iShares MSCI KLD 400 Social ETF (TOK) Exchange: NYSE ARCA
Data as of May 1, 2024
$101.89 ($-0.66) -0.65%
iShares MSCI KLD 400 Social ETF - Daily Information
Click for more stock information on iShares MSCI KLD 400 Social ETF.Daily Information | Data |
---|---|
Date | May 1, 2024 |
Open | $102.38 |
Previous Close | $101.89 |
High | $102.38 |
Low | $101.89 |
Adjusted Open | $102.38 |
Previous Adjusted Close | $101.89 |
Adjusted High | $102.38 |
Adjusted Low | $101.89 |
About iShares MSCI KLD 400 Social ETF (TOK)
The Fund seeks to track the investment results of the MSCI Kokusai Index (the “Underlying Index”), which is designed to measure equity market performance in those countries that MSCI Inc. (the “Index Provider” or “MSCI”) has classified as having developed economies, excluding Japan (“DEEJ”). As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI KLD 400 Social ETF (TOK)
Historical Stock Data for iShares MSCI KLD 400 Social ETF (TOK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $102.38 | $102.38 | $101.89 | $101.89 | $101.89 | 694 |
2024-04-18 | $103.24 | $103.34 | $102.55 | $102.55 | $102.55 | 1,123 |
2024-04-17 | $103.69 | $103.69 | $102.70 | $102.86 | $102.86 | 565 |
2024-04-16 | $103.12 | $103.49 | $103.12 | $103.15 | $103.15 | 2,065 |
2024-04-15 | $105.03 | $105.09 | $103.55 | $103.55 | $103.55 | 1,480 |
2024-04-12 | $105.21 | $105.63 | $104.52 | $104.52 | $104.52 | 921 |
2024-04-11 | $105.79 | $106.21 | $105.47 | $106.21 | $106.21 | 1,888 |
2024-04-10 | $105.49 | $105.83 | $105.21 | $105.66 | $105.66 | 3,147 |
2024-04-09 | $106.92 | $106.92 | $106.25 | $106.51 | $106.51 | 1,487 |
2024-04-08 | $106.64 | $106.74 | $106.55 | $106.55 | $106.55 | 3,919 |
2024-04-05 | $105.61 | $106.49 | $105.61 | $106.47 | $106.47 | 4,089 |
2024-04-04 | $107.48 | $107.48 | $105.63 | $105.63 | $105.63 | 448 |
2024-04-03 | $106.17 | $106.96 | $106.17 | $106.66 | $106.66 | 1,223 |
2024-04-02 | $106.36 | $106.42 | $106.17 | $106.42 | $106.42 | 1,226 |
2024-04-01 | $107.41 | $107.41 | $107.19 | $107.20 | $107.20 | 440 |
2024-03-28 | $107.31 | $107.54 | $107.31 | $107.47 | $107.47 | 809 |
2024-03-27 | $107.05 | $107.32 | $107.05 | $107.32 | $107.32 | 215 |
2024-03-26 | $106.99 | $106.99 | $106.43 | $106.43 | $106.43 | 6,498 |
2024-03-25 | $106.71 | $106.93 | $106.69 | $106.77 | $106.77 | 1,279 |
2024-03-22 | $107.18 | $107.18 | $107.06 | $107.06 | $107.06 | 274 |
2024-03-21 | $107.32 | $107.51 | $107.25 | $107.25 | $107.25 | 1,011 |
2024-03-20 | $106.49 | $106.90 | $106.49 | $106.90 | $106.90 | 1,121 |
2024-03-19 | $105.92 | $105.92 | $105.92 | $105.92 | $105.92 | 253 |
2024-03-18 | $105.64 | $105.82 | $105.43 | $105.43 | $105.43 | 1,510 |
2024-03-15 | $105.21 | $105.21 | $105.05 | $105.05 | $105.05 | 882 |
2024-03-14 | $105.78 | $105.78 | $105.61 | $105.61 | $105.61 | 780 |
2024-03-13 | $106.09 | $106.14 | $106.09 | $106.14 | $106.14 | 582 |
2024-03-12 | $105.38 | $106.20 | $105.38 | $106.20 | $106.20 | 957 |
2024-03-11 | $104.96 | $105.10 | $104.57 | $105.10 | $105.10 | 760 |
2024-03-08 | $106.11 | $106.11 | $105.23 | $105.23 | $105.23 | 1,413 |
2024-03-07 | $105.20 | $105.85 | $105.20 | $105.85 | $105.85 | 1,328 |
2024-03-06 | $104.52 | $104.83 | $104.42 | $104.57 | $104.57 | 2,121 |
2024-03-05 | $104.50 | $104.50 | $103.82 | $103.82 | $103.82 | 6,293 |
2024-03-04 | $104.94 | $105.01 | $104.79 | $104.79 | $104.79 | 1,717 |
2024-03-01 | $104.08 | $104.92 | $104.08 | $104.92 | $104.92 | 778 |
2024-02-29 | $103.93 | $104.15 | $103.86 | $104.15 | $104.15 | 476 |
2024-02-28 | $103.50 | $103.57 | $103.49 | $103.57 | $103.57 | 326 |
2024-02-27 | $103.77 | $103.92 | $103.77 | $103.92 | $103.92 | 338 |
2024-02-26 | $104.18 | $104.18 | $103.82 | $103.82 | $103.82 | 838 |
2024-02-23 | $104.12 | $104.23 | $103.98 | $104.13 | $104.13 | 5,300 |
2024-02-22 | $103.13 | $104.00 | $103.13 | $103.90 | $103.90 | 4,010 |
2024-02-21 | $101.99 | $101.99 | $101.99 | $101.99 | $101.99 | 90 |
2024-02-20 | $102.38 | $102.38 | $101.88 | $101.95 | $101.95 | 2,575 |
2024-02-16 | $102.34 | $102.44 | $102.34 | $102.44 | $102.44 | 283 |
2024-02-15 | $102.10 | $102.72 | $102.10 | $102.72 | $102.72 | 539 |
2024-02-14 | $101.41 | $101.94 | $101.41 | $101.94 | $101.94 | 585 |
2024-02-13 | $101.17 | $101.39 | $100.31 | $100.82 | $100.82 | 14,968 |
2024-02-12 | $102.34 | $102.79 | $102.34 | $102.46 | $102.46 | 1,010 |
2024-02-09 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 396 |
2024-02-08 | $101.88 | $101.89 | $101.88 | $101.89 | $101.89 | 206 |
2024-02-07 | $101.51 | $101.90 | $101.51 | $101.84 | $101.84 | 570 |
2024-02-06 | $101.25 | $101.25 | $101.25 | $101.25 | $101.25 | 320 |
2024-02-05 | $101.06 | $101.11 | $101.02 | $101.02 | $101.02 | 6,184 |
2024-02-02 | $100.49 | $101.45 | $100.49 | $101.38 | $101.38 | 1,487 |
2024-02-01 | $99.69 | $101.15 | $99.69 | $101.15 | $101.15 | 21,083 |
2024-01-31 | $100.83 | $100.83 | $99.66 | $99.66 | $99.66 | 1,113 |
2024-01-30 | $101.00 | $101.00 | $100.98 | $100.98 | $100.98 | 1,920 |
2024-01-29 | $100.19 | $100.95 | $100.19 | $100.95 | $100.95 | 978 |
2024-01-26 | $100.30 | $100.30 | $100.30 | $100.30 | $100.30 | 229 |
2024-01-25 | $100.09 | $100.12 | $99.95 | $100.12 | $100.12 | 620 |
2024-01-24 | $100.15 | $100.15 | $99.69 | $99.69 | $99.69 | 861 |
2024-01-23 | $99.35 | $99.40 | $99.10 | $99.40 | $99.40 | 804 |
2024-01-22 | $99.18 | $99.30 | $99.18 | $99.24 | $99.24 | 1,178 |
2024-01-19 | $98.05 | $98.96 | $98.05 | $98.96 | $98.96 | 5,529 |
2024-01-18 | $97.41 | $98.02 | $97.41 | $98.02 | $98.02 | 2,574 |
