30 | $87.53 | $81.16 | 20,613 |
2020-02-06 | $89.90 | $90.64 | $87.48 | $88.94 | $81.98 | 23,548 |
2020-02-05 | $88.88 | $90.14 | $88.63 | $89.85 | $82.82 | 23,928 |
2020-02-04 | $89.26 | $89.78 | $87.61 | $88.03 | $81.14 | 31,054 |
2020-02-03 | $86.06 | $88.25 | $86.06 | $88.24 | $81.33 | 46,328 |
2020-01-31 | $87.97 | $89.37 | $86.08 | $86.09 | $79.35 | 32,828 |
2020-01-30 | $86.43 | $87.98 | $86.38 | $87.76 | $80.89 | 21,486 |
2020-01-29 | $88.05 | $88.50 | $86.50 | $86.97 | $80.16 | 25,177 |
2020-01-28 | $90.33 | $90.38 | $87.53 | $87.95 | $81.06 | 37,781 |
2020-01-27 | $88.10 | $89.99 | $87.22 | $89.11 | $82.13 | 24,462 |
2020-01-24 | $91.00 | $92.82 | $87.81 | $89.31 | $82.32 | 26,538 |
2020-01-23 | $89.93 | $91.30 | $89.56 | $91.30 | $84.15 | 36,572 |
2020-01-22 | $91.80 | $92.31 | $90.68 | $90.81 | $83.70 | 23,691 |
2020-01-21 | $92.13 | $92.61 | $91.00 | $91.41 | $84.25 | 45,627 |
2020-01-17 | $93.66 | $93.66 | $92.38 | $92.45 | $85.21 | 29,114 |
2020-01-16 | $91.78 | $93.12 | $91.78 | $92.88 | $85.61 | 24,613 |
2020-01-15 | $91.80 | $92.48 | $90.65 | $91.33 | $84.18 | 31,061 |
2020-01-14 | $91.43 | $92.33 | $91.43 | $91.95 | $84.75 | 34,596 |
2020-01-13 | $90.77 | $91.87 | $90.02 | $91.87 | $84.68 | 28,426 |
2020-01-10 | $91.14 | $91.19 | $90.41 | $90.60 | $83.51 | 31,941 |
2020-01-09 | $91.30 | $91.73 | $90.80 | $91.15 | $84.01 | 35,130 |
2020-01-08 | $90.24 | $91.53 | $90.24 | $91.21 | $84.07 | 34,046 |
2020-01-07 | $90.54 | $90.81 | $89.99 | $90.37 | $83.29 | 38,327 |
2020-01-06 | $90.51 | $91.42 | $90.11 | $91.12 | $83.99 | 56,900 |
2020-01-03 | $91.03 | $91.99 | $90.42 | $91.66 | $84.48 | 78,978 |
2020-01-02 | $91.77 | $91.99 | $90.80 | $91.39 | $84.23 | 53,656 |
2019-12-31 | $90.97 | $91.93 | $90.95 | $91.50 | $84.34 | 65,125 |
2019-12-30 | $90.58 | $91.23 | $90.01 | $91.02 | $83.89 | 38,451 |
2019-12-27 | $88.80 | $90.63 | $88.80 | $90.33 | $83.26 | 34,580 |
2019-12-26 | $90.36 | $90.81 | $90.33 | $90.36 | $83.29 | 13,913 |
2019-12-24 | $89.50 | $90.70 | $89.50 | $90.68 | $83.58 | 21,158 |
2019-12-23 | $91.36 | $91.51 | $90.15 | $90.56 | $83.47 | 38,286 |
2019-12-20 | $91.28 | $91.88 | $90.91 | $91.07 | $83.94 | 178,606 |
2019-12-19 | $90.50 | $91.15 | $90.36 | $91.14 | $84.00 | 35,472 |
2019-12-18 | $91.29 | $91.29 | $90.05 | $90.89 | $83.77 | 37,668 |
2019-12-17 | $90.88 | $91.25 | $90.11 | $91.04 | $83.91 | 66,051 |
2019-12-16 | $90.00 | $91.13 | $89.86 | $90.43 | $83.35 | 57,809 |
2019-12-13 | $90.52 | $90.52 | $89.11 | $90.01 | $82.96 | 35,602 |
2019-12-12 | $88.64 | $91.10 | $88.50 | $90.08 | $83.03 | 62,399 |
2019-12-11 | $88.60 | $89.20 | $87.45 | $88.69 | $81.75 | 48,303 |
2019-12-10 | $88.18 | $88.93 | $87.59 | $88.91 | $81.95 | 32,904 |
2019-12-09 | $87.74 | $88.42 | $86.89 | $87.85 | $80.97 | 51,451 |
2019-12-06 | $87.34 | $89.00 | $87.34 | $87.76 | $80.89 | 56,145 |
2019-12-05 | $87.26 | $87.72 | $86.57 | $86.71 | $79.92 | 49,675 |
2019-12-04 | $86.33 | $87.42 | $86.33 | $87.04 | $80.23 | 41,766 |
2019-12-03 | $85.83 | $86.21 | $85.31 | $85.72 | $79.01 | 38,656 |
2019-12-02 | $87.48 | $87.48 | $86.32 | $86.33 | $79.57 | 40,873 |
2019-11-29 | $87.23 | $87.50 | $86.75 | $86.75 | $79.96 | 18,744 |
2019-11-27 | $86.46 | $87.81 | $86.46 | $87.61 | $80.75 | 37,385 |
2019-11-26 | $87.59 | $88.18 | $86.89 | $87.39 | $80.55 | 45,494 |
2019-11-25 | $86.64 | $88.81 | $86.51 | $87.66 | $80.80 | 58,815 |
2019-11-22 | $86.50 | $86.80 | $86.15 | $86.46 | $79.69 | 38,839 |
2019-11-21 | $85.37 | $86.91 | $85.37 | $86.54 | $79.76 | 33,535 |
2019-11-20 | $87.63 | $87.83 | $86.21 | $86.79 | $79.99 | 48,090 |
2019-11-19 | $87.44 | $87.97 | $86.81 | $87.68 | $80.82 | 56,490 |
2019-11-18 | $87.05 | $87.44 | $86.28 | $86.81 | $80.01 | 49,029 |
2019-11-15 | $89.79 | $89.79 | $86.67 | $87.15 | $80.33 | 322,326 |
2019-11-14 | $88.75 | $89.46 | $88.22 | $88.95 | $81.99 | 54,278 |
2019-11-13 | $89.05 | $89.29 | $87.80 | $88.63 | $81.69 | 60,091 |
2019-11-12 | $89.47 | $89.72 | $88.33 | $89.21 | $82.23 | 42,752 |
2019-11-11 | $88.51 | $89.49 | $88.14 | $88.85 | $81.89 | 43,613 |
2019-11-08 | $89.04 | $89.78 | $88.60 | $88.83 | $81.88 | 36,870 |
2019-11-07 | $89.34 | $90.06 | $88.69 | $88.98 | $82.01 | 33,635 |
2019-11-06 | $89.22 | $89.37 | $88.32 | $88.76 | $81.81 | 32,055 |
2019-11-05 | $89.11 | $90.44 | $88.24 | $89.03 | $82.06 | 60,688 |
2019-11-04 | $88.51 | $89.09 | $88.15 | $88.95 | $81.99 | 38,578 |
2019-11-01 | $87.98 | $88.46 | $87.66 | $88.25 | $81.34 | 44,755 |
2019-10-31 | $87.23 | $87.51 | $85.57 | $87.51 | $80.66 | 42,832 |
2019-10-30 | $88.08 | $88.40 | $86.64 | $87.81 | $80.94 | 28,188 |
2019-10-29 | $86.60 | $88.43 | $86.14 | $87.95 | $81.06 | 59,865 |
2019-10-28 | $86.28 | $87.35 | $85.97 | $87.09 | $80.27 | 46,053 |
2019-10-25 | $85.61 | $87.62 | $85.51 | $86.50 | $79.25 | 59,468 |
2019-10-24 | $86.00 | $86.77 | $85.20 | $86.03 | $78.82 | 61,240 |
2019-10-23 | $84.25 | $85.67 | $84.08 | $85.67 | $78.49 | 49,914 |
2019-10-22 | $83.24 | $84.91 | $83.06 | $84.01 | $76.97 | 45,328 |
2019-10-21 | $83.11 | $83.92 | $82.51 | $82.90 | $75.96 | 52,155 |
2019-10-18 | $79.00 | $82.48 | $79.00 | $82.48 | $75.57 | 55,308 |
2019-10-17 | $80.64 | $81.71 | $80.49 | $81.71 | $74.87 | 41,895 |
2019-10-16 | $80.40 | $81.29 | $78.82 | $80.34 | $73.61 | 34,210 |
2019-10-15 | $79.83 | $80.96 | $79.10 | $80.21 | $73.49 | 27,603 |
2019-10-14 | $79.01 | $80.38 | $79.00 | $80.05 | $73.34 | 28,373 |
2019-10-11 | $79.98 | $81.90 | $79.72 | $80.22 | $73.50 | 28,576 |
2019-10-10 | $79.41 | $79.86 | $79.14 | $79.14 | $72.51 | 26,254 |
2019-10-09 | $78.87 | $79.37 | $78.41 | $79.31 | $72.67 | 20,183 |
2019-10-08 | $79.57 | $79.57 | $78.40 | $78.52 | $71.94 | 40,292 |
2019-10-07 | $79.36 | $80.30 | $79.13 | $79.94 | $73.24 | 41,606 |
2019-10-04 | $79.46 | $79.85 | $78.78 | $79.85 | $73.16 | 20,453 |
2019-10-03 | $79.08 | $79.49 | $78.23 | $79.01 | $72.39 | 41,551 |
2019-10-02 | $78.77 | $79.43 | $78.51 | $79.40 | $72.75 | 37,938 |
2019-10-01 | $81.45 | $81.55 | $79.75 | $79.96 | $73.26 | 54,080 |
2019-09-30 | $81.39 | $82.22 | $81.05 | $81.13 | $74.33 | 50,112 |
2019-09-27 | $81.69 | $82.59 | $81.18 | $81.57 | $74.74 | 26,686 |
2019-09-26 | $82.70 | $82.70 | $81.36 | $81.43 | $74.61 | 37,635 |
2019-09-25 | $82.03 | $83.35 | $81.48 | $82.97 | $76.02 | 40,848 |
2019-09-24 | $83.26 | $83.26 | $81.15 | $81.54 | $74.71 | 70,190 |
2019-09-23 | $83.80 | $83.80 | $82.19 | $82.89 | $75.95 | 50,411 |
2019-09-20 | $82.77 | $83.49 | $81.70 | $82.62 | $75.70 | 139,638 |
2019-09-19 | $83.80 | $84.23 | $82.39 | $82.64 | $75.72 | 62,284 |
2019-09-18 | $83.51 | $84.14 | $82.47 | $83.46 | $76.47 | 41,001 |
2019-09-17 | $83.90 | $84.07 | $82.32 | $83.64 | $76.63 | 39,120 |
2019-09-16 | $83.92 | $84.84 | $83.14 | $84.05 | $77.01 | 47,584 |
2019-09-13 | $84.13 | $85.14 | $83.27 | $84.31 | $77.25 | 57,779 |