2024-01-17 | $97.14 | $97.18 | $96.76 | $97.18 | $97.18 | 1,332 |
2024-01-16 | $98.10 | $98.10 | $97.72 | $97.72 | $97.72 | 1,212 |
2024-01-12 | $98.55 | $98.55 | $98.55 | $98.55 | $98.55 | 90 |
2024-01-11 | $98.76 | $98.76 | $98.18 | $98.42 | $98.42 | 861 |
2024-01-10 | $98.06 | $98.66 | $98.06 | $98.52 | $98.52 | 14,372 |
2024-01-09 | $97.92 | $98.03 | $97.79 | $98.03 | $98.03 | 1,167 |
2024-01-08 | $97.17 | $98.36 | $97.17 | $98.36 | $98.36 | 1,025 |
2024-01-05 | $96.96 | $97.23 | $96.96 | $97.11 | $97.11 | 948 |
2024-01-04 | $97.14 | $97.20 | $97.07 | $97.07 | $97.07 | 1,256 |
2024-01-03 | $97.34 | $97.34 | $97.14 | $97.14 | $97.14 | 933 |
2024-01-02 | $98.15 | $98.15 | $97.87 | $97.87 | $97.87 | 1,172 |
2023-12-29 | $98.85 | $98.93 | $98.72 | $98.72 | $98.72 | 397 |
2023-12-28 | $98.97 | $99.36 | $98.89 | $98.89 | $98.89 | 1,225 |
2023-12-27 | $98.76 | $98.92 | $98.76 | $98.92 | $98.92 | 1,206 |
2023-12-26 | $98.29 | $98.80 | $98.29 | $98.80 | $98.80 | 3,953 |
2023-12-22 | $98.28 | $98.73 | $98.09 | $98.29 | $98.29 | 4,470 |
2023-12-21 | $97.60 | $98.13 | $97.60 | $98.13 | $98.13 | 1,497 |
2023-12-20 | $98.41 | $98.59 | $97.10 | $97.10 | $97.10 | 647 |
2023-12-19 | $99.41 | $99.41 | $99.41 | $99.41 | $98.34 | 151 |
2023-12-18 | $98.50 | $98.70 | $98.42 | $98.42 | $98.42 | 5,337 |
2023-12-15 | $98.34 | $98.36 | $98.20 | $98.36 | $98.36 | 1,450 |
2023-12-14 | $98.50 | $98.57 | $98.50 | $98.54 | $98.54 | 948 |
2023-12-13 | $96.67 | $97.98 | $96.67 | $97.98 | $97.98 | 703 |
2023-12-12 | $96.08 | $96.62 | $96.08 | $96.62 | $96.62 | 1,318 |
2023-12-11 | $95.75 | $96.34 | $95.75 | $96.31 | $96.31 | 3,426 |
2023-12-08 | $95.36 | $95.95 | $95.36 | $95.95 | $95.95 | 1,456 |
2023-12-07 | $95.19 | $95.55 | $95.19 | $95.55 | $95.55 | 483 |
2023-12-06 | $95.58 | $95.58 | $94.85 | $94.85 | $94.85 | 639 |
2023-12-05 | $95.13 | $95.13 | $95.13 | $95.13 | $95.13 | 64 |
2023-12-04 | $94.97 | $95.31 | $94.97 | $95.31 | $95.31 | 1,082 |
2023-12-01 | $95.00 | $95.69 | $94.97 | $95.66 | $95.66 | 1,773 |
2023-11-30 | $94.99 | $94.99 | $94.99 | $94.99 | $94.99 | 159 |
2023-11-29 | $95.05 | $95.05 | $94.79 | $94.79 | $94.79 | 1,644 |
2023-11-28 | $94.63 | $94.92 | $94.54 | $94.73 | $94.73 | 1,204 |
2023-11-27 | $94.53 | $94.66 | $94.53 | $94.66 | $94.66 | 964 |
2023-11-24 | $94.55 | $94.78 | $94.55 | $94.65 | $94.65 | 15,346 |
2023-11-22 | $94.49 | $94.65 | $94.49 | $94.65 | $94.65 | 533 |
2023-11-21 | $94.23 | $94.43 | $94.23 | $94.35 | $94.35 | 1,926 |
2023-11-20 | $93.79 | $94.51 | $93.79 | $94.51 | $94.51 | 1,660 |
2023-11-17 | $93.63 | $93.91 | $93.60 | $93.91 | $93.91 | 651 |
2023-11-16 | $93.31 | $93.55 | $93.26 | $93.49 | $93.49 | 2,057 |
2023-11-15 | $93.65 | $93.65 | $93.31 | $93.31 | $93.31 | 970 |
2023-11-14 | $92.59 | $93.46 | $92.59 | $93.34 | $93.34 | 2,081 |
2023-11-13 | $91.06 | $91.49 | $91.06 | $91.42 | $91.42 | 447 |
2023-11-10 | $90.06 | $91.34 | $89.90 | $91.11 | $91.11 | 22,154 |
2023-11-09 | $91.03 | $91.03 | $90.14 | $90.14 | $90.14 | 403 |
2023-11-08 | $90.77 | $90.77 | $90.71 | $90.74 | $90.74 | 1,076 |
2023-11-07 | $90.59 | $90.59 | $90.59 | $90.59 | $90.59 | 301 |
2023-11-06 | $90.47 | $90.47 | $90.47 | $90.47 | $90.47 | 129 |
2023-11-03 | $90.04 | $90.77 | $90.04 | $90.46 | $90.46 | 27,388 |
2023-11-02 | $88.74 | $89.49 | $88.74 | $89.49 | $89.49 | 1,459 |
2023-11-01 | $86.90 | $87.80 | $86.90 | $87.80 | $87.80 | 6,075 |
2023-10-31 | $86.92 | $86.92 | $86.37 | $86.37 | $86.37 | 21,759 |
2023-10-30 | $86.20 | $86.59 | $86.20 | $86.59 | $86.59 | 490 |
2023-10-27 | $86.17 | $86.17 | $85.43 | $85.44 | $85.44 | 1,065 |
2023-10-26 | $86.59 | $86.59 | $86.08 | $86.08 | $86.08 | 745 |
2023-10-25 | $87.78 | $87.78 | $86.85 | $86.85 | $86.85 | 859 |
2023-10-24 | $87.66 | $88.05 | $87.66 | $88.05 | $88.05 | 662 |
2023-10-23 | $87.30 | $87.83 | $87.30 | $87.42 | $87.42 | 568 |
2023-10-20 | $87.78 | $87.80 | $87.56 | $87.56 | $87.56 | 858 |
2023-10-19 | $89.10 | $89.35 | $88.55 | $88.55 | $88.55 | 1,204 |
2023-10-18 | $89.89 | $89.90 | $89.26 | $89.44 | $89.44 | 1,911 |
2023-10-17 | $90.07 | $90.59 | $90.07 | $90.59 | $90.59 | 1,224 |
2023-10-16 | $90.00 | $90.46 | $90.00 | $90.46 | $90.46 | 3,040 |
2023-10-13 | $90.15 | $90.15 | $89.48 | $89.48 | $89.48 | 869 |
2023-10-12 | $90.78 | $90.78 | $90.03 | $90.03 | $90.03 | 439 |
2023-10-11 | $90.41 | $90.70 | $90.04 | $90.69 | $90.69 | 2,435 |
2023-10-10 | $89.75 | $90.63 | $89.75 | $90.28 | $90.28 | 17,606 |
2023-10-09 | $88.79 | $89.61 | $88.77 | $89.61 | $89.61 | 359 |
2023-10-06 | $87.93 | $89.30 | $87.78 | $89.30 | $89.30 | 1,118 |
2023-10-05 | $88.18 | $88.18 | $88.18 | $88.18 | $88.18 | 59 |
2023-10-04 | $87.61 | $88.13 | $87.42 | $88.13 | $88.13 | 1,799 |
2023-10-03 | $88.32 | $88.32 | $87.42 | $87.42 | $87.42 | 2,353 |
2023-10-02 | $88.85 | $88.85 | $88.35 | $88.61 | $88.61 | 404 |
2023-09-29 | $89.20 | $89.20 | $89.03 | $89.03 | $89.03 | 557 |
2023-09-28 | $89.23 | $89.23 | $89.23 | $89.23 | $89.23 | 50 |
2023-09-27 | $88.75 | $88.75 | $88.44 | $88.73 | $88.73 | 3,182 |
2023-09-26 | $89.36 | $89.40 | $88.52 | $88.52 | $88.52 | 922 |
2023-09-25 | $89.41 | $89.82 | $89.41 | $89.82 | $89.82 | 269 |
2023-09-22 | $90.04 | $90.04 | $89.74 | $89.74 | $89.74 | 387 |
2023-09-21 | $90.88 | $90.88 | $89.89 | $89.89 | $89.89 | 1,216 |
2023-09-20 | $92.25 | $92.25 | $91.45 | $91.45 | $91.45 | 696 |
2023-09-19 | $91.64 | $92.00 | $91.52 | $92.00 | $92.00 | 2,881 |
2023-09-18 | $92.14 | $92.14 | $92.14 | $92.14 | $92.14 | 207 |
2023-09-15 | $93.08 | $93.08 | $92.28 | $92.28 | $92.28 | 1,827 |
2023-09-14 | $92.73 | $93.13 | $92.73 | $93.13 | $93.13 | 638 |
2023-09-13 | $92.33 | $92.79 | $92.24 | $92.27 | $92.27 | 1,447 |
2023-09-12 | $92.55 | $92.58 | $92.28 | $92.28 | $92.28 | 766 |
2023-09-11 | $92.58 | $92.72 | $92.58 | $92.70 | $92.70 | 777 |
2023-09-08 | $92.07 | $92.33 | $92.03 | $92.03 | $92.03 | 2,233 |
2023-09-07 | $91.77 | $92.10 | $91.68 | $92.08 | $92.08 | 4,812 |
2023-09-06 | $92.65 | $92.65 | $91.97 | $92.17 | $92.17 | 1,955 |
2023-09-05 | $92.89 | $93.13 | $92.84 | $92.84 | $92.84 | 1,324 |
2023-09-01 | $93.41 | $93.41 | $93.39 | $93.39 | $93.39 | 807 |
2023-08-31 | $93.46 | $93.46 | $93.31 | $93.31 | $93.31 | 168 |
2023-08-30 | $93.26 | $93.50 | $93.26 | $93.46 | $93.46 | 337 |
2023-08-29 | $93.00 | $93.15 | $93.00 | $93.15 | $93.15 | 140 |
2023-08-28 | $91.70 | $91.82 | $91.70 | $91.82 | $91.82 | 395 |
2023-08-25 | $90.87 | $91.16 | $90.52 | $91.16 | $91.16 | 5,005 |
2023-08-24 | $91.16 | $91.16 | $90.61 | $90.61 | $90.61 | 167 |
2023-08-23 | $91.80 | $91.86 | $91.73 | $91.73 | $91.73 | 3,495 |
2023-08-22 | $91.31 | $91.31 | $90.83 | $90.83 | $90.83 | 6,665 |
2023-08-21 | $90.67 | $91.06 | $90.67 | $91.06 | $91.06 | 530 |
2023-08-18 | $89.96 | $90.46 | $89.96 | $90.46 | $90.46 | 473 |
2023-08-17 | $91.41 | $91.41 | $90.58 | $90.58 | $90.58 | 1,168 |
2023-08-16 | $91.30 | $91.30 | $91.24 | $91.24 | $91.24 | 599 |
2023-08-15 | $92.71 | $92.71 | $91.91 | $91.91 | $91.91 | 791 |
2023-08-14 | $92.62 | $92.92 | $92.62 | $92.92 | $92.92 | 636 |
2023-08-11 | $92.59 | $92.63 | $92.59 | $92.63 | $92.63 | 444 |
2023-08-10 | $93.37 | $93.37 | $92.95 | $92.95 | $92.95 | 320 |
2023-08-09 | $93.45 | $93.45 | $92.84 | $92.84 | $92.84 | 493 |
2023-08-08 | $93.25 | $93.25 | $92.51 | $93.18 | $93.18 | 24,204 |
2023-08-07 | $93.29 | $93.68 | $93.29 | $93.68 | $93.68 | 1,098 |
2023-08-04 | $93.43 | $93.43 | $92.90 | $92.90 | $92.90 | 1,372 |
2023-08-03 | $93.06 | $93.34 | $93.06 | $93.34 | $93.34 | 1,688 |
2023-08-02 | $93.52 | $93.52 | $93.51 | $93.51 | $93.51 | 253 |
2023-08-01 | $94.99 | $94.99 | $94.99 | $94.99 | $94.99 | 150 |
2023-07-31 | $95.69 | $95.69 | $95.07 | $95.31 | $95.31 | 29,487 |
2023-07-28 | $95.24 | $95.31 | $95.24 | $95.31 | $95.31 | 723 |
2023-07-27 | $95.56 | $95.68 | $94.43 | $94.43 | $94.43 | 5,664 |
2023-07-26 | $94.47 | $94.89 | $94.47 | $94.89 | $94.89 | 2,253 |
2023-07-25 | $94.73 | $95.00 | $94.73 | $94.98 | $94.98 | 1,646 |
2023-07-24 | $94.49 | $94.73 | $94.49 | $94.73 | $94.73 | 480 |
2023-07-21 | $94.72 | $94.78 | $94.50 | $94.58 | $94.58 | 611 |
2023-07-20 | $94.99 | $94.99 | $94.39 | $94.39 | $94.39 | 19,655 |
2023-07-19 | $95.18 | $95.18 | $95.09 | $95.09 | $95.09 | 1,522 |
2023-07-18 | $94.68 | $94.90 | $94.68 | $94.90 | $94.90 | 262 |
2023-07-17 | $93.92 | $94.29 | $93.92 | $94.29 | $94.29 | 345 |
2023-07-14 | $93.95 | $93.95 | $93.95 | $93.95 | $93.95 | 71 |
2023-07-13 | $94.20 | $94.20 | $94.20 | $94.20 | $94.20 | 223 |
2023-07-12 | $92.96 | $93.33 | $92.95 | $93.11 | $93.11 | 910 |
2023-07-11 | $91.52 | $92.11 | $91.52 | $92.11 | $92.11 | 1,626 |
2023-07-10 | $91.09 | $91.31 | $91.09 | $91.31 | $91.31 | 339 |
2023-07-07 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 72 |
2023-07-06 | $91.32 | $91.32 | $91.16 | $91.16 | $91.16 | 1,075 |
2023-07-05 | $92.39 | $92.39 | $92.16 | $92.20 | $92.20 | 1,515 |
2023-07-03 | $92.46 | $92.61 | $92.46 | $92.61 | $92.61 | 659 |
2023-06-30 | $92.00 | $92.55 | $92.00 | $92.55 | $92.55 | 585 |
2023-06-29 | $91.10 | $91.31 | $91.10 | $91.31 | $91.31 | 781 |
2023-06-28 | $91.16 | $91.28 | $91.03 | $91.03 | $91.03 | 1,509 |
2023-06-27 | $90.24 | $91.19 | $90.24 | $91.16 | $91.16 | 1,397 |
2023-06-26 | $90.47 | $90.51 | $90.20 | $90.20 | $90.20 | 1,005 |
2023-06-23 | $90.34 | $90.37 | $90.34 | $90.37 | $90.37 | 458 |
2023-06-22 | $90.80 | $91.11 | $90.68 | $91.11 | $91.11 | 5,953 |
2023-06-21 | $91.22 | $91.22 | $91.00 | $91.06 | $91.06 | 1,161 |
2023-06-20 | $91.79 | $91.79 | $91.25 | $91.48 | $91.48 | 16,087 |
2023-06-16 | $92.63 | $92.63 | $91.91 | $91.91 | $91.91 | 18,175 |
2023-06-15 | $91.14 | $92.22 | $91.14 | $92.22 | $92.22 | 2,551 |
2023-06-14 | $91.34 | $91.34 | $91.06 | $91.06 | $91.06 | 1,036 |
2023-06-13 | $90.72 | $91.22 | $90.72 | $90.90 | $90.90 | 1,347 |
2023-06-12 | $89.69 | $90.27 | $89.69 | $90.26 | $90.26 | 1,283 |
2023-06-09 | $89.67 | $89.95 | $89.59 | $89.59 | $89.59 | 888 |
2023-06-08 | $89.10 | $89.68 | $89.10 | $89.68 | $89.68 | 748 |
2023-06-07 | $89.43 | $89.43 | $89.05 | $89.05 | $89.05 | 741 |
2023-06-06 | $90.23 | $90.26 | $90.10 | $90.26 | $89.38 | 8,594 |
2023-06-05 | $90.19 | $90.49 | $89.97 | $89.97 | $89.10 | 2,097 |
2023-06-02 | $89.46 | $90.18 | $89.46 | $90.18 | $89.30 | 621 |
2023-06-01 | $88.46 | $88.84 | $88.46 | $88.84 | $87.98 | 343 |
2023-05-31 | $87.73 | $87.97 | $87.73 | $87.97 | $87.12 | 347 |
2023-05-30 | $89.07 | $89.07 | $88.41 | $88.46 | $87.60 | 6,348 |
2023-05-26 | $88.91 | $88.91 | $88.91 | $88.91 | $88.04 | 104 |
2023-05-25 | $87.69 | $87.74 | $87.69 | $87.74 | $86.89 | 686 |
2023-05-24 | $87.61 | $87.61 | $87.20 | $87.34 | $86.49 | 1,067 |
2023-05-23 | $88.58 | $89.01 | $88.07 | $88.07 | $87.21 | 6,617 |
2023-05-22 | $89.10 | $89.10 | $89.10 | $89.10 | $88.23 | 832 |
2023-05-19 | $89.34 | $89.34 | $89.07 | $89.24 | $88.37 | 374 |
2023-05-18 | $88.37 | $89.01 | $88.37 | $89.01 | $88.14 | 1,743 |
2023-05-17 | $87.96 | $88.50 | $87.96 | $88.46 | $87.60 | 999 |
2023-05-16 | $88.17 | $88.17 | $87.60 | $87.60 | $86.75 | 3,614 |