2019-09-12 | $82.59 | $83.94 | $80.93 | $83.85 | $76.83 | 52,813 |
2019-09-11 | $81.29 | $83.00 | $80.00 | $82.84 | $75.90 | 69,066 |
2019-09-10 | $80.50 | $81.39 | $79.22 | $81.01 | $74.22 | 34,300 |
2019-09-09 | $78.11 | $80.68 | $78.07 | $80.49 | $73.75 | 48,197 |
2019-09-06 | $78.77 | $80.39 | $77.84 | $78.07 | $71.53 | 30,204 |
2019-09-05 | $78.89 | $80.55 | $78.50 | $78.91 | $72.30 | 58,179 |
2019-09-04 | $77.79 | $78.33 | $77.36 | $78.21 | $71.66 | 34,295 |
2019-09-03 | $78.34 | $78.74 | $76.77 | $77.28 | $70.81 | 66,773 |
2019-08-30 | $78.91 | $79.36 | $78.44 | $79.10 | $72.47 | 24,431 |
2019-08-29 | $78.07 | $79.11 | $78.07 | $78.66 | $72.07 | 33,617 |
2019-08-28 | $76.88 | $78.34 | $76.71 | $77.82 | $71.30 | 32,283 |
2019-08-27 | $78.18 | $78.48 | $76.58 | $76.95 | $70.50 | 46,374 |
2019-08-26 | $77.73 | $78.45 | $77.55 | $77.85 | $71.33 | 33,455 |
2019-08-23 | $77.96 | $78.43 | $76.78 | $77.10 | $70.64 | 74,772 |
2019-08-22 | $78.74 | $79.20 | $77.85 | $78.00 | $71.47 | 31,693 |
2019-08-21 | $78.20 | $78.91 | $77.65 | $78.91 | $72.30 | 41,112 |
2019-08-20 | $78.67 | $78.76 | $77.77 | $77.80 | $71.28 | 45,208 |
2019-08-19 | $79.15 | $79.23 | $77.00 | $78.98 | $72.36 | 61,536 |
2019-08-16 | $77.28 | $79.54 | $77.00 | $78.25 | $71.70 | 62,057 |
2019-08-15 | $78.03 | $78.03 | $76.10 | $77.01 | $70.56 | 52,485 |
2019-08-14 | $76.98 | $77.60 | $76.60 | $77.20 | $70.73 | 51,368 |
2019-08-13 | $77.67 | $79.36 | $77.00 | $78.06 | $71.52 | 36,495 |
2019-08-12 | $77.38 | $77.62 | $76.61 | $77.62 | $71.12 | 17,840 |
2019-08-09 | $77.72 | $78.11 | $76.50 | $77.58 | $71.08 | 34,331 |
2019-08-08 | $77.71 | $78.98 | $77.09 | $77.42 | $70.93 | 56,756 |
2019-08-07 | $77.06 | $77.37 | $75.99 | $76.76 | $70.33 | 43,889 |
2019-08-06 | $77.65 | $78.50 | $76.55 | $78.00 | $71.47 | 54,686 |
2019-08-05 | $78.50 | $78.64 | $76.45 | $77.75 | $71.24 | 69,754 |
2019-08-02 | $79.35 | $79.58 | $78.24 | $79.00 | $72.38 | 49,135 |
2019-08-01 | $81.75 | $82.40 | $78.90 | $79.35 | $72.70 | 68,788 |
2019-07-31 | $81.40 | $82.94 | $79.52 | $81.97 | $75.10 | 86,001 |
2019-07-30 | $80.46 | $81.87 | $79.29 | $81.56 | $74.73 | 69,337 |
2019-07-29 | $80.27 | $80.95 | $80.10 | $80.62 | $73.87 | 43,968 |
2019-07-26 | $79.87 | $80.88 | $78.13 | $80.56 | $73.36 | 59,479 |
2019-07-25 | $79.19 | $80.00 | $78.80 | $79.37 | $72.27 | 30,285 |
2019-07-24 | $77.62 | $80.40 | $76.85 | $79.64 | $72.52 | 37,237 |
2019-07-23 | $78.44 | $78.86 | $77.34 | $77.74 | $70.79 | 52,167 |
2019-07-22 | $80.15 | $80.94 | $78.52 | $78.82 | $71.77 | 65,236 |
2019-07-19 | $79.51 | $80.35 | $79.27 | $79.81 | $72.67 | 51,492 |
2019-07-18 | $80.21 | $80.48 | $79.10 | $80.34 | $73.16 | 24,710 |
2019-07-17 | $79.79 | $80.46 | $79.10 | $79.83 | $72.69 | 40,799 |
2019-07-16 | $79.70 | $80.69 | $79.33 | $80.16 | $72.99 | 37,538 |
2019-07-15 | $81.90 | $82.00 | $79.75 | $79.83 | $72.69 | 48,091 |
2019-07-12 | $80.35 | $82.15 | $80.28 | $81.68 | $74.38 | 47,712 |
2019-07-11 | $80.40 | $80.98 | $79.38 | $80.02 | $72.87 | 23,716 |
2019-07-10 | $80.98 | $81.65 | $80.00 | $80.32 | $73.14 | 35,788 |
2019-07-09 | $80.52 | $81.50 | $80.24 | $80.96 | $73.72 | 62,468 |
2019-07-08 | $81.98 | $82.68 | $80.71 | $81.10 | $73.85 | 71,854 |
2019-07-05 | $81.11 | $82.75 | $81.11 | $82.25 | $74.90 | 24,429 |
2019-07-03 | $80.64 | $81.83 | $80.64 | $81.72 | $74.41 | 12,941 |
2019-07-02 | $82.19 | $82.46 | $80.01 | $80.64 | $73.43 | 51,765 |
2019-07-01 | $82.30 | $82.68 | $81.32 | $82.19 | $74.84 | 35,940 |
2019-06-28 | $81.73 | $82.43 | $81.33 | $81.60 | $74.30 | 110,077 |
2019-06-27 | $80.11 | $82.06 | $79.24 | $81.55 | $74.26 | 56,324 |
2019-06-26 | $79.63 | $80.24 | $79.12 | $79.52 | $72.41 | 45,166 |
2019-06-25 | $79.01 | $79.85 | $78.15 | $79.26 | $72.17 | 41,309 |
2019-06-24 | $79.19 | $79.86 | $78.57 | $78.88 | $71.83 | 29,925 |
2019-06-21 | $79.07 | $80.06 | $78.75 | $78.93 | $71.87 | 106,451 |
2019-06-20 | $80.90 | $80.90 | $79.14 | $80.00 | $72.85 | 22,088 |
2019-06-19 | $81.31 | $81.61 | $80.02 | $80.45 | $73.26 | 22,889 |
2019-06-18 | $81.00 | $81.65 | $80.25 | $81.35 | $74.08 | 28,781 |
2019-06-17 | $81.68 | $81.91 | $80.27 | $80.70 | $73.48 | 50,069 |
2019-06-14 | $80.80 | $81.72 | $79.87 | $81.20 | $73.94 | 29,518 |
2019-06-13 | $80.39 | $81.46 | $79.76 | $80.77 | $73.55 | 34,125 |
2019-06-12 | $80.32 | $80.61 | $78.77 | $80.07 | $72.91 | 19,824 |
2019-06-11 | $80.65 | $81.07 | $79.58 | $80.33 | $73.15 | 42,805 |
2019-06-10 | $79.90 | $80.99 | $79.90 | $80.17 | $73.00 | 25,781 |
2019-06-07 | $79.45 | $79.88 | $78.99 | $79.64 | $72.52 | 22,786 |
2019-06-06 | $79.47 | $79.71 | $78.49 | $79.10 | $72.03 | 26,037 |
2019-06-05 | $79.95 | $79.98 | $78.55 | $79.47 | $72.36 | 30,162 |
2019-06-04 | $79.20 | $79.95 | $79.00 | $79.95 | $72.80 | 43,151 |
2019-06-03 | $78.98 | $79.40 | $77.86 | $78.78 | $71.74 | 50,410 |
2019-05-31 | $78.03 | $79.09 | $77.62 | $79.03 | $71.96 | 56,700 |
2019-05-30 | $79.01 | $79.46 | $78.00 | $78.92 | $71.86 | 47,466 |
2019-05-29 | $76.62 | $79.75 | $76.62 | $78.87 | $71.82 | 56,859 |
2019-05-28 | $79.68 | $79.68 | $78.82 | $79.16 | $72.08 | 53,106 |
2019-05-24 | $78.04 | $79.83 | $78.04 | $79.63 | $72.51 | 57,891 |
2019-05-23 | $79.11 | $79.73 | $77.11 | $78.34 | $71.34 | 73,493 |
2019-05-22 | $79.05 | $80.92 | $79.05 | $79.90 | $72.76 | 55,262 |
2019-05-21 | $78.81 | $80.83 | $78.79 | $80.49 | $73.29 | 49,286 |
2019-05-20 | $77.41 | $79.57 | $77.41 | $78.81 | $71.76 | 59,540 |
2019-05-17 | $77.61 | $79.03 | $76.83 | $77.80 | $70.84 | 275,140 |
2019-05-16 | $78.11 | $78.86 | $77.36 | $78.11 | $71.13 | 58,565 |
2019-05-15 | $77.43 | $78.26 | $76.09 | $77.77 | $70.82 | 61,891 |
2019-05-14 | $77.48 | $77.89 | $76.65 | $77.33 | $70.42 | 76,493 |
2019-05-13 | $77.81 | $78.83 | $76.90 | $77.03 | $70.14 | 69,153 |
2019-05-10 | $79.15 | $79.70 | $78.24 | $78.83 | $71.78 | 40,926 |
2019-05-09 | $78.44 | $79.63 | $77.55 | $79.29 | $72.20 | 50,053 |
2019-05-08 | $79.43 | $81.29 | $78.73 | $79.03 | $71.96 | 44,191 |
2019-05-07 | $82.00 | $82.70 | $80.21 | $80.33 | $73.15 | 42,358 |
2019-05-06 | $82.15 | $83.82 | $82.06 | $83.28 | $75.83 | 59,039 |
2019-05-03 | $82.01 | $83.73 | $81.07 | $83.73 | $75.79 | 55,580 |
2019-05-02 | $80.71 | $82.00 | $80.30 | $81.77 | $74.01 | 34,007 |
2019-05-01 | $81.32 | $81.57 | $79.51 | $80.65 | $73.00 | 120,424 |
2019-04-30 | $80.95 | $81.30 | $80.07 | $80.67 | $73.02 | 55,703 |
2019-04-29 | $80.01 | $81.50 | $78.80 | $80.60 | $72.96 | 39,492 |
2019-04-26 | $77.42 | $80.57 | $77.35 | $80.35 | $72.73 | 52,952 |
2019-04-25 | $78.86 | $78.86 | $77.48 | $77.49 | $70.14 | 21,130 |
2019-04-24 | $78.76 | $79.34 | $78.21 | $78.71 | $71.24 | 35,224 |
2019-04-23 | $78.08 | $79.75 | $77.56 | $79.42 | $71.89 | 25,778 |
2019-04-22 | $79.02 | $79.02 | $76.69 | $77.99 | $70.59 | 23,839 |