2023-05-15 | $88.13 | $88.34 | $88.13 | $88.34 | $87.48 | 950 |
2023-05-12 | $88.00 | $88.00 | $87.87 | $87.87 | $87.02 | 2,160 |
2023-05-11 | $88.00 | $88.10 | $87.83 | $88.10 | $87.24 | 3,392 |
2023-05-10 | $88.30 | $88.68 | $88.07 | $88.59 | $87.73 | 57,124 |
2023-05-09 | $87.85 | $87.97 | $87.85 | $87.97 | $87.12 | 544 |
2023-05-08 | $88.28 | $88.39 | $88.28 | $88.38 | $87.52 | 3,309 |
2023-05-05 | $87.48 | $88.21 | $87.48 | $88.21 | $87.35 | 936 |
2023-05-04 | $86.75 | $86.75 | $86.75 | $86.75 | $85.90 | 39 |
2023-05-03 | $87.27 | $87.27 | $87.27 | $87.27 | $86.42 | 147 |
2023-05-02 | $88.23 | $88.23 | $87.55 | $87.55 | $86.70 | 521 |
2023-05-01 | $88.54 | $88.95 | $88.41 | $88.68 | $87.81 | 9,420 |
2023-04-28 | $87.84 | $88.81 | $87.84 | $88.81 | $87.95 | 1,499 |
2023-04-27 | $87.15 | $88.22 | $87.15 | $88.22 | $87.36 | 2,963 |
2023-04-26 | $87.20 | $87.20 | $86.76 | $86.76 | $85.92 | 793 |
2023-04-25 | $87.90 | $87.90 | $87.06 | $87.06 | $86.21 | 20,267 |
2023-04-24 | $88.27 | $88.42 | $88.27 | $88.42 | $87.56 | 844 |
2023-04-21 | $88.03 | $88.34 | $88.03 | $88.34 | $88.34 | 664 |
2023-04-20 | $87.93 | $88.59 | $87.93 | $88.17 | $88.17 | 1,969 |
2023-04-19 | $88.17 | $88.64 | $88.17 | $88.57 | $88.57 | 1,320 |
2023-04-18 | $88.65 | $88.70 | $88.45 | $88.70 | $88.70 | 5,403 |
2023-04-17 | $88.11 | $88.40 | $88.05 | $88.33 | $88.33 | 1,461 |
2023-04-14 | $88.20 | $88.51 | $87.81 | $88.22 | $88.22 | 12,133 |
2023-04-13 | $88.50 | $88.51 | $88.16 | $88.22 | $88.22 | 359,465 |
2023-04-12 | $88.60 | $88.60 | $87.90 | $87.90 | $87.90 | 1,419 |
2023-04-11 | $88.00 | $88.19 | $87.99 | $88.17 | $88.17 | 1,997 |
2023-04-10 | $87.67 | $87.87 | $87.67 | $87.87 | $87.87 | 891 |
2023-04-06 | $87.83 | $87.83 | $87.77 | $87.77 | $87.77 | 429 |
2023-04-05 | $87.22 | $87.39 | $87.22 | $87.39 | $87.39 | 2,149 |
2023-04-04 | $87.75 | $87.79 | $87.67 | $87.79 | $87.79 | 787 |
2023-04-03 | $87.98 | $88.19 | $87.77 | $88.19 | $88.19 | 1,415 |
2023-03-31 | $87.71 | $87.71 | $87.71 | $87.71 | $87.71 | 257 |
2023-03-30 | $86.38 | $86.76 | $86.38 | $86.76 | $86.76 | 877 |
2023-03-29 | $85.69 | $85.95 | $85.69 | $85.95 | $85.95 | 794 |
2023-03-28 | $84.75 | $84.90 | $84.50 | $84.79 | $84.79 | 4,590 |
2023-03-27 | $84.98 | $85.03 | $84.91 | $84.91 | $84.91 | 839 |
2023-03-24 | $84.20 | $84.46 | $84.20 | $84.45 | $84.45 | 2,853 |
2023-03-23 | $84.89 | $84.92 | $84.12 | $84.39 | $84.39 | 1,189 |
2023-03-22 | $85.35 | $85.35 | $84.01 | $84.01 | $84.01 | 1,210 |
2023-03-21 | $84.91 | $85.31 | $84.85 | $85.31 | $85.31 | 1,721 |
2023-03-20 | $84.01 | $84.17 | $83.72 | $84.17 | $84.17 | 2,150 |
2023-03-17 | $83.64 | $83.70 | $83.17 | $83.21 | $83.21 | 3,715 |
2023-03-16 | $82.37 | $84.15 | $82.33 | $84.10 | $84.10 | 14,902 |
2023-03-15 | $82.21 | $82.78 | $82.16 | $82.78 | $82.78 | 696 |
2023-03-14 | $83.63 | $84.16 | $83.63 | $84.08 | $84.08 | 9,001 |
2023-03-13 | $82.86 | $83.10 | $82.50 | $82.50 | $82.50 | 1,213 |
2023-03-10 | $82.69 | $82.90 | $82.69 | $82.90 | $82.90 | 967 |
2023-03-09 | $85.50 | $85.50 | $84.13 | $84.13 | $84.13 | 2,685 |
2023-03-08 | $84.88 | $85.28 | $84.88 | $85.28 | $85.28 | 2,268 |
2023-03-07 | $85.47 | $85.47 | $85.19 | $85.19 | $85.19 | 284 |
2023-03-06 | $86.87 | $86.87 | $86.53 | $86.53 | $86.53 | 2,048 |
2023-03-03 | $85.71 | $86.58 | $85.71 | $86.58 | $86.58 | 465 |
2023-03-02 | $84.34 | $85.57 | $84.34 | $85.36 | $85.36 | 5,447 |
2023-03-01 | $84.72 | $84.79 | $84.67 | $84.79 | $84.79 | 809 |
2023-02-28 | $85.14 | $85.51 | $84.99 | $84.99 | $84.99 | 923 |
2023-02-27 | $85.62 | $85.62 | $85.26 | $85.26 | $85.26 | 1,067 |
2023-02-24 | $84.64 | $84.80 | $84.63 | $84.80 | $84.80 | 846 |
2023-02-23 | $85.91 | $85.91 | $84.95 | $85.84 | $85.84 | 1,245 |
2023-02-22 | $85.73 | $85.89 | $85.08 | $85.55 | $85.55 | 1,783 |
2023-02-21 | $86.55 | $86.55 | $85.60 | $85.73 | $85.73 | 3,137 |
2023-02-17 | $86.67 | $87.14 | $86.66 | $87.11 | $87.11 | 1,198 |
2023-02-16 | $87.61 | $88.15 | $87.24 | $87.24 | $87.24 | 4,787 |
2023-02-15 | $87.74 | $88.29 | $87.74 | $88.29 | $88.29 | 563 |
2023-02-14 | $87.70 | $88.27 | $87.49 | $88.27 | $88.27 | 3,732 |
2023-02-13 | $88.07 | $88.15 | $88.04 | $88.04 | $88.04 | 708 |
2023-02-10 | $86.73 | $87.08 | $86.73 | $87.08 | $87.08 | 1,057 |
2023-02-09 | $88.44 | $88.45 | $87.09 | $87.09 | $87.09 | 895 |
2023-02-08 | $87.80 | $87.81 | $87.65 | $87.70 | $87.70 | 3,312 |
2023-02-07 | $88.21 | $88.48 | $87.04 | $88.48 | $88.48 | 7,402 |
2023-02-06 | $87.39 | $87.51 | $87.26 | $87.39 | $87.39 | 1,930 |
2023-02-03 | $88.31 | $88.31 | $87.82 | $88.01 | $88.01 | 67,844 |
2023-02-02 | $88.95 | $89.00 | $88.70 | $88.85 | $88.85 | 1,212 |
2023-02-01 | $86.64 | $88.14 | $86.64 | $87.75 | $87.75 | 2,865 |
2023-01-31 | $86.03 | $86.97 | $86.03 | $86.97 | $86.97 | 1,785 |
2023-01-30 | $86.44 | $86.74 | $85.99 | $85.99 | $85.99 | 731 |
2023-01-27 | $86.56 | $87.31 | $86.56 | $86.88 | $86.88 | 1,228 |
2023-01-26 | $86.40 | $86.68 | $86.31 | $86.64 | $86.64 | 12,170 |
2023-01-25 | $85.23 | $86.04 | $84.94 | $86.03 | $86.03 | 3,053 |
2023-01-24 | $85.48 | $86.11 | $85.48 | $85.85 | $85.85 | 12,701 |
2023-01-23 | $85.17 | $86.46 | $85.17 | $85.91 | $85.91 | 10,160 |
2023-01-20 | $83.77 | $85.31 | $83.77 | $85.31 | $85.31 | 351,346 |
2023-01-19 | $83.65 | $83.66 | $83.34 | $83.66 | $83.66 | 689 |
2023-01-18 | $85.74 | $85.74 | $84.14 | $84.14 | $84.14 | 1,305 |
2023-01-17 | $85.07 | $85.42 | $84.90 | $85.22 | $85.22 | 40,874 |
2023-01-13 | $84.19 | $85.08 | $84.19 | $85.08 | $85.08 | 219 |
2023-01-12 | $84.64 | $84.70 | $84.64 | $84.67 | $84.67 | 644 |
2023-01-11 | $83.76 | $84.11 | $83.76 | $84.11 | $84.11 | 645 |
2023-01-10 | $82.60 | $83.18 | $82.60 | $83.18 | $83.18 | 1,593 |
2023-01-09 | $82.72 | $82.72 | $82.72 | $82.72 | $82.72 | 205 |
2023-01-06 | $81.34 | $82.56 | $81.34 | $82.56 | $82.56 | 418 |
2023-01-05 | $81.07 | $81.07 | $80.76 | $80.76 | $80.76 | 455 |
2023-01-04 | $81.42 | $81.54 | $81.30 | $81.54 | $81.54 | 2,285 |
2023-01-03 | $80.27 | $80.66 | $80.27 | $80.66 | $80.66 | 163 |
2022-12-30 | $80.73 | $80.75 | $80.73 | $80.75 | $80.75 | 203 |
2022-12-29 | $80.40 | $81.14 | $80.30 | $81.14 | $81.14 | 715 |
2022-12-28 | $80.19 | $80.19 | $79.79 | $79.79 | $79.79 | 300 |
2022-12-27 | $80.88 | $80.88 | $80.42 | $80.73 | $80.73 | 1,905 |
2022-12-23 | $80.88 | $80.88 | $80.88 | $80.88 | $80.88 | 235 |
2022-12-22 | $81.07 | $81.07 | $80.42 | $80.42 | $80.42 | 428 |
2022-12-21 | $81.49 | $81.49 | $81.49 | $81.49 | $81.49 | 104 |
2022-12-20 | $80.35 | $80.49 | $80.28 | $80.45 | $80.45 | 13,550 |
2022-12-19 | $80.87 | $80.87 | $80.00 | $80.26 | $80.26 | 850 |
2022-12-16 | $80.90 | $81.06 | $80.81 | $80.98 | $80.98 | 2,523 |
2022-12-15 | $82.92 | $82.92 | $81.70 | $81.70 | $81.70 | 2,497 |
2022-12-14 | $83.92 | $83.92 | $83.92 | $83.92 | $83.92 | 165 |
2022-12-13 | $84.28 | $84.28 | $84.28 | $84.28 | $84.28 | 64 |
2022-12-12 | $83.25 | $84.20 | $83.25 | $84.20 | $83.42 | 369 |
2022-12-09 | $83.30 | $83.30 | $83.30 | $83.30 | $82.53 | 59 |
2022-12-08 | $83.72 | $83.72 | $83.72 | $83.72 | $82.95 | 69 |
2022-12-07 | $83.22 | $83.22 | $83.22 | $83.22 | $82.45 | 167 |
2022-12-06 | $84.39 | $84.39 | $83.27 | $83.27 | $82.50 | 159 |
2022-12-05 | $85.49 | $85.49 | $84.39 | $84.39 | $83.61 | 178 |
2022-12-02 | $85.67 | $85.81 | $85.67 | $85.81 | $85.01 | 713 |
2022-12-01 | $86.11 | $86.17 | $85.55 | $85.84 | $85.05 | 16,580 |
2022-11-30 | $83.58 | $85.67 | $83.58 | $85.67 | $84.88 | 1,166 |
2022-11-29 | $83.37 | $83.50 | $83.06 | $83.41 | $82.64 | 5,851 |
2022-11-28 | $83.91 | $83.91 | $83.46 | $83.46 | $82.69 | 877 |
2022-11-25 | $84.75 | $84.75 | $84.75 | $84.75 | $83.97 | 128 |
2022-11-23 | $84.47 | $84.65 | $84.47 | $84.65 | $83.87 | 427 |
2022-11-22 | $83.21 | $84.07 | $83.21 | $84.07 | $83.29 | 719 |
2022-11-21 | $82.97 | $82.97 | $82.97 | $82.97 | $82.20 | 181 |
2022-11-18 | $83.05 | $83.30 | $82.98 | $83.30 | $82.53 | 846 |
2022-11-17 | $82.34 | $83.09 | $82.34 | $83.09 | $82.32 | 3,127 |
2022-11-16 | $83.84 | $83.84 | $83.27 | $83.50 | $82.73 | 25,969 |
2022-11-15 | $83.65 | $83.65 | $83.65 | $83.65 | $82.88 | 101 |
2022-11-14 | $83.05 | $83.05 | $83.05 | $83.05 | $82.29 | 206 |
2022-11-11 | $83.01 | $83.82 | $83.01 | $83.82 | $83.82 | 316 |
2022-11-10 | $80.96 | $82.70 | $80.96 | $82.70 | $82.70 | 3,523 |
2022-11-09 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 184 |
2022-11-08 | $80.25 | $80.25 | $79.53 | $79.88 | $79.88 | 514 |
2022-11-07 | $79.27 | $79.27 | $79.27 | $79.27 | $79.27 | 183 |
2022-11-04 | $78.73 | $78.73 | $78.58 | $78.58 | $78.58 | 373 |
2022-11-03 | $77.36 | $77.36 | $77.08 | $77.08 | $77.08 | 439 |
2022-11-02 | $77.82 | $77.94 | $77.82 | $77.94 | $77.94 | 590 |
2022-11-01 | $79.80 | $79.80 | $79.80 | $79.80 | $79.80 | 155 |
2022-10-31 | $80.00 | $80.02 | $79.36 | $79.36 | $79.36 | 62,276 |
2022-10-28 | $80.48 | $80.48 | $80.48 | $80.48 | $80.48 | 92 |
2022-10-27 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 56 |
2022-10-26 | $80.00 | $80.00 | $79.40 | $79.40 | $79.40 | 399 |
2022-10-25 | $78.25 | $79.56 | $78.25 | $79.56 | $79.56 | 129 |
2022-10-24 | $77.89 | $78.11 | $77.88 | $78.11 | $78.11 | 1,990 |
2022-10-21 | $75.54 | $77.52 | $75.54 | $77.42 | $77.42 | 14,446 |
2022-10-20 | $75.93 | $75.93 | $75.93 | $75.93 | $75.93 | 153 |
2022-10-19 | $76.00 | $76.30 | $76.00 | $76.30 | $76.30 | 430 |
2022-10-18 | $77.74 | $77.74 | $76.91 | $76.91 | $76.91 | 245 |
2022-10-17 | $76.39 | $76.39 | $76.13 | $76.15 | $76.15 | 1,155 |
2022-10-14 | $74.09 | $74.09 | $74.09 | $74.09 | $74.09 | 82 |
2022-10-13 | $75.17 | $75.82 | $75.09 | $75.82 | $75.82 | 1,258 |
2022-10-12 | $74.00 | $74.26 | $74.00 | $74.01 | $74.01 | 694 |
2022-10-11 | $74.18 | $74.18 | $74.18 | $74.18 | $74.18 | 10 |
2022-10-10 | $75.69 | $75.69 | $74.85 | $74.85 | $74.85 | 238 |
2022-10-07 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 51 |
2022-10-06 | $77.41 | $77.41 | $77.41 | $77.41 | $77.41 | 111 |
2022-10-05 | $78.31 | $78.31 | $78.31 | $78.31 | $78.31 | 134 |
2022-10-04 | $78.62 | $78.62 | $78.62 | $78.62 | $78.62 | 129 |
2022-10-03 | $76.00 | $76.06 | $76.00 | $76.06 | $76.06 | 1,074 |
2022-09-30 | $75.24 | $75.24 | $74.32 | $74.32 | $74.32 | 199 |
2022-09-29 | $75.82 | $75.82 | $75.13 | $75.13 | $75.13 | 577 |
2022-09-28 | $75.27 | $76.68 | $75.27 | $76.68 | $76.68 | 338 |
2022-09-27 | $75.85 | $76.00 | $74.97 | $74.97 | $74.97 | 650 |
2022-09-26 | $75.02 | $75.25 | $75.02 | $75.25 | $75.25 | 759 |
2022-09-23 | $75.95 | $75.95 | $75.95 | $75.95 | $75.95 | 211 |
2022-09-22 | $77.64 | $77.85 | $77.64 | $77.85 | $77.85 | 956 |
2022-09-21 | $80.14 | $80.14 | $78.57 | $78.57 | $78.57 | 244 |
2022-09-20 | $79.73 | $79.73 | $79.73 | $79.73 | $79.73 | 171 |
2022-09-19 | $80.77 | $80.77 | $80.77 | $80.77 | $80.77 | 234 |
2022-09-16 | $79.84 | $80.34 | $79.84 | $80.34 | $80.34 | 358 |
2022-09-15 | $81.52 | $81.52 | $80.98 | $81.01 | $81.01 | 476 |
2022-09-14 | $81.88 | $82.07 | $81.41 | $81.80 | $81.80 | 1,359 |
2022-09-13 | $83.37 | $83.37 | $81.64 | $81.64 | $81.64 | 159 |
2022-09-12 | $85.00 | $85.05 | $84.99 | $85.05 | $85.05 | 2,131 |