2019-04-18 | $78.42 | $79.50 | $78.42 | $78.98 | $71.49 | 19,617 |
2019-04-17 | $79.75 | $79.75 | $78.25 | $78.97 | $71.48 | 26,632 |
2019-04-16 | $77.27 | $79.60 | $77.27 | $79.41 | $71.88 | 21,038 |
2019-04-15 | $79.08 | $79.70 | $77.26 | $77.33 | $70.00 | 13,852 |
2019-04-12 | $78.39 | $79.48 | $77.84 | $78.95 | $71.46 | 25,439 |
2019-04-11 | $78.52 | $79.33 | $77.91 | $77.92 | $70.53 | 27,608 |
2019-04-10 | $77.28 | $79.55 | $76.37 | $79.26 | $71.74 | 37,805 |
2019-04-09 | $78.04 | $79.04 | $76.73 | $76.73 | $69.45 | 22,347 |
2019-04-08 | $77.55 | $78.68 | $77.33 | $78.42 | $70.98 | 22,263 |
2019-04-05 | $76.60 | $78.15 | $76.60 | $77.86 | $70.48 | 68,536 |
2019-04-04 | $76.04 | $77.00 | $75.66 | $76.97 | $69.67 | 27,596 |
2019-04-03 | $76.95 | $77.00 | $75.62 | $75.93 | $68.73 | 11,948 |
2019-04-02 | $77.01 | $77.02 | $75.17 | $76.24 | $69.01 | 22,096 |
2019-04-01 | $76.37 | $77.75 | $76.30 | $77.04 | $69.73 | 33,441 |
2019-03-29 | $77.10 | $77.54 | $75.25 | $76.07 | $68.86 | 35,799 |
2019-03-28 | $75.49 | $76.95 | $75.32 | $76.89 | $69.60 | 14,677 |
2019-03-27 | $75.03 | $76.46 | $74.22 | $75.61 | $68.44 | 30,590 |
2019-03-26 | $74.05 | $75.82 | $73.57 | $75.12 | $68.00 | 26,246 |
2019-03-25 | $72.73 | $74.40 | $72.73 | $73.45 | $66.48 | 29,062 |
2019-03-22 | $76.01 | $76.01 | $72.76 | $73.00 | $66.08 | 60,648 |
2019-03-21 | $76.31 | $77.60 | $75.72 | $76.33 | $69.09 | 47,610 |
2019-03-20 | $77.88 | $78.72 | $76.32 | $76.50 | $69.24 | 33,940 |
2019-03-19 | $79.06 | $79.47 | $77.32 | $77.99 | $70.59 | 46,208 |
2019-03-18 | $77.93 | $79.52 | $77.82 | $78.89 | $71.41 | 60,294 |
2019-03-15 | $78.85 | $81.10 | $77.59 | $77.93 | $70.54 | 136,608 |
2019-03-14 | $80.00 | $80.47 | $78.87 | $80.29 | $72.67 | 50,727 |
2019-03-13 | $78.51 | $79.84 | $78.47 | $79.51 | $71.97 | 47,370 |
2019-03-12 | $78.57 | $79.21 | $78.16 | $78.75 | $71.28 | 28,548 |
2019-03-11 | $78.50 | $79.57 | $77.55 | $79.10 | $71.60 | 35,784 |
2019-03-08 | $75.09 | $80.77 | $75.09 | $78.21 | $70.79 | 91,110 |
2019-03-07 | $75.82 | $76.66 | $74.43 | $75.66 | $68.48 | 33,245 |
2019-03-06 | $78.53 | $78.53 | $75.44 | $75.86 | $68.66 | 50,212 |
2019-03-05 | $78.96 | $79.22 | $78.20 | $78.49 | $71.05 | 21,468 |
2019-03-04 | $80.78 | $80.83 | $78.77 | $79.29 | $71.77 | 36,057 |
2019-03-01 | $80.93 | $81.00 | $79.15 | $80.93 | $73.25 | 32,638 |
2019-02-28 | $79.81 | $80.68 | $78.51 | $80.41 | $72.78 | 35,155 |
2019-02-27 | $78.90 | $79.94 | $77.54 | $79.94 | $72.36 | 28,403 |
2019-02-26 | $78.77 | $79.41 | $78.68 | $78.93 | $71.44 | 24,400 |
2019-02-25 | $80.98 | $81.39 | $79.59 | $79.73 | $72.17 | 38,372 |
2019-02-22 | $81.28 | $81.28 | $80.30 | $80.49 | $72.86 | 19,163 |
2019-02-21 | $81.46 | $81.46 | $79.63 | $80.44 | $72.81 | 15,866 |
2019-02-20 | $80.60 | $81.83 | $79.86 | $81.13 | $73.44 | 38,127 |
2019-02-19 | $78.96 | $81.37 | $78.96 | $80.76 | $73.10 | 38,378 |
2019-02-15 | $78.10 | $79.41 | $76.48 | $78.74 | $71.27 | 52,718 |
2019-02-14 | $77.06 | $78.34 | $76.65 | $77.16 | $69.84 | 32,204 |
2019-02-13 | $77.40 | $77.74 | $76.10 | $77.40 | $70.06 | 28,156 |
2019-02-12 | $76.44 | $77.37 | $76.25 | $76.87 | $69.58 | 12,728 |
2019-02-11 | $75.92 | $76.18 | $75.63 | $75.90 | $68.70 | 20,194 |
2019-02-08 | $76.42 | $76.42 | $75.39 | $75.76 | $68.57 | 13,521 |
2019-02-07 | $76.02 | $76.97 | $75.66 | $76.52 | $69.26 | 23,608 |
2019-02-06 | $75.39 | $76.09 | $74.62 | $75.99 | $68.78 | 10,133 |
2019-02-05 | $77.38 | $77.38 | $75.66 | $75.67 | $68.49 | 16,647 |
2019-02-04 | $76.27 | $76.78 | $75.08 | $76.78 | $69.50 | 22,208 |
2019-02-01 | $73.69 | $76.08 | $73.55 | $76.08 | $68.42 | 25,162 |
2019-01-31 | $73.51 | $73.71 | $71.54 | $73.54 | $66.13 | 32,972 |
2019-01-30 | $73.00 | $73.93 | $73.00 | $73.70 | $66.28 | 18,167 |
2019-01-29 | $73.62 | $74.72 | $73.04 | $73.04 | $65.68 | 28,352 |
2019-01-28 | $73.34 | $74.37 | $73.34 | $73.99 | $66.54 | 21,691 |
2019-01-25 | $78.33 | $79.39 | $73.79 | $74.50 | $67.00 | 47,799 |
2019-01-24 | $79.47 | $79.76 | $77.51 | $78.75 | $70.82 | 16,113 |
2019-01-23 | $79.01 | $79.30 | $77.70 | $79.11 | $71.14 | 16,839 |
2019-01-22 | $79.97 | $80.77 | $78.06 | $78.59 | $70.68 | 33,024 |
2019-01-18 | $80.01 | $81.52 | $78.80 | $80.78 | $72.65 | 23,835 |
2019-01-17 | $79.31 | $81.41 | $77.72 | $79.98 | $71.93 | 47,525 |
2019-01-16 | $78.54 | $79.85 | $77.82 | $79.72 | $71.69 | 37,013 |
2019-01-15 | $78.76 | $78.87 | $77.08 | $78.50 | $70.59 | 32,172 |
2019-01-14 | $78.85 | $79.19 | $78.17 | $78.55 | $70.64 | 32,116 |
2019-01-11 | $79.15 | $79.19 | $77.81 | $78.98 | $71.03 | 34,942 |
2019-01-10 | $78.29 | $79.20 | $77.66 | $79.13 | $71.16 | 20,598 |
2019-01-09 | $79.30 | $79.50 | $78.09 | $79.16 | $71.19 | 15,474 |
2019-01-08 | $78.14 | $79.58 | $77.84 | $79.23 | $71.25 | 54,905 |
2019-01-07 | $78.01 | $79.50 | $78.01 | $79.18 | $71.21 | 33,868 |
2019-01-04 | $75.77 | $79.12 | $75.77 | $78.12 | $70.25 | 44,465 |
2019-01-03 | $75.06 | $76.95 | $73.78 | $75.29 | $67.71 | 27,878 |
2019-01-02 | $75.25 | $77.00 | $74.28 | $75.73 | $68.10 | 33,404 |
2018-12-31 | $75.14 | $75.50 | $73.50 | $75.01 | $67.46 | 34,202 |
2018-12-28 | $72.49 | $75.50 | $71.77 | $75.50 | $67.90 | 41,212 |
2018-12-27 | $71.71 | $72.98 | $69.75 | $72.81 | $65.48 | 38,694 |
2018-12-26 | $70.10 | $73.83 | $69.02 | $72.78 | $65.45 | 39,257 |
2018-12-24 | $71.00 | $72.76 | $69.67 | $69.67 | $62.65 | 15,114 |
2018-12-21 | $70.00 | $73.47 | $70.00 | $71.07 | $63.91 | 109,761 |
2018-12-20 | $70.50 | $72.12 | $69.87 | $70.51 | $63.41 | 29,658 |
2018-12-19 | $72.98 | $74.10 | $70.38 | $70.69 | $63.57 | 31,177 |
2018-12-18 | $73.83 | $74.92 | $72.98 | $72.98 | $65.63 | 23,564 |
2018-12-17 | $74.44 | $75.28 | $73.01 | $73.25 | $65.87 | 33,187 |
2018-12-14 | $75.03 | $75.80 | $74.10 | $74.22 | $66.75 | 24,745 |
2018-12-13 | $77.72 | $77.72 | $74.00 | $75.46 | $67.86 | 21,175 |
2018-12-12 | $75.00 | $77.75 | $74.52 | $77.73 | $69.90 | 25,789 |
2018-12-11 | $75.53 | $76.29 | $73.50 | $74.44 | $66.94 | 17,413 |
2018-12-10 | $75.77 | $75.88 | $74.46 | $75.27 | $67.69 | 16,151 |
2018-12-07 | $74.46 | $75.96 | $74.00 | $75.71 | $68.09 | 24,422 |
2018-12-06 | $74.52 | $75.09 | $73.16 | $75.02 | $67.47 | 31,831 |
2018-12-04 | $80.62 | $80.62 | $75.20 | $75.66 | $68.04 | 29,022 |
2018-12-03 | $82.75 | $82.75 | $79.92 | $80.70 | $72.57 | 24,507 |
2018-11-30 | $81.21 | $81.85 | $80.18 | $81.77 | $73.54 | 39,102 |
2018-11-29 | $80.61 | $81.12 | $79.57 | $80.85 | $72.71 | 22,114 |
2018-11-28 | $78.54 | $81.13 | $77.83 | $80.49 | $72.38 | 17,989 |
2018-11-27 | $79.00 | $80.48 | $77.81 | $78.20 | $70.33 | 13,521 |
2018-11-26 | $80.97 | $81.01 | $78.81 | $79.19 | $71.22 | 21,676 |
2018-11-23 | $78.57 | $80.22 | $77.60 | $80.22 | $72.14 | 8,550 |
2018-11-21 | $78.80 | $79.75 | $78.00 | $79.12 | $71.15 | 9,896 |
2018-11-20 | $77.47 | $78.84 | $77.11 | $78.65 | $70.73 | 18,896 |
2018-11-19 | $79.78 | $80.66 | $78.03 | $78.29 | $70.41 | 10,952 |
2018-11-16 | $79.15 | $80.55 | $78.34 | $80.04 | $71.98 | 55,955 |
2018-11-15 | $76.35 | $79.51 | $76.35 | $79.41 | $71.41 | 31,346 |
2018-11-14 | $77.91 | $77.91 | $75.41 | $76.28 | $68.60 | 16,800 |
2018-11-13 | $75.47 | $78.44 | $75.47 | $77.31 | $69.52 | 27,607 |
2018-11-12 | $75.00 | $76.69 | $74.74 | $74.74 | $67.21 | 16,625 |
2018-11-09 | $76.92 | $76.92 | $74.53 | $75.43 | $67.83 | 22,096 |
2018-11-08 | $76.74 | $77.65 | $75.28 | $76.53 | $68.82 | 12,348 |
2018-11-07 | $75.67 | $77.08 | $75.50 | $76.91 | $69.16 | 23,617 |
2018-11-06 | $76.16 | $76.63 | $74.60 | $75.84 | $68.20 | 12,661 |
2018-11-05 | $75.52 | $77.17 | $75.52 | $76.12 | $68.45 | 30,016 |
2018-11-02 | $73.21 | $76.21 | $73.07 | $75.97 | $67.87 | 36,983 |
2018-11-01 | $73.15 | $73.84 | $72.21 | $72.74 | $64.99 | 25,802 |
2018-10-31 | $74.10 | $74.68 | $72.53 | $73.13 | $65.34 | 20,850 |
2018-10-30 | $73.48 | $74.70 | $73.48 | $74.68 | $66.72 | 20,143 |
2018-10-29 | $73.14 | $73.85 | $71.15 | $73.84 | $65.97 | 17,535 |
2018-10-26 | $72.50 | $73.07 | $71.50 | $72.52 | $64.79 | 21,566 |
2018-10-25 | $70.90 | $73.74 | $70.00 | $73.38 | $65.56 | 24,310 |
2018-10-24 | $73.03 | $73.20 | $70.14 | $70.73 | $63.19 | 34,363 |
2018-10-23 | $73.53 | $74.94 | $73.00 | $73.16 | $65.36 | 17,167 |
2018-10-22 | $74.58 | $76.00 | $73.30 | $74.89 | $66.91 | 18,293 |
2018-10-19 | $78.70 | $79.10 | $74.20 | $74.57 | $66.62 | 41,858 |
2018-10-18 | $79.19 | $80.30 | $78.55 | $79.99 | $71.47 | 12,075 |
2018-10-17 | $80.19 | $80.19 | $78.44 | $79.32 | $70.87 | 15,796 |
2018-10-16 | $78.32 | $80.67 | $77.98 | $80.44 | $71.87 | 25,524 |
2018-10-15 | $76.50 | $78.68 | $76.50 | $77.92 | $69.62 | 24,613 |
2018-10-12 | $79.84 | $80.10 | $75.50 | $76.84 | $68.65 | 46,180 |
2018-10-11 | $83.00 | $83.27 | $79.70 | $79.70 | $71.21 | 27,471 |
2018-10-10 | $82.65 | $84.20 | $82.49 | $83.00 | $74.15 | 47,482 |
2018-10-09 | $81.05 | $82.95 | $81.05 | $82.64 | $73.83 | 37,107 |
2018-10-08 | $80.26 | $81.76 | $80.09 | $81.56 | $72.87 | 13,059 |
2018-10-05 | $81.03 | $81.55 | $80.51 | $80.60 | $72.01 | 20,296 |
2018-10-04 | $80.68 | $81.54 | $80.25 | $80.76 | $72.15 | 19,941 |
2018-10-03 | $78.61 | $80.76 | $78.47 | $80.75 | $72.14 | 16,197 |
2018-10-02 | $79.06 | $79.40 | $78.18 | $78.19 | $69.86 | 25,932 |
2018-10-01 | $81.76 | $82.16 | $79.02 | $79.42 | $70.96 | 23,348 |
2018-09-28 | $80.10 | $82.38 | $80.09 | $81.19 | $72.54 | 32,625 |
2018-09-27 | $80.90 | $81.83 | $79.96 | $80.12 | $71.58 | 19,872 |
2018-09-26 | $82.97 | $83.52 | $80.46 | $80.75 | $72.14 | 32,691 |
2018-09-25 | $83.30 | $83.70 | $82.68 | $82.99 | $74.15 | 16,204 |
2018-09-24 | $86.33 | $86.33 | $82.82 | $82.91 | $74.07 | 28,076 |
2018-09-21 | $84.11 | $86.72 | $84.07 | $86.72 | $77.48 | 135,369 |
2018-09-20 | $83.50 | $84.84 | $82.91 | $84.27 | $75.29 | 22,526 |
2018-09-19 | $83.32 | $84.65 | $82.92 | $83.01 | $74.16 | 41,229 |
2018-09-18 | $84.66 | $84.66 | $83.48 | $83.48 | $74.58 | 23,818 |
2018-09-17 | $85.27 | $85.27 | $84.00 | $84.01 | $75.06 | 16,334 |
2018-09-14 | $84.59 | $85.58 | $84.20 | $84.65 | $75.63 | 26,220 |
2018-09-13 | $85.70 | $85.70 | $84.40 | $84.82 | $75.78 | 21,068 |
2018-09-12 | $85.26 | $85.97 | $84.00 | $85.13 | $76.06 | 37,765 |
2018-09-11 | $85.56 | $86.33 | $84.99 | $85.42 | $76.32 | 14,198 |
2018-09-10 | $87.99 | $87.99 | $85.40 | $85.47 | $76.36 | 19,248 |
2018-09-07 | $87.55 | $87.97 | $86.61 | $87.49 | $78.17 | 18,217 |
2018-09-06 | $87.12 | $88.00 | $87.12 | $87.58 | $78.25 | 17,039 |
2018-09-05 | $87.82 | $87.82 | $86.92 | $87.14 | $77.85 | 15,476 |
2018-09-04 | $87.60 | $87.60 | $87.00 | $87.45 | $78.13 | 15,878 |
2018-08-31 | $86.22 | $87.87 | $86.22 | $87.87 | $78.51 | 19,919 |
2018-08-30 | $86.62 | $87.64 | $86.20 | $86.22 | $77.03 | 22,670 |
2018-08-29 | $86.65 | $88.12 | $86.56 | $86.96 | $77.69 | 13,551 |
2018-08-28 | $87.47 | $88.29 | $86.92 | $86.94 | $77.67 | 9,239 |
2018-08-27 | $88.32 | $88.95 | $87.33 | $87.33 | $78.02 | 15,030 |
2018-08-24 | $88.04 | $88.95 | $87.67 | $88.01 | $78.63 | 22,294 |
2018-08-23 | $88.26 | $88.59 | $87.61 | $88.30 | $78.89 | 19,131 |
2018-08-22 | $88.08 | $88.79 | $87.31 | $88.32 | $78.91 | 21,509 |
2018-08-21 | $86.75 | $88.26 | $86.61 | $87.80 | $78.44 | 40,852 |
2018-08-20 | $85.89 | $86.94 | $85.80 | $86.79 | $77.54 | 25,542 |
2018-08-17 | $86.94 | $87.49 | $85.17 | $86.59 | $77.36 | 40,082 |
2018-08-16 | $86.34 | $87.78 | $86.34 | $87.42 | $78.10 | 25,261 |
2018-08-15 | $86.98 | $87.73 | $86.01 | $86.36 | $77.16 | 26,850 |
2018-08-14 | $85.90 | $86.84 | $85.11 | $86.84 | $77.59 | 19,190 |
2018-08-13 | $84.92 | $85.92 | $84.50 | $85.36 | $76.26 | 22,047 |
2018-08-10 | $85.20 | $85.31 | $84.39 | $84.39 | $75.40 | 16,566 |
2018-08-09 | $85.04 | $86.62 | $84.78 | $85.51 | $76.40 | 12,378 |
2018-08-08 | $85.68 | $85.99 | $84.65 | $85.26 | $76.17 | 12,944 |
2018-08-07 | $86.01 | $86.47 | $84.78 | $85.96 | $76.80 | 16,501 |
2018-08-06 | $85.74 | $86.01 | $84.88 | $85.58 | $76.46 | 10,160 |
2018-08-03 | $86.83 | $87.35 | $85.36 | $85.63 | $76.50 | 12,061 |
2018-08-02 | $86.02 | $87.00 | $85.67 | $86.83 | $77.58 | 26,067 |
2018-08-01 | $86.15 | $86.46 | $85.01 | $86.36 | $77.16 | 21,199 |
2018-07-31 | $86.27 | $87.00 | $85.40 | $85.68 | $76.55 | 32,874 |
2018-07-30 | $87.49 | $89.20 | $86.58 | $86.58 | $76.92 | 25,306 |
2018-07-27 | $88.48 | $88.69 | $87.09 | $87.23 | $77.50 | 19,058 |
2018-07-26 | $87.32 | $89.64 | $87.32 | $88.62 | $78.73 | 21,070 |
2018-07-25 | $88.88 | $89.09 | $87.21 | $87.71 | $77.93 | 28,319 |
2018-07-24 | $89.89 | $91.00 | $88.57 | $89.17 | $79.22 | 35,268 |
2018-07-23 | $90.90 | $91.99 | $89.83 | $89.83 | $79.81 | 25,756 |
2018-07-20 | $87.41 | $91.63 | $87.18 | $91.14 | $80.97 | 49,132 |
2018-07-19 | $86.41 | $87.80 | $86.20 | $87.18 | $77.46 | 27,079 |
2018-07-18 | $87.27 | $87.40 | $86.65 | $87.33 | $77.59 | 16,939 |
2018-07-17 | $87.37 | $87.87 | $86.96 | $87.32 | $77.58 | 22,331 |
2018-07-16 | $86.35 | $87.95 | $86.35 | $87.70 | $77.92 | 16,510 |
2018-07-13 | $87.42 | $87.42 | $86.49 | $86.49 | $76.84 | 8,219 |
2018-07-12 | $88.81 | $88.81 | $87.21 | $87.50 | $77.74 | 29,569 |
2018-07-11 | $88.29 | $90.09 | $88.29 | $88.47 | $78.60 | 25,899 |
2018-07-10 | $90.28 | $90.84 | $88.41 | $89.19 | $79.24 | 28,323 |
2018-07-09 | $89.07 | $90.50 | $88.70 | $90.50 | $80.40 | 18,137 |
2018-07-06 | $88.18 | $89.05 | $88.18 | $88.93 | $79.01 | 27,402 |
2018-07-05 | $86.99 | $88.31 | $86.79 | $88.31 | $78.46 | 30,856 |
2018-07-03 | $88.00 | $88.00 | $86.27 | $87.11 | $77.39 | 12,753 |
2018-07-02 | $84.24 | $87.09 | $84.24 | $87.09 | $77.38 | 19,579 |
2018-06-29 | $85.97 | $86.73 | $85.32 | $85.88 | $76.30 | 31,066 |
2018-06-28 | $85.91 | $86.74 | $85.38 | $85.51 | $75.97 | 21,109 |
2018-06-27 | $88.83 | $88.83 | $86.09 | $86.09 | $76.49 | 35,055 |