2022-09-09 | $83.70 | $84.07 | $83.70 | $84.07 | $84.07 | 2,365 |
2022-09-08 | $82.44 | $82.44 | $82.44 | $82.44 | $82.44 | 137 |
2022-09-07 | $80.73 | $82.00 | $80.63 | $81.93 | $81.93 | 6,219 |
2022-09-06 | $81.37 | $81.37 | $80.60 | $80.60 | $80.60 | 931 |
2022-09-02 | $82.45 | $82.45 | $80.91 | $80.91 | $80.91 | 159 |
2022-09-01 | $81.59 | $81.59 | $81.59 | $81.59 | $81.59 | 37 |
2022-08-31 | $81.95 | $81.95 | $81.95 | $81.95 | $81.95 | 70 |
2022-08-30 | $82.42 | $82.42 | $82.42 | $82.42 | $82.42 | 147 |
2022-08-29 | $83.45 | $83.45 | $83.45 | $83.45 | $83.45 | 33 |
2022-08-26 | $83.88 | $83.88 | $83.88 | $83.88 | $83.88 | 141 |
2022-08-25 | $86.48 | $86.48 | $86.48 | $86.48 | $86.48 | 24 |
2022-08-24 | $85.43 | $85.43 | $85.43 | $85.43 | $85.43 | 31 |
2022-08-23 | $85.20 | $85.20 | $85.17 | $85.17 | $85.17 | 456 |
2022-08-22 | $85.21 | $85.38 | $85.21 | $85.24 | $85.24 | 3,692 |
2022-08-19 | $87.71 | $87.71 | $86.94 | $87.02 | $87.02 | 2,166 |
2022-08-18 | $87.80 | $88.24 | $87.80 | $88.06 | $88.06 | 2,213 |
2022-08-17 | $88.13 | $88.13 | $87.75 | $88.12 | $88.12 | 751 |
2022-08-16 | $88.36 | $88.84 | $88.36 | $88.84 | $88.84 | 185 |
2022-08-15 | $87.94 | $88.68 | $87.94 | $88.68 | $88.68 | 185 |
2022-08-12 | $88.57 | $88.57 | $88.57 | $88.57 | $88.57 | 188 |
2022-08-11 | $87.32 | $87.32 | $87.32 | $87.32 | $87.32 | 203 |
2022-08-10 | $87.36 | $87.36 | $87.36 | $87.36 | $87.36 | 228 |
2022-08-09 | $85.77 | $85.77 | $85.42 | $85.42 | $85.42 | 145 |
2022-08-08 | $86.30 | $86.30 | $85.91 | $85.91 | $85.91 | 499 |
2022-08-05 | $85.00 | $85.81 | $85.00 | $85.81 | $85.81 | 969 |
2022-08-04 | $86.31 | $86.31 | $86.04 | $86.04 | $86.04 | 3,411 |
2022-08-03 | $85.31 | $86.00 | $85.31 | $86.00 | $86.00 | 489 |
2022-08-02 | $85.12 | $85.16 | $84.80 | $84.80 | $84.80 | 515 |
2022-08-01 | $85.09 | $85.64 | $85.09 | $85.41 | $85.41 | 3,232 |
2022-07-29 | $84.71 | $85.69 | $84.71 | $85.36 | $85.36 | 32,653 |
2022-07-28 | $83.64 | $84.41 | $83.64 | $84.41 | $84.41 | 245 |
2022-07-27 | $83.63 | $83.63 | $83.63 | $83.63 | $83.63 | 24 |
2022-07-26 | $81.60 | $81.60 | $81.54 | $81.54 | $81.54 | 2,252 |
2022-07-25 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 56 |
2022-07-22 | $83.00 | $83.00 | $82.21 | $82.21 | $82.21 | 2,084 |
2022-07-21 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 62 |
2022-07-20 | $82.20 | $82.20 | $82.20 | $82.20 | $82.20 | 183 |
2022-07-19 | $81.23 | $81.81 | $81.23 | $81.81 | $81.81 | 2,442 |
2022-07-18 | $80.74 | $80.74 | $79.68 | $79.68 | $79.68 | 637 |
2022-07-15 | $79.37 | $79.91 | $79.37 | $79.91 | $79.91 | 1,116 |
2022-07-14 | $78.57 | $78.57 | $78.57 | $78.57 | $78.57 | 56 |
2022-07-13 | $79.21 | $79.21 | $79.21 | $79.21 | $79.21 | 143 |
2022-07-12 | $79.94 | $80.08 | $79.14 | $79.39 | $79.39 | 923 |
2022-07-11 | $79.90 | $79.90 | $79.90 | $79.90 | $79.90 | 126 |
2022-07-08 | $81.25 | $81.25 | $81.09 | $81.09 | $81.09 | 1,294 |
2022-07-07 | $80.40 | $81.26 | $80.40 | $81.09 | $81.09 | 3,662 |
2022-07-06 | $79.70 | $79.70 | $79.70 | $79.70 | $79.70 | 228 |
2022-07-05 | $78.52 | $79.49 | $78.43 | $79.49 | $79.49 | 1,399 |
2022-07-01 | $78.91 | $79.73 | $78.78 | $79.73 | $79.73 | 5,579 |
2022-06-30 | $79.00 | $79.15 | $79.00 | $79.15 | $79.15 | 147 |
2022-06-29 | $79.97 | $80.05 | $79.97 | $80.05 | $80.05 | 874 |
2022-06-28 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 82 |
2022-06-27 | $81.50 | $81.50 | $81.50 | $81.50 | $81.50 | 177 |
2022-06-24 | $80.24 | $81.67 | $80.24 | $81.67 | $81.67 | 1,778 |
2022-06-23 | $79.14 | $79.30 | $78.94 | $79.30 | $79.30 | 1,013 |
2022-06-22 | $79.57 | $79.57 | $78.89 | $78.90 | $78.90 | 432 |
2022-06-21 | $78.51 | $79.16 | $78.51 | $79.09 | $79.09 | 2,415 |
2022-06-17 | $77.21 | $77.51 | $76.90 | $77.20 | $77.20 | 1,755 |
2022-06-16 | $77.90 | $77.90 | $77.01 | $77.13 | $77.13 | 1,756 |
2022-06-15 | $79.21 | $79.70 | $79.21 | $79.70 | $79.70 | 1,336 |
2022-06-14 | $79.11 | $79.12 | $77.99 | $78.55 | $78.55 | 25,394 |
2022-06-13 | $79.88 | $80.09 | $78.93 | $78.93 | $78.93 | 2,383 |
2022-06-10 | $82.91 | $82.91 | $81.75 | $82.24 | $82.24 | 8,168 |
2022-06-09 | $86.03 | $86.03 | $84.43 | $84.43 | $84.43 | 525 |
2022-06-08 | $88.45 | $88.45 | $88.45 | $88.45 | $86.32 | 301 |
2022-06-07 | $88.11 | $89.55 | $88.00 | $89.55 | $87.40 | 2,293 |
2022-06-06 | $89.55 | $89.80 | $88.89 | $88.89 | $86.76 | 4,948 |
2022-06-03 | $88.97 | $88.97 | $88.56 | $88.56 | $86.43 | 1,098 |
2022-06-02 | $88.25 | $89.81 | $88.25 | $89.81 | $87.65 | 1,672 |
2022-06-01 | $88.50 | $88.50 | $88.17 | $88.17 | $86.05 | 437 |
2022-05-31 | $89.25 | $89.29 | $88.52 | $88.52 | $86.39 | 27,954 |
2022-05-27 | $89.29 | $89.29 | $89.29 | $89.29 | $87.15 | 250 |
2022-05-26 | $87.46 | $87.46 | $87.46 | $87.46 | $85.36 | 125 |
2022-05-25 | $85.91 | $85.91 | $85.91 | $85.91 | $83.85 | 117 |
2022-05-24 | $84.30 | $85.18 | $84.30 | $85.18 | $83.13 | 269 |
2022-05-23 | $84.94 | $85.87 | $84.94 | $85.85 | $83.79 | 674 |
2022-05-20 | $85.00 | $85.00 | $84.33 | $84.33 | $82.30 | 519 |
2022-05-19 | $83.84 | $84.26 | $83.84 | $84.26 | $82.24 | 949 |
2022-05-18 | $84.29 | $84.29 | $84.29 | $84.29 | $82.27 | 100 |
2022-05-17 | $87.12 | $87.49 | $87.12 | $87.49 | $85.39 | 424 |
2022-05-16 | $85.69 | $85.73 | $85.50 | $85.73 | $83.67 | 631 |
2022-05-13 | $84.82 | $86.04 | $84.82 | $85.85 | $83.79 | 529 |
2022-05-12 | $82.51 | $83.99 | $82.51 | $83.99 | $81.97 | 21,208 |
2022-05-11 | $85.00 | $85.86 | $83.67 | $83.71 | $81.70 | 2,913 |