2018-06-26 | $88.45 | $88.71 | $87.61 | $88.42 | $78.56 | 17,577 |
2018-06-25 | $88.04 | $88.91 | $87.65 | $88.17 | $78.33 | 27,006 |
2018-06-22 | $88.21 | $89.28 | $87.82 | $89.15 | $79.21 | 93,130 |
2018-06-21 | $88.75 | $89.82 | $88.24 | $88.30 | $78.45 | 44,105 |
2018-06-20 | $87.95 | $89.20 | $87.91 | $88.61 | $78.73 | 15,189 |
2018-06-19 | $86.87 | $88.05 | $86.63 | $88.03 | $78.21 | 41,365 |
2018-06-18 | $86.21 | $87.79 | $86.21 | $87.35 | $77.61 | 29,303 |
2018-06-15 | $86.40 | $87.79 | $85.96 | $86.51 | $76.86 | 77,593 |
2018-06-14 | $86.11 | $86.89 | $85.26 | $86.89 | $77.20 | 27,596 |
2018-06-13 | $86.33 | $87.29 | $85.50 | $86.08 | $76.48 | 25,994 |
2018-06-12 | $86.91 | $87.68 | $85.40 | $85.91 | $76.33 | 35,114 |
2018-06-11 | $87.42 | $88.29 | $85.44 | $86.99 | $77.29 | 29,783 |
2018-06-08 | $87.70 | $88.68 | $87.42 | $87.42 | $77.67 | 26,055 |
2018-06-07 | $88.44 | $89.21 | $87.43 | $88.01 | $78.19 | 35,618 |
2018-06-06 | $87.25 | $88.84 | $87.21 | $88.27 | $78.42 | 25,098 |
2018-06-05 | $86.86 | $87.65 | $86.48 | $87.45 | $77.70 | 37,148 |
2018-06-04 | $85.80 | $87.69 | $85.21 | $86.86 | $77.17 | 61,942 |
2018-06-01 | $85.10 | $85.93 | $84.77 | $85.69 | $76.13 | 42,089 |
2018-05-31 | $85.49 | $86.00 | $84.27 | $84.27 | $74.87 | 38,697 |
2018-05-30 | $84.51 | $86.13 | $84.51 | $85.59 | $76.04 | 48,996 |
2018-05-29 | $84.71 | $85.11 | $83.38 | $84.52 | $75.09 | 41,919 |
2018-05-25 | $85.10 | $86.00 | $84.65 | $85.52 | $75.98 | 27,370 |
2018-05-24 | $85.23 | $85.40 | $83.15 | $85.13 | $75.63 | 30,229 |
2018-05-23 | $85.73 | $85.80 | $84.82 | $85.63 | $76.08 | 29,227 |
2018-05-22 | $86.30 | $87.53 | $85.67 | $85.81 | $76.24 | 33,378 |
2018-05-21 | $84.89 | $86.37 | $83.14 | $86.30 | $76.67 | 46,105 |
2018-05-18 | $84.42 | $85.34 | $83.33 | $84.60 | $75.16 | 222,852 |
2018-05-17 | $81.86 | $84.00 | $81.86 | $83.84 | $74.49 | 60,484 |
2018-05-16 | $81.15 | $82.93 | $81.15 | $82.09 | $72.93 | 57,868 |
2018-05-15 | $79.68 | $82.21 | $79.61 | $81.44 | $72.36 | 74,090 |
2018-05-14 | $80.84 | $80.93 | $79.21 | $79.30 | $70.45 | 40,573 |
2018-05-11 | $80.20 | $81.32 | $80.20 | $80.81 | $71.80 | 25,412 |
2018-05-10 | $79.95 | $80.72 | $79.33 | $80.31 | $71.35 | 24,880 |
2018-05-09 | $79.25 | $80.18 | $78.95 | $79.87 | $70.96 | 26,075 |
2018-05-08 | $79.10 | $80.34 | $78.69 | $78.69 | $69.91 | 67,086 |
2018-05-07 | $78.58 | $80.10 | $78.18 | $78.94 | $70.13 | 28,156 |
2018-05-04 | $77.96 | $80.13 | $77.94 | $79.46 | $70.17 | 28,177 |
2018-05-03 | $77.91 | $78.96 | $77.61 | $77.97 | $68.85 | 32,699 |
2018-05-02 | $77.78 | $79.24 | $77.20 | $78.20 | $69.06 | 64,587 |
2018-05-01 | $77.50 | $78.28 | $76.03 | $77.61 | $68.54 | 62,875 |
2018-04-30 | $78.60 | $78.91 | $77.30 | $77.70 | $68.62 | 74,916 |
2018-04-27 | $78.51 | $79.17 | $77.77 | $78.00 | $68.88 | 23,686 |
2018-04-26 | $79.34 | $79.58 | $78.36 | $78.36 | $69.20 | 12,572 |
2018-04-25 | $79.09 | $79.82 | $78.98 | $79.05 | $69.81 | 24,862 |
2018-04-24 | $78.74 | $80.46 | $78.10 | $79.09 | $69.84 | 52,633 |
2018-04-23 | $79.05 | $79.62 | $78.87 | $79.00 | $69.76 | 30,389 |
2018-04-20 | $78.17 | $79.49 | $78.17 | $79.01 | $69.77 | 36,434 |
2018-04-19 | $76.34 | $78.59 | $76.34 | $78.40 | $69.23 | 51,823 |
2018-04-18 | $76.70 | $77.56 | $76.11 | $76.30 | $67.38 | 66,783 |
2018-04-17 | $77.31 | $78.12 | $76.50 | $76.70 | $67.73 | 49,397 |
2018-04-16 | $76.29 | $77.63 | $76.05 | $77.10 | $68.09 | 70,992 |
2018-04-13 | $76.80 | $76.80 | $75.63 | $76.00 | $67.11 | 64,022 |
2018-04-12 | $76.18 | $77.21 | $75.76 | $76.38 | $67.45 | 27,968 |
2018-04-11 | $75.75 | $77.83 | $75.36 | $75.70 | $66.85 | 29,618 |
2018-04-10 | $75.95 | $77.08 | $75.49 | $76.23 | $67.32 | 32,237 |
2018-04-09 | $76.10 | $76.71 | $75.05 | $75.17 | $66.38 | 25,259 |
2018-04-06 | $75.71 | $76.50 | $74.75 | $75.45 | $66.63 | 45,559 |
2018-04-05 | $75.83 | $77.15 | $75.63 | $76.12 | $67.22 | 49,414 |
2018-04-04 | $75.24 | $77.05 | $75.16 | $76.03 | $67.14 | 89,829 |
2018-04-03 | $75.30 | $76.66 | $75.23 | $76.00 | $67.11 | 31,363 |
2018-04-02 | $75.64 | $77.00 | $74.67 | $75.00 | $66.23 | 55,569 |
2018-03-29 | $76.71 | $77.30 | $75.75 | $75.76 | $66.90 | 42,413 |
2018-03-28 | $75.27 | $76.86 | $75.27 | $76.25 | $67.34 | 31,403 |
2018-03-27 | $76.74 | $77.51 | $75.02 | $75.13 | $66.35 | 39,892 |
2018-03-26 | $75.26 | $76.72 | $74.71 | $76.65 | $67.69 | 46,315 |
2018-03-23 | $78.28 | $78.70 | $74.06 | $74.35 | $65.66 | 65,215 |
2018-03-22 | $79.70 | $80.52 | $78.21 | $78.21 | $69.07 | 50,077 |
2018-03-21 | $79.84 | $80.96 | $79.51 | $80.40 | $71.00 | 37,898 |
2018-03-20 | $80.21 | $80.76 | $79.11 | $79.70 | $70.38 | 68,601 |
2018-03-19 | $78.27 | $80.71 | $78.27 | $79.70 | $70.38 | 52,736 |
2018-03-16 | $79.88 | $80.56 | $78.58 | $79.48 | $70.19 | 190,868 |
2018-03-15 | $79.70 | $80.71 | $79.33 | $79.69 | $70.37 | 32,161 |
2018-03-14 | $80.88 | $81.00 | $79.49 | $79.49 | $70.20 | 26,569 |
2018-03-13 | $81.03 | $81.24 | $80.15 | $80.57 | $71.15 | 24,484 |
2018-03-12 | $79.59 | $81.00 | $79.34 | $80.86 | $71.41 | 52,483 |
2018-03-09 | $78.12 | $80.80 | $78.12 | $80.00 | $70.65 | 51,632 |
2018-03-08 | $79.91 | $79.91 | $78.34 | $79.03 | $69.79 | 38,508 |
2018-03-07 | $78.89 | $80.52 | $78.71 | $79.88 | $70.54 | 52,686 |
2018-03-06 | $79.53 | $80.24 | $78.28 | $79.40 | $70.12 | 53,268 |
2018-03-05 | $78.80 | $80.44 | $78.26 | $79.60 | $70.29 | 55,015 |
2018-03-02 | $76.40 | $79.29 | $75.90 | $79.16 | $69.90 | 38,687 |
2018-03-01 | $76.85 | $78.46 | $76.58 | $76.72 | $67.75 | 74,673 |
2018-02-28 | $79.41 | $79.93 | $76.74 | $76.74 | $67.77 | 32,347 |
2018-02-27 | $79.73 | $81.03 | $79.02 | $79.02 | $69.78 | 15,529 |
2018-02-26 | $80.78 | $81.06 | $79.62 | $80.39 | $70.99 | 30,648 |
2018-02-23 | $80.00 | $80.82 | $79.01 | $80.80 | $71.35 | 24,344 |
2018-02-22 | $81.00 | $81.45 | $79.56 | $79.80 | $70.47 | 29,433 |
2018-02-21 | $80.15 | $81.75 | $80.15 | $80.37 | $70.97 | 46,117 |
2018-02-20 | $80.15 | $81.24 | $79.79 | $80.25 | $70.87 | 38,209 |
2018-02-16 | $80.92 | $82.13 | $79.70 | $79.95 | $70.60 | 77,073 |
2018-02-15 | $80.85 | $82.12 | $80.27 | $81.45 | $71.93 | 38,803 |
2018-02-14 | $78.80 | $80.45 | $78.80 | $80.41 | $71.01 | 41,544 |
2018-02-13 | $78.61 | $80.20 | $78.35 | $79.39 | $70.11 | 38,054 |
2018-02-12 | $79.99 | $79.99 | $78.26 | $79.23 | $69.97 | 39,619 |
2018-02-09 | $78.84 | $80.18 | $76.88 | $79.84 | $70.51 | 35,692 |
2018-02-08 | $79.87 | $80.18 | $77.89 | $78.32 | $69.16 | 54,402 |
2018-02-07 | $78.53 | $79.97 | $78.53 | $79.51 | $70.21 | 22,857 |
2018-02-06 | $78.00 | $80.27 | $78.00 | $78.97 | $69.74 | 73,087 |
2018-02-05 | $81.10 | $82.28 | $79.70 | $79.70 | $70.38 | 68,476 |
2018-02-02 | $82.65 | $83.43 | $82.01 | $82.42 | $72.35 | 32,255 |
2018-02-01 | $82.50 | $83.12 | $81.86 | $83.00 | $72.86 | 65,892 |