2022-05-10 | $86.03 | $86.03 | $84.43 | $84.98 | $82.94 | 2,590 |
2022-05-09 | $86.31 | $86.31 | $84.81 | $84.81 | $82.77 | 996 |
2022-05-06 | $87.77 | $87.90 | $86.79 | $87.42 | $85.32 | 16,880 |
2022-05-05 | $88.51 | $88.51 | $88.34 | $88.34 | $86.21 | 422 |
2022-05-04 | $88.77 | $91.63 | $88.77 | $91.63 | $89.43 | 337 |
2022-05-03 | $89.36 | $89.36 | $89.36 | $89.36 | $87.22 | 4 |
2022-05-02 | $88.38 | $88.84 | $87.64 | $88.84 | $86.70 | 555 |
2022-04-29 | $88.46 | $88.46 | $88.46 | $88.46 | $86.33 | 244 |
2022-04-28 | $89.90 | $91.17 | $89.90 | $91.17 | $88.98 | 710 |
2022-04-27 | $89.29 | $90.04 | $89.24 | $89.24 | $87.10 | 764 |
2022-04-26 | $91.12 | $91.12 | $89.19 | $89.19 | $87.05 | 1,252 |
2022-04-25 | $90.79 | $91.60 | $90.14 | $91.60 | $89.40 | 990 |
2022-04-22 | $93.25 | $93.25 | $91.29 | $91.29 | $89.10 | 1,178 |
2022-04-21 | $96.08 | $96.29 | $93.72 | $93.72 | $91.47 | 1,195 |
2022-04-20 | $95.67 | $95.72 | $95.31 | $95.31 | $93.02 | 4,355 |
2022-04-19 | $94.00 | $95.21 | $94.00 | $95.09 | $92.81 | 5,751 |
2022-04-18 | $93.84 | $93.84 | $93.84 | $93.84 | $91.59 | 332 |
2022-04-14 | $94.13 | $94.13 | $94.13 | $94.13 | $91.87 | 103 |
2022-04-13 | $95.08 | $95.08 | $95.08 | $95.08 | $92.79 | 74 |
2022-04-12 | $95.07 | $95.10 | $93.84 | $93.85 | $91.60 | 4,625 |
2022-04-11 | $95.28 | $95.28 | $94.15 | $94.21 | $91.95 | 15,312 |
2022-04-08 | $95.77 | $96.28 | $95.77 | $95.77 | $93.47 | 3,444 |
2022-04-07 | $95.49 | $96.01 | $95.00 | $96.01 | $93.70 | 5,149 |
2022-04-06 | $95.73 | $95.73 | $95.73 | $95.73 | $93.43 | 275 |
2022-04-05 | $97.06 | $97.06 | $96.65 | $96.65 | $94.33 | 446 |
2022-04-04 | $97.08 | $97.75 | $97.08 | $97.74 | $95.39 | 2,531 |
2022-04-01 | $97.09 | $97.09 | $96.65 | $97.08 | $94.75 | 2,625 |
2022-03-31 | $97.99 | $98.06 | $96.89 | $96.89 | $94.56 | 1,715 |
2022-03-30 | $98.06 | $98.06 | $98.06 | $98.06 | $95.70 | 416 |
2022-03-29 | $98.28 | $98.82 | $97.91 | $98.61 | $96.24 | 7,330 |
2022-03-28 | $96.60 | $97.20 | $96.56 | $97.20 | $94.87 | 6,925 |
2022-03-25 | $96.50 | $96.72 | $96.50 | $96.72 | $94.39 | 710 |
2022-03-24 | $95.68 | $96.41 | $95.41 | $96.41 | $94.10 | 1,859 |
2022-03-23 | $95.75 | $95.86 | $95.35 | $95.35 | $93.06 | 1,620 |
2022-03-22 | $96.17 | $96.51 | $96.17 | $96.51 | $94.19 | 228 |
2022-03-21 | $95.51 | $95.51 | $94.86 | $95.17 | $92.88 | 18,481 |
2022-03-18 | $94.01 | $95.62 | $94.01 | $95.62 | $93.33 | 313 |
2022-03-17 | $92.93 | $94.36 | $92.93 | $94.36 | $92.10 | 909 |
2022-03-16 | $91.99 | $93.23 | $91.99 | $93.23 | $90.99 | 425 |
2022-03-15 | $89.71 | $90.91 | $89.71 | $90.91 | $88.73 | 460 |
2022-03-14 | $90.08 | $90.47 | $89.36 | $89.36 | $87.21 | 844 |
2022-03-11 | $91.46 | $91.46 | $89.83 | $89.83 | $87.67 | 377 |
2022-03-10 | $90.69 | $90.87 | $90.69 | $90.87 | $88.69 | 5,585 |
2022-03-09 | $90.45 | $91.35 | $90.45 | $91.31 | $89.12 | 1,432 |
2022-03-08 | $89.08 | $89.31 | $88.47 | $88.76 | $86.63 | 6,782 |
2022-03-07 | $91.45 | $91.45 | $89.01 | $89.01 | $86.87 | 581 |
2022-03-04 | $91.57 | $91.58 | $90.96 | $91.58 | $89.38 | 1,520 |
2022-03-03 | $93.93 | $93.93 | $92.89 | $92.89 | $90.65 | 4,661 |
2022-03-02 | $92.71 | $93.94 | $92.70 | $93.94 | $91.68 | 7,892 |
2022-03-01 | $93.54 | $93.54 | $92.23 | $92.23 | $90.01 | 314 |
2022-02-28 | $93.00 | $93.82 | $92.82 | $93.82 | $91.57 | 5,902 |
2022-02-25 | $92.96 | $94.58 | $92.44 | $94.58 | $92.31 | 14,441 |
2022-02-24 | $88.58 | $92.51 | $88.58 | $92.51 | $90.29 | 74,778 |
2022-02-23 | $93.60 | $93.60 | $91.27 | $91.27 | $89.08 | 1,697 |
2022-02-22 | $93.00 | $93.39 | $92.71 | $92.84 | $90.61 | 3,782 |
2022-02-18 | $94.62 | $94.62 | $93.78 | $93.92 | $91.67 | 934 |
2022-02-17 | $95.84 | $95.84 | $94.69 | $94.69 | $92.41 | 715 |
2022-02-16 | $96.15 | $96.64 | $96.15 | $96.64 | $94.32 | 230 |
2022-02-15 | $96.44 | $96.44 | $96.44 | $96.44 | $94.12 | 214 |
2022-02-14 | $95.04 | $95.27 | $94.43 | $94.98 | $92.70 | 18,995 |
2022-02-11 | $95.44 | $95.44 | $95.44 | $95.44 | $93.15 | 226 |
2022-02-10 | $97.33 | $98.40 | $97.13 | $97.13 | $94.80 | 608 |
2022-02-09 | $98.18 | $98.49 | $98.18 | $98.49 | $96.12 | 315 |
2022-02-08 | $96.93 | $97.20 | $96.93 | $97.20 | $94.87 | 343 |
2022-02-07 | $96.77 | $96.77 | $96.32 | $96.32 | $94.01 | 535 |
2022-02-04 | $95.94 | $96.65 | $95.94 | $96.65 | $94.33 | 497 |
2022-02-03 | $96.98 | $97.14 | $96.16 | $96.16 | $93.85 | 763 |
2022-02-02 | $97.99 | $98.29 | $97.89 | $98.29 | $95.93 | 1,139 |
2022-02-01 | $96.81 | $97.75 | $96.76 | $97.61 | $95.26 | 33,723 |
2022-01-31 | $94.67 | $96.55 | $94.67 | $96.55 | $94.23 | 1,366 |
2022-01-28 | $93.29 | $94.91 | $93.29 | $94.91 | $92.63 | 1,028 |
2022-01-27 | $94.26 | $94.69 | $93.04 | $93.04 | $90.81 | 189,106 |
2022-01-26 | $95.03 | $95.10 | $92.87 | $93.26 | $91.02 | 3,432 |
2022-01-25 | $93.53 | $93.77 | $93.26 | $93.77 | $91.52 | 2,935 |
2022-01-24 | $93.02 | $94.86 | $91.05 | $94.71 | $92.43 | 5,560 |
2022-01-21 | $95.79 | $95.79 | $94.92 | $94.92 | $92.64 | 674 |
2022-01-20 | $98.37 | $98.42 | $96.38 | $96.38 | $94.06 | 744 |
2022-01-19 | $98.53 | $98.86 | $97.50 | $97.50 | $95.15 | 2,643 |
2022-01-18 | $98.50 | $98.58 | $98.10 | $98.10 | $95.75 | 1,719 |
2022-01-14 | $99.37 | $99.79 | $99.37 | $99.79 | $97.39 | 1,465 |
2022-01-13 | $99.77 | $99.77 | $99.77 | $99.77 | $97.37 | 76 |
2022-01-12 | $101.10 | $101.19 | $101.10 | $101.14 | $98.71 | 538 |
2022-01-11 | $99.56 | $100.62 | $99.56 | $100.62 | $98.20 | 1,268 |
2022-01-10 | $99.02 | $99.56 | $97.99 | $99.56 | $97.17 | 865 |
2022-01-07 | $100.12 | $100.12 | $99.84 | $100.05 | $97.64 | 1,251 |