2018-01-31 | $83.44 | $83.44 | $82.22 | $82.37 | $72.30 | 34,078 |
2018-01-30 | $82.49 | $83.32 | $81.89 | $83.00 | $72.86 | 32,146 |
2018-01-29 | $84.05 | $84.77 | $82.48 | $82.52 | $72.44 | 42,970 |
2018-01-26 | $86.80 | $86.97 | $83.97 | $84.00 | $73.73 | 31,966 |
2018-01-25 | $83.97 | $84.19 | $82.63 | $84.09 | $73.81 | 22,662 |
2018-01-24 | $85.66 | $86.25 | $83.47 | $83.47 | $73.27 | 31,298 |
2018-01-23 | $84.23 | $85.89 | $83.40 | $85.59 | $75.13 | 20,454 |
2018-01-22 | $85.36 | $85.36 | $83.49 | $84.38 | $74.07 | 18,161 |
2018-01-19 | $82.79 | $85.82 | $82.65 | $85.82 | $75.33 | 33,264 |
2018-01-18 | $83.59 | $84.43 | $83.15 | $83.40 | $73.21 | 32,119 |
2018-01-17 | $83.36 | $84.11 | $82.63 | $83.81 | $73.57 | 19,213 |
2018-01-16 | $83.06 | $84.05 | $82.16 | $83.44 | $73.24 | 32,445 |
2018-01-12 | $83.79 | $84.44 | $82.46 | $83.11 | $72.95 | 51,453 |
2018-01-11 | $82.28 | $84.07 | $82.28 | $83.67 | $73.45 | 12,906 |
2018-01-10 | $80.23 | $82.86 | $80.23 | $81.76 | $71.77 | 24,266 |
2018-01-09 | $80.33 | $81.40 | $79.61 | $80.50 | $70.66 | 14,457 |
2018-01-08 | $80.23 | $80.97 | $79.32 | $80.06 | $70.28 | 17,934 |
2018-01-05 | $80.13 | $80.67 | $79.27 | $80.67 | $70.81 | 19,362 |
2018-01-04 | $80.81 | $81.59 | $79.48 | $80.04 | $70.26 | 19,705 |
2018-01-03 | $80.89 | $81.75 | $79.20 | $80.10 | $70.31 | 22,941 |
2018-01-02 | $81.60 | $82.28 | $80.44 | $81.14 | $71.22 | 29,196 |
2017-12-29 | $82.51 | $83.74 | $81.33 | $81.35 | $71.41 | 28,898 |
2017-12-28 | $83.50 | $83.63 | $82.84 | $83.31 | $73.13 | 14,815 |
2017-12-27 | $83.94 | $84.34 | $82.72 | $82.93 | $72.80 | 13,310 |
2017-12-26 | $83.87 | $84.58 | $83.24 | $83.74 | $73.51 | 42,523 |
2017-12-22 | $84.38 | $85.98 | $83.20 | $83.76 | $73.52 | 32,596 |
2017-12-21 | $83.46 | $85.30 | $83.45 | $84.03 | $73.76 | 25,911 |
2017-12-20 | $84.41 | $84.41 | $83.00 | $83.11 | $72.95 | 34,370 |
2017-12-19 | $83.68 | $84.41 | $82.90 | $83.99 | $73.73 | 42,548 |
2017-12-18 | $84.45 | $85.23 | $83.41 | $84.20 | $73.91 | 46,445 |
2017-12-15 | $82.30 | $86.79 | $82.30 | $83.09 | $72.94 | 118,425 |
2017-12-14 | $84.19 | $84.48 | $81.87 | $82.69 | $72.58 | 79,225 |
2017-12-13 | $84.23 | $85.04 | $83.41 | $84.50 | $74.17 | 22,738 |
2017-12-12 | $82.85 | $84.87 | $82.84 | $84.20 | $73.91 | 13,701 |
2017-12-11 | $83.53 | $84.34 | $82.49 | $82.69 | $72.58 | 18,592 |
2017-12-08 | $85.53 | $85.53 | $83.40 | $83.75 | $73.52 | 18,058 |
2017-12-07 | $86.06 | $86.32 | $84.86 | $85.35 | $74.92 | 15,206 |
2017-12-06 | $86.60 | $87.64 | $85.55 | $85.96 | $75.46 | 25,927 |
2017-12-05 | $88.36 | $88.36 | $86.51 | $86.51 | $75.94 | 27,806 |
2017-12-04 | $88.57 | $89.16 | $87.18 | $87.85 | $77.11 | 13,711 |
2017-12-01 | $88.43 | $88.43 | $84.41 | $86.79 | $76.18 | 26,162 |
2017-11-30 | $90.50 | $90.50 | $87.42 | $88.56 | $77.74 | 40,138 |
2017-11-29 | $87.60 | $90.00 | $87.46 | $89.99 | $78.99 | 30,447 |
2017-11-28 | $84.97 | $87.65 | $84.17 | $87.60 | $76.89 | 25,418 |
2017-11-27 | $83.27 | $85.28 | $83.27 | $84.20 | $73.91 | 25,284 |
2017-11-24 | $85.14 | $85.14 | $82.68 | $84.36 | $74.05 | 16,563 |
2017-11-22 | $85.48 | $85.48 | $84.30 | $85.01 | $74.62 | 20,937 |
2017-11-21 | $84.15 | $85.79 | $84.15 | $85.33 | $74.90 | 38,637 |
2017-11-20 | $83.53 | $84.32 | $83.53 | $84.20 | $73.91 | 16,415 |
2017-11-17 | $82.47 | $83.82 | $82.40 | $83.43 | $73.23 | 20,689 |
2017-11-16 | $82.91 | $84.10 | $81.72 | $83.57 | $73.36 | 18,598 |
2017-11-15 | $81.18 | $83.87 | $80.75 | $82.27 | $72.22 | 40,555 |
2017-11-14 | $80.01 | $81.61 | $80.00 | $81.61 | $71.64 | 34,242 |
2017-11-13 | $78.68 | $81.64 | $78.68 | $81.11 | $71.20 | 33,583 |
2017-11-10 | $79.50 | $80.45 | $78.81 | $79.06 | $69.40 | 14,597 |
2017-11-09 | $79.90 | $80.52 | $78.39 | $79.50 | $69.78 | 16,759 |
2017-11-08 | $80.47 | $81.74 | $79.82 | $80.04 | $70.26 | 20,389 |
2017-11-07 | $84.74 | $84.74 | $80.39 | $81.13 | $71.22 | 24,033 |
2017-11-06 | $85.09 | $85.66 | $84.53 | $84.90 | $74.52 | 15,809 |
2017-11-03 | $86.66 | $86.66 | $85.00 | $85.20 | $74.38 | 20,245 |
2017-11-02 | $85.14 | $87.06 | $84.50 | $86.99 | $75.94 | 21,572 |
2017-11-01 | $87.74 | $87.74 | $84.60 | $85.00 | $74.20 | 20,954 |
2017-10-31 | $85.80 | $88.15 | $85.77 | $87.12 | $76.05 | 38,416 |
2017-10-30 | $86.97 | $87.33 | $84.71 | $85.04 | $74.24 | 31,633 |
2017-10-27 | $86.95 | $87.75 | $86.20 | $87.75 | $76.60 | 38,412 |
2017-10-26 | $85.52 | $86.24 | $85.50 | $86.24 | $75.28 | 20,962 |
2017-10-25 | $84.80 | $85.35 | $83.84 | $84.91 | $74.12 | 26,499 |
2017-10-24 | $84.90 | $85.39 | $84.27 | $84.35 | $73.63 | 20,341 |
2017-10-23 | $85.99 | $86.65 | $83.90 | $83.90 | $73.24 | 16,601 |
2017-10-20 | $87.75 | $87.75 | $85.80 | $85.89 | $74.98 | 28,971 |
2017-10-19 | $86.26 | $86.79 | $85.77 | $86.07 | $75.14 | 9,309 |
2017-10-18 | $86.42 | $87.00 | $85.09 | $86.96 | $75.91 | 18,111 |
2017-10-17 | $86.78 | $86.78 | $85.31 | $85.73 | $74.84 | 11,945 |
2017-10-16 | $86.50 | $86.70 | $85.32 | $86.50 | $75.51 | 21,679 |
2017-10-13 | $86.32 | $86.32 | $85.54 | $85.87 | $74.96 | 33,203 |
2017-10-12 | $87.62 | $87.62 | $85.87 | $85.99 | $75.07 | 31,692 |
2017-10-11 | $88.13 | $88.13 | $87.09 | $87.37 | $76.27 | 32,431 |
2017-10-10 | $88.50 | $88.50 | $87.40 | $87.74 | $76.59 | 35,998 |
2017-10-09 | $87.25 | $88.32 | $87.24 | $87.74 | $76.59 | 35,251 |
2017-10-06 | $88.10 | $88.57 | $87.30 | $87.47 | $76.36 | 23,136 |
2017-10-05 | $86.82 | $88.99 | $86.35 | $87.99 | $76.81 | 24,749 |
2017-10-04 | $88.25 | $88.48 | $86.52 | $86.82 | $75.79 | 40,114 |
2017-10-03 | $87.47 | $88.75 | $86.46 | $88.56 | $77.31 | 44,347 |
2017-10-02 | $86.51 | $87.66 | $85.73 | $87.47 | $76.36 | 44,553 |
2017-09-29 | $84.81 | $86.44 | $84.81 | $86.14 | $75.20 | 38,200 |
2017-09-28 | $84.37 | $86.40 | $83.61 | $85.65 | $74.77 | 32,725 |
2017-09-27 | $82.44 | $84.99 | $80.88 | $84.52 | $73.78 | 56,434 |
2017-09-26 | $79.90 | $82.26 | $79.90 | $81.64 | $71.27 | 34,747 |
2017-09-25 | $79.71 | $80.59 | $79.24 | $80.09 | $69.92 | 29,681 |
2017-09-22 | $79.00 | $80.85 | $79.00 | $80.59 | $70.35 | 33,265 |
2017-09-21 | $80.35 | $80.72 | $73.29 | $79.66 | $69.54 | 24,912 |
2017-09-20 | $77.58 | $80.74 | $77.00 | $79.80 | $69.66 | 41,895 |
2017-09-19 | $77.42 | $78.79 | $77.42 | $78.25 | $68.31 | 27,802 |
2017-09-18 | $76.41 | $78.43 | $76.41 | $78.04 | $68.13 | 28,745 |
2017-09-15 | $74.75 | $77.02 | $73.53 | $76.16 | $66.48 | 117,747 |
2017-09-14 | $74.53 | $74.71 | $72.90 | $73.96 | $64.56 | 30,726 |
2017-09-13 | $73.82 | $75.23 | $73.14 | $75.01 | $65.48 | 30,960 |
2017-09-12 | $74.43 | $75.26 | $74.30 | $74.73 | $65.24 | 26,552 |
2017-09-11 | $73.54 | $74.41 | $73.09 | $73.98 | $64.58 | 30,611 |
2017-09-08 | $71.58 | $72.90 | $71.27 | $72.67 | $63.44 | 40,392 |
2017-09-07 | $74.14 | $75.05 | $71.89 | $72.20 | $63.03 | 49,099 |
2017-09-06 | $74.80 | $74.99 | $74.20 | $74.39 | $64.94 | 23,768 |
2017-09-05 | $75.58 | $76.00 | $74.15 | $74.41 | $64.96 | 29,908 |
2017-09-01 | $75.71 | $76.48 | $75.24 | $76.47 | $66.76 | 20,401 |
2017-08-31 | $75.56 | $76.25 | $75.22 | $75.92 | $66.28 | 23,306 |
2017-08-30 | $75.45 | $75.58 | $74.46 | $75.41 | $65.83 | 14,503 |
2017-08-29 | $74.50 | $75.42 | $73.91 | $75.14 | $65.59 | 27,539 |
2017-08-28 | $74.93 | $75.48 | $74.50 | $74.96 | $65.44 | 21,280 |
2017-08-25 | $74.62 | $75.64 | $74.52 | $75.29 | $65.73 | 9,151 |
2017-08-24 | $75.76 | $75.76 | $73.95 | $74.82 | $65.32 | 14,868 |
2017-08-23 | $74.02 | $75.47 | $73.72 | $74.35 | $64.90 | 30,104 |
2017-08-22 | $74.82 | $75.07 | $74.37 | $74.71 | $65.22 | 12,652 |
2017-08-21 | $73.26 | $74.73 | $72.58 | $74.08 | $64.67 | 21,679 |
2017-08-18 | $72.52 | $74.63 | $72.52 | $74.18 | $64.76 | 32,130 |
2017-08-17 | $75.25 | $75.81 | $73.88 | $74.03 | $64.63 | 27,785 |
2017-08-16 | $76.55 | $77.85 | $75.29 | $75.96 | $66.31 | 22,277 |
2017-08-15 | $79.08 | $79.08 | $75.50 | $75.99 | $66.34 | 20,461 |
2017-08-14 | $76.10 | $77.49 | $75.83 | $77.48 | $67.64 | 19,162 |
2017-08-11 | $77.08 | $77.08 | $74.55 | $74.97 | $65.45 | 32,691 |
2017-08-10 | $77.17 | $77.77 | $76.46 | $76.67 | $66.93 | 33,982 |
2017-08-09 | $76.13 | $77.64 | $76.13 | $77.39 | $67.56 | 36,620 |
2017-08-08 | $76.01 | $78.83 | $76.01 | $77.41 | $67.58 | 19,998 |
2017-08-07 | $77.13 | $78.00 | $76.41 | $76.54 | $66.82 | 30,870 |
2017-08-04 | $77.71 | $78.40 | $76.37 | $77.90 | $68.00 | 15,383 |
2017-08-03 | $77.85 | $77.98 | $76.90 | $77.24 | $67.43 | 29,229 |
2017-08-02 | $78.94 | $79.48 | $77.85 | $77.85 | $67.96 | 14,184 |
2017-08-01 | $79.70 | $79.70 | $77.98 | $78.53 | $68.55 | 24,732 |
2017-07-31 | $78.15 | $79.88 | $78.15 | $78.71 | $68.71 | 39,331 |
2017-07-28 | $78.42 | $79.81 | $78.00 | $78.58 | $68.60 | 38,253 |
2017-07-27 | $81.00 | $81.41 | $78.87 | $79.43 | $68.94 | 31,509 |
2017-07-26 | $82.25 | $83.33 | $80.09 | $81.07 | $70.37 | 49,882 |
2017-07-25 | $80.83 | $84.31 | $80.60 | $82.10 | $71.26 | 87,048 |
2017-07-24 | $78.65 | $80.01 | $78.41 | $78.41 | $68.06 | 26,970 |
2017-07-21 | $83.75 | $83.75 | $77.92 | $78.55 | $68.18 | 61,269 |
2017-07-20 | $79.27 | $79.96 | $78.61 | $79.45 | $68.96 | 11,347 |
2017-07-19 | $79.15 | $79.96 | $78.15 | $79.51 | $69.01 | 25,276 |
2017-07-18 | $79.56 | $80.28 | $78.87 | $79.01 | $68.58 | 31,468 |
2017-07-17 | $79.50 | $80.50 | $79.18 | $80.07 | $69.50 | 34,105 |
2017-07-14 | $79.38 | $80.10 | $78.54 | $79.71 | $69.19 | 36,903 |
2017-07-13 | $79.89 | $80.24 | $79.05 | $80.19 | $69.60 | 24,456 |
2017-07-12 | $78.23 | $79.88 | $78.23 | $79.88 | $69.34 | 23,147 |
2017-07-11 | $77.96 | $79.86 | $77.75 | $79.16 | $68.71 | 59,797 |
2017-07-10 | $80.31 | $80.53 | $79.05 | $79.19 | $68.74 | 21,293 |
2017-07-07 | $79.60 | $80.84 | $78.59 | $80.37 | $69.76 | 26,549 |
2017-07-06 | $78.75 | $79.96 | $77.72 | $78.61 | $68.23 | 34,769 |
2017-07-05 | $80.24 | $80.24 | $79.10 | $79.56 | $69.06 | 24,834 |
2017-07-03 | $79.03 | $81.44 | $79.03 | $80.35 | $69.74 | 23,091 |
2017-06-30 | $78.07 | $79.50 | $78.07 | $78.72 | $68.33 | 15,638 |
2017-06-29 | $80.19 | $80.39 | $78.50 | $80.05 | $69.48 | 31,437 |
2017-06-28 | $78.35 | $79.89 | $77.09 | $79.10 | $68.66 | 45,313 |
2017-06-27 | $77.31 | $78.27 | $77.31 | $77.63 | $67.38 | 23,780 |
2017-06-26 | $78.16 | $79.38 | $77.44 | $77.84 | $67.56 | 24,452 |
2017-06-23 | $78.95 | $80.70 | $77.29 | $77.56 | $67.32 | 82,320 |
2017-06-22 | $78.96 | $80.42 | $78.39 | $79.00 | $68.57 | 25,615 |
2017-06-21 | $79.91 | $80.35 | $78.78 | $78.96 | $68.54 | 28,455 |
2017-06-20 | $79.85 | $80.39 | $78.85 | $79.34 | $68.87 | 28,278 |
2017-06-19 | $81.10 | $82.74 | $79.92 | $80.65 | $70.00 | 44,223 |
2017-06-16 | $82.00 | $82.50 | $79.75 | $80.84 | $70.17 | 87,362 |
2017-06-15 | $83.70 | $84.68 | $82.85 | $84.12 | $73.02 | 34,605 |
2017-06-14 | $83.17 | $84.83 | $81.62 | $84.63 | $73.46 | 32,554 |
2017-06-13 | $84.00 | $84.84 | $83.34 | $84.28 | $73.15 | 16,814 |
2017-06-12 | $83.73 | $84.99 | $82.03 | $83.09 | $72.12 | 40,321 |
2017-06-09 | $80.20 | $83.49 | $80.20 | $83.48 | $72.46 | 28,763 |
2017-06-08 | $78.00 | $83.00 | $77.10 | $79.54 | $69.04 | 43,545 |
2017-06-07 | $76.14 | $77.82 | $76.14 | $77.28 | $67.08 | 19,512 |
2017-06-06 | $76.60 | $77.36 | $76.50 | $76.77 | $66.64 | 19,353 |
2017-06-05 | $77.78 | $79.74 | $77.31 | $77.34 | $67.13 | 15,417 |
2017-06-02 | $76.84 | $79.45 | $76.36 | $78.08 | $67.77 | 43,148 |
2017-06-01 | $76.02 | $77.36 | $75.15 | $77.27 | $67.07 | 35,402 |
2017-05-31 | $76.29 | $77.34 | $75.02 | $75.81 | $65.80 | 51,389 |
2017-05-30 | $76.96 | $77.39 | $75.94 | $76.14 | $66.09 | 38,769 |
2017-05-26 | $76.87 | $78.00 | $76.59 | $77.06 | $66.89 | 30,232 |
2017-05-25 | $77.26 | $77.87 | $76.72 | $77.28 | $67.08 | 21,551 |
2017-05-24 | $78.17 | $79.13 | $77.18 | $77.20 | $67.01 | 25,249 |
2017-05-23 | $77.16 | $78.27 | $76.91 | $77.69 | $67.43 | 32,324 |
2017-05-22 | $76.29 | $77.32 | $75.92 | $76.99 | $66.83 | 43,337 |
2017-05-19 | $79.00 | $79.00 | $75.55 | $76.07 | $66.03 | 168,056 |
2017-05-18 | $76.00 | $78.05 | $76.00 | $77.00 | $66.84 | 61,563 |
2017-05-17 | $79.50 | $80.16 | $76.02 | $76.61 | $66.50 | 85,432 |
2017-05-16 | $81.88 | $81.88 | $80.05 | $80.83 | $70.16 | 24,292 |
2017-05-15 | $80.86 | $81.77 | $80.45 | $80.96 | $70.27 | 36,895 |
2017-05-12 | $81.00 | $82.07 | $79.53 | $80.42 | $69.80 | 26,877 |
2017-05-11 | $82.58 | $83.05 | $80.91 | $81.09 | $70.39 | 37,921 |
2017-05-10 | $83.04 | $83.25 | $82.51 | $83.00 | $72.04 | 33,302 |
2017-05-09 | $83.36 | $84.87 | $82.29 | $83.04 | $72.08 | 47,931 |
2017-05-08 | $82.98 | $84.30 | $82.52 | $83.36 | $72.36 | 21,809 |
2017-05-05 | $84.19 | $84.81 | $83.03 | $83.39 | $72.38 | 18,634 |
2017-05-04 | $84.50 | $84.94 | $83.25 | $83.88 | $72.81 | 15,570 |
2017-05-03 | $83.23 | $84.74 | $83.10 | $84.22 | $72.71 | 38,358 |
2017-05-02 | $82.05 | $84.43 | $82.05 | $84.15 | $72.65 | 43,432 |
2017-05-01 | $83.69 | $84.26 | $81.68 | $82.44 | $71.18 | 32,011 |
2017-04-28 | $85.92 | $85.92 | $82.15 | $82.67 | $71.37 | 35,579 |
2017-04-27 | $87.80 | $88.98 | $85.79 | $85.79 | $74.07 | 18,960 |
2017-04-26 | $87.11 | $88.74 | $86.29 | $87.43 | $75.48 | 45,313 |
2017-04-25 | $86.53 | $87.88 | $86.53 | $87.08 | $75.18 | 15,660 |
2017-04-24 | $85.44 | $86.74 | $84.69 | $85.76 | $74.04 | 52,393 |
2017-04-21 | $84.17 | $84.45 | $83.00 | $83.75 | $72.31 | 36,425 |
2017-04-20 | $82.95 | $83.98 | $82.13 | $83.88 | $72.42 | 28,617 |
2017-04-19 | $82.70 | $83.70 | $82.06 | $82.09 | $70.87 | 30,277 |
2017-04-18 | $80.56 | $82.60 | $80.56 | $81.96 | $70.76 | 37,308 |
2017-04-17 | $79.02 | $81.24 | $79.02 | $81.20 | $70.10 | 22,114 |
2017-04-13 | $80.34 | $80.34 | $78.04 | $78.79 | $68.02 | 33,962 |
2017-04-12 | $82.26 | $82.50 | $80.12 | $80.44 | $69.45 | 29,313 |
2017-04-11 | $79.37 | $82.70 | $79.37 | $82.36 | $71.11 | 37,536 |
2017-04-10 | $80.50 | $80.67 | $78.91 | $79.62 | $68.74 | 48,123 |
2017-04-07 | $78.86 | $80.40 | $78.50 | $79.86 | $68.95 | 94,147 |
2017-04-06 | $78.10 | $79.59 | $77.51 | $79.19 | $68.37 | 35,472 |
2017-04-05 | $80.63 | $81.40 | $77.86 | $77.98 | $67.32 | 52,198 |
2017-04-04 | $78.60 | $79.92 | $78.60 | $79.90 | $68.98 | 30,746 |
2017-04-03 | $80.31 | $81.27 | $78.55 | $79.26 | $68.43 | 37,165 |
2017-03-31 | $81.06 | $82.43 | $80.53 | $80.55 | $69.54 | 55,251 |
2017-03-30 | $80.14 | $82.13 | $79.42 | $82.09 | $70.87 | 52,010 |
2017-03-29 | $81.22 | $81.48 | $79.60 | $80.17 | $69.22 | 19,944 |
2017-03-28 | $80.29 | $82.03 | $78.80 | $82.00 | $70.80 | 27,364 |
2017-03-27 | $79.12 | $80.65 | $78.00 | $80.53 | $69.53 | 25,117 |
2017-03-24 | $81.40 | $82.30 | $79.45 | $80.26 | $69.29 | 46,150 |
2017-03-23 | $79.16 | $82.29 | $79.16 | $80.81 | $69.77 | 20,825 |
2017-03-22 | $79.24 | $80.29 | $78.28 | $79.63 | $68.75 | 43,820 |
2017-03-21 | $85.35 | $85.95 | $79.94 | $80.27 | $69.30 | 53,858 |
2017-03-20 | $86.03 | $86.65 | $84.54 | $85.08 | $73.45 | 24,671 |
2017-03-17 | $84.90 | $87.25 | $84.55 | $86.51 | $74.69 | 127,516 |
2017-03-16 | $84.83 | $85.16 | $84.16 | $84.98 | $73.37 | 64,308 |
2017-03-15 | $84.38 | $84.83 | $83.84 | $84.10 | $72.61 | 33,142 |
2017-03-14 | $83.06 | $84.90 | $81.50 | $83.71 | $72.27 | 42,305 |
2017-03-13 | $83.55 | $84.33 | $82.74 | $83.32 | $71.94 | 18,813 |
2017-03-10 | $84.05 | $84.74 | $82.33 | $83.57 | $72.15 | 33,105 |
2017-03-09 | $85.42 | $85.88 | $83.62 | $83.74 | $72.30 | 30,523 |
2017-03-08 | $88.11 | $88.11 | $84.56 | $84.82 | $73.23 | 41,701 |
2017-03-07 | $87.90 | $88.59 | $87.47 | $87.88 | $75.87 | 26,895 |
2017-03-06 | $88.45 | $89.39 | $87.72 | $88.15 | $76.11 | 26,853 |
2017-03-03 | $90.20 | $90.20 | $88.00 | $89.30 | $77.10 | 32,760 |
2017-03-02 | $91.32 | $91.93 | $89.71 | $89.72 | $77.46 | 43,983 |
2017-03-01 | $89.12 | $92.15 | $88.01 | $92.15 | $79.56 | 57,799 |
2017-02-28 | $90.00 | $90.14 | $89.27 | $89.72 | $77.46 | 43,957 |
2017-02-27 | $89.95 | $90.79 | $89.33 | $90.68 | $78.29 | 29,998 |
2017-02-24 | $89.16 | $90.25 | $89.16 | $89.95 | $77.66 | 39,588 |
2017-02-23 | $90.12 | $90.84 | $89.22 | $90.66 | $78.27 | 22,294 |
2017-02-22 | $89.45 | $90.43 | $87.88 | $90.12 | $77.81 | 42,118 |
2017-02-21 | $89.58 | $90.20 | $88.60 | $89.31 | $77.11 | 37,521 |
2017-02-17 | $89.70 | $89.70 | $88.67 | $89.34 | $77.13 | 61,819 |
2017-02-16 | $89.58 | $89.63 | $88.13 | $89.10 | $76.93 | 28,327 |
2017-02-15 | $89.37 | $89.54 | $88.08 | $89.20 | $77.01 | 18,199 |
2017-02-14 | $87.50 | $89.04 | $87.13 | $89.00 | $76.84 | 27,553 |
2017-02-13 | $87.64 | $88.52 | $87.40 | $88.38 | $76.30 | 15,580 |
2017-02-10 | $86.51 | $87.52 | $86.39 | $87.52 | $75.56 | 21,896 |
2017-02-09 | $85.51 | $86.85 | $84.80 | $86.35 | $74.55 | 13,600 |
2017-02-08 | $87.00 | $87.00 | $84.30 | $84.78 | $73.20 | 46,220 |
2017-02-07 | $87.79 | $88.14 | $86.50 | $86.95 | $75.07 | 25,572 |
2017-02-06 | $88.46 | $88.86 | $87.11 | $87.88 | $75.87 | 26,245 |
2017-02-03 | $88.37 | $89.58 | $87.21 | $89.01 | $76.85 | 14,149 |
2017-02-02 | $88.35 | $88.53 | $86.90 | $87.56 | $75.22 | 29,288 |
2017-02-01 | $89.57 | $91.60 | $88.07 | $88.60 | $76.11 | 29,369 |
2017-01-31 | $88.92 | $91.37 | $88.00 | $90.55 | $77.78 | 34,050 |
2017-01-30 | $91.61 | $91.61 | $89.31 | $89.49 | $76.87 | 26,362 |
2017-01-27 | $92.73 | $93.89 | $91.08 | $92.15 | $79.16 | 22,894 |
2017-01-26 | $92.88 | $93.06 | $91.50 | $92.73 | $79.66 | 15,730 |
2017-01-25 | $92.00 | $93.19 | $91.75 | $93.19 | $80.05 | 17,391 |
2017-01-24 | $89.74 | $91.78 | $88.90 | $91.55 | $78.64 | 26,521 |
2017-01-23 | $89.47 | $89.62 | $88.90 | $89.43 | $76.82 | 20,108 |
2017-01-20 | $89.50 | $91.32 | $89.32 | $89.47 | $76.86 | 22,963 |
2017-01-19 | $90.04 | $90.19 | $88.90 | $89.50 | $76.88 | 20,842 |
2017-01-18 | $89.75 | $90.72 | $89.12 | $90.04 | $77.35 | 23,657 |
2017-01-17 | $90.39 | $90.39 | $88.41 | $88.97 | $76.43 | 32,996 |
2017-01-13 | $91.19 | $91.86 | $90.17 | $91.12 | $78.27 | 31,698 |
2017-01-12 | $92.17 | $93.09 | $90.18 | $90.25 | $77.53 | 56,008 |
2017-01-11 | $92.84 | $93.40 | $91.48 | $93.15 | $80.02 | 29,091 |
2017-01-10 | $92.03 | $93.70 | $91.08 | $92.24 | $79.24 | 65,577 |
2017-01-09 | $92.05 | $93.25 | $91.14 | $91.24 | $78.38 | 39,322 |
2017-01-06 | $93.66 | $93.85 | $92.39 | $92.97 | $79.86 | 23,490 |
2017-01-05 | $95.26 | $96.00 | $93.15 | $93.43 | $80.26 | 32,527 |
2017-01-04 | $95.37 | $96.00 | $94.95 | $96.00 | $82.47 | 58,654 |
2017-01-03 | $94.95 | $95.25 | $94.05 | $95.25 | $81.82 | 40,980 |
2016-12-30 | $96.00 | $96.00 | $94.38 | $94.54 | $81.21 | 36,365 |
2016-12-29 | $95.48 | $95.99 | $94.37 | $95.80 | $82.29 | 50,376 |
2016-12-28 | $95.50 | $96.70 | $94.28 | $95.48 | $82.02 | 31,927 |
2016-12-27 | $94.19 | $95.99 | $91.70 | $95.84 | $82.33 | 40,753 |
2016-12-23 | $93.04 | $94.04 | $92.36 | $93.64 | $80.44 | 46,145 |
2016-12-22 | $94.00 | $94.59 | $93.50 | $93.96 | $80.71 | 32,170 |
2016-12-21 | $95.00 | $95.41 | $93.45 | $94.44 | $81.13 | 44,951 |
2016-12-20 | $93.33 | $94.85 | $91.96 | $94.85 | $81.48 | 38,951 |
2016-12-19 | $91.50 | $93.20 | $89.52 | $92.28 | $79.27 | 51,720 |
2016-12-16 | $91.34 | $92.92 | $86.98 | $91.90 | $78.94 | 214,321 |
2016-12-15 | $85.99 | $90.90 | $85.45 | $90.84 | $78.03 | 74,422 |
2016-12-14 | $89.50 | $89.99 | $87.41 | $88.52 | $76.04 | 42,258 |
2016-12-13 | $89.25 | $91.13 | $85.11 | $89.92 | $77.24 | 39,089 |
2016-12-12 | $88.50 | $91.16 | $88.05 | $89.07 | $76.51 | 65,814 |
2016-12-09 | $92.27 | $93.52 | $90.74 | $93.52 | $80.34 | 54,806 |
2016-12-08 | $91.00 | $93.28 | $90.30 | $92.14 | $79.15 | 69,377 |
2016-12-07 | $88.98 | $91.57 | $88.77 | $90.96 | $78.14 | 30,767 |
2016-12-06 | $88.20 | $89.80 | $87.62 | $89.09 | $76.53 | 36,310 |
2016-12-05 | $86.19 | $88.10 | $86.07 | $87.93 | $75.53 | 47,658 |
2016-12-02 | $86.92 | $86.92 | $85.04 | $86.11 | $73.97 | 18,436 |
2016-12-01 | $86.64 | $87.72 | $85.97 | $86.73 | $74.50 | 44,636 |
2016-11-30 | $87.13 | $87.62 | $85.60 | $86.30 | $74.13 | 47,375 |
2016-11-29 | $85.99 | $87.15 | $85.62 | $86.16 | $74.01 | 34,551 |
2016-11-28 | $86.70 | $86.79 | $85.00 | $85.94 | $73.82 | 47,488 |
2016-11-25 | $86.97 | $86.97 | $86.17 | $86.79 | $74.55 | 8,197 |
2016-11-23 | $86.20 | $87.35 | $84.39 | $87.17 | $74.88 | 37,026 |
2016-11-22 | $85.00 | $86.49 | $83.93 | $86.18 | $74.03 | 52,614 |
2016-11-21 | $85.37 | $85.37 | $83.15 | $84.76 | $72.81 | 40,579 |
2016-11-18 | $84.00 | $85.81 | $83.08 | $85.37 | $73.33 | 67,831 |
2016-11-17 | $82.66 | $84.32 | $80.58 | $83.89 | $72.06 | 50,873 |
2016-11-16 | $82.63 | $83.38 | $78.71 | $83.23 | $71.50 | 60,002 |
2016-11-15 | $80.51 | $83.21 | $79.81 | $83.04 | $71.33 | 105,597 |
2016-11-14 | $78.45 | $80.86 | $78.26 |