2022-01-06 | $100.14 | $100.48 | $99.81 | $100.16 | $97.75 | 1,195 |
2022-01-05 | $101.73 | $101.76 | $100.48 | $100.48 | $98.06 | 1,121 |
2022-01-04 | $102.58 | $102.58 | $102.22 | $102.23 | $99.77 | 2,393 |
2022-01-03 | $102.00 | $102.17 | $102.00 | $102.17 | $99.71 | 293 |
2021-12-31 | $101.71 | $101.71 | $101.71 | $101.71 | $99.27 | 194 |
2021-12-30 | $101.86 | $101.86 | $101.86 | $101.86 | $99.41 | 55 |
2021-12-29 | $101.89 | $101.92 | $101.73 | $101.92 | $99.45 | 2,575 |
2021-12-28 | $102.16 | $102.35 | $101.80 | $101.80 | $99.34 | 5,178 |
2021-12-27 | $100.30 | $102.06 | $100.30 | $102.06 | $99.59 | 6,581 |
2021-12-23 | $101.00 | $101.00 | $100.99 | $100.99 | $98.55 | 637 |
2021-12-22 | $99.20 | $100.20 | $99.09 | $100.20 | $97.77 | 2,358 |
2021-12-21 | $99.02 | $99.02 | $99.02 | $99.02 | $96.62 | 1,175 |
2021-12-20 | $97.32 | $97.50 | $96.67 | $97.30 | $94.95 | 6,494 |
2021-12-17 | $98.62 | $98.62 | $98.48 | $98.48 | $96.10 | 392 |
2021-12-16 | $100.48 | $100.49 | $99.47 | $99.47 | $97.07 | 1,320 |
2021-12-15 | $98.16 | $100.02 | $98.15 | $100.02 | $97.60 | 991 |
2021-12-14 | $98.69 | $99.22 | $98.48 | $98.56 | $96.17 | 1,804 |
2021-12-13 | $100.09 | $100.09 | $99.50 | $99.51 | $97.10 | 10,935 |
2021-12-10 | $101.09 | $101.16 | $100.55 | $101.16 | $97.80 | 33,503 |
2021-12-09 | $101.05 | $101.43 | $100.75 | $100.75 | $97.40 | 4,571 |
2021-12-08 | $101.41 | $101.65 | $101.11 | $101.45 | $98.08 | 14,004 |
2021-12-07 | $99.99 | $100.89 | $99.99 | $100.89 | $97.53 | 477 |
2021-12-06 | $99.10 | $99.30 | $98.99 | $99.16 | $95.86 | 5,019 |
2021-12-03 | $97.37 | $97.67 | $97.37 | $97.67 | $94.42 | 509 |
2021-12-02 | $97.33 | $98.74 | $97.33 | $98.50 | $95.22 | 2,473 |
2021-12-01 | $99.77 | $99.77 | $97.42 | $97.46 | $94.22 | 1,661 |
2021-11-30 | $99.63 | $99.63 | $98.50 | $98.50 | $95.22 | 2,312 |
2021-11-29 | $100.06 | $100.60 | $99.53 | $100.27 | $96.94 | 5,148 |
2021-11-26 | $99.91 | $100.00 | $99.23 | $99.23 | $95.93 | 1,325 |
2021-11-24 | $100.65 | $101.29 | $100.65 | $101.29 | $97.92 | 2,091 |
2021-11-23 | $101.06 | $101.35 | $101.06 | $101.35 | $97.98 | 480 |
2021-11-22 | $101.99 | $102.38 | $101.43 | $101.43 | $98.06 | 9,915 |
2021-11-19 | $102.13 | $102.13 | $101.99 | $101.99 | $98.60 | 397 |
2021-11-18 | $102.25 | $102.39 | $102.20 | $102.39 | $98.98 | 2,748 |
2021-11-17 | $102.30 | $102.30 | $102.24 | $102.24 | $98.84 | 491 |
2021-11-16 | $102.06 | $102.57 | $102.06 | $102.47 | $99.07 | 629 |
2021-11-15 | $102.19 | $102.19 | $101.97 | $101.97 | $98.58 | 2,003 |
2021-11-12 | $101.76 | $102.24 | $101.76 | $102.24 | $98.84 | 877 |
2021-11-11 | $101.80 | $101.80 | $101.62 | $101.62 | $98.24 | 510 |
2021-11-10 | $102.11 | $102.11 | $101.54 | $101.54 | $98.16 | 986 |
2021-11-09 | $102.81 | $102.81 | $102.09 | $102.26 | $98.86 | 3,990 |
2021-11-08 | $102.65 | $102.65 | $102.64 | $102.64 | $99.23 | 278 |
2021-11-05 | $102.68 | $102.77 | $102.38 | $102.40 | $99.00 | 1,232 |
2021-11-04 | $101.91 | $102.12 | $101.91 | $102.12 | $98.73 | 436 |
2021-11-03 | $101.04 | $101.93 | $101.02 | $101.93 | $98.54 | 1,911 |
2021-11-02 | $101.15 | $101.25 | $101.15 | $101.25 | $97.89 | 360 |
2021-11-01 | $101.04 | $101.07 | $100.71 | $101.07 | $97.71 | 2,189 |
2021-10-29 | $100.28 | $100.79 | $100.28 | $100.79 | $97.44 | 3,508 |
2021-10-28 | $100.27 | $100.87 | $100.27 | $100.87 | $97.52 | 9,334 |
2021-10-27 | $100.39 | $100.39 | $99.76 | $99.76 | $96.45 | 340 |
2021-10-26 | $100.62 | $100.62 | $100.34 | $100.34 | $97.01 | 485 |
2021-10-25 | $99.80 | $99.80 | $99.79 | $99.79 | $96.47 | 578 |
2021-10-22 | $99.73 | $99.73 | $99.73 | $99.73 | $96.42 | 150 |
2021-10-21 | $99.59 | $99.62 | $99.50 | $99.58 | $96.27 | 5,006 |
2021-10-20 | $99.35 | $99.46 | $99.33 | $99.40 | $96.09 | 12,915 |
2021-10-19 | $98.90 | $99.22 | $98.90 | $99.22 | $95.92 | 611 |
2021-10-18 | $98.01 | $98.60 | $98.01 | $98.60 | $95.32 | 3,999 |
2021-10-15 | $98.12 | $98.36 | $98.12 | $98.36 | $95.09 | 821 |
2021-10-14 | $97.07 | $97.75 | $97.07 | $97.64 | $94.39 | 495 |
2021-10-13 | $95.99 | $96.21 | $95.99 | $96.21 | $93.01 | 230 |
2021-10-12 | $95.61 | $95.61 | $95.61 | $95.61 | $92.43 | 81 |
2021-10-11 | $96.00 | $96.00 | $95.72 | $95.72 | $92.54 | 254 |
2021-10-08 | $96.63 | $96.63 | $96.25 | $96.25 | $93.05 | 1,389 |
2021-10-07 | $96.21 | $96.34 | $96.21 | $96.34 | $93.13 | 289 |
2021-10-06 | $94.67 | $95.39 | $94.18 | $95.39 | $92.22 | 2,271 |
2021-10-05 | $94.63 | $95.32 | $94.63 | $95.32 | $92.15 | 304 |
2021-10-04 | $95.16 | $95.16 | $94.00 | $94.34 | $91.20 | 1,356 |
2021-10-01 | $94.93 | $95.50 | $94.93 | $95.19 | $92.02 | 1,200 |
2021-09-30 | $94.65 | $94.65 | $94.65 | $94.65 | $91.50 | 201 |
2021-09-29 | $95.39 | $95.78 | $95.28 | $95.28 | $92.11 | 3,067 |
2021-09-28 | $96.38 | $96.38 | $95.30 | $95.30 | $92.13 | 132 |
2021-09-27 | $97.32 | $97.36 | $97.32 | $97.36 | $94.12 | 1,325 |
2021-09-24 | $97.32 | $97.70 | $97.32 | $97.70 | $94.46 | 1,118 |
2021-09-23 | $98.00 | $98.00 | $97.87 | $97.87 | $94.61 | 164 |
2021-09-22 | $96.65 | $96.71 | $96.65 | $96.71 | $93.49 | 401 |
2021-09-21 | $96.19 | $96.67 | $95.77 | $95.91 | $92.72 | 4,901 |
2021-09-20 | $95.59 | $95.93 | $94.56 | $95.50 | $92.33 | 3,817 |
2021-09-17 | $97.61 | $97.61 | $97.37 | $97.37 | $94.13 | 206 |
2021-09-16 | $98.30 | $98.30 | $97.93 | $98.18 | $94.92 | 1,251 |
2021-09-15 | $97.67 | $98.67 | $97.67 | $98.67 | $95.39 | 4,014 |
2021-09-14 | $98.51 | $98.51 | $97.78 | $97.78 | $94.53 | 253 |
2021-09-13 | $98.26 | $98.26 | $98.26 | $98.26 | $94.99 | 245 |
2021-09-10 | $98.81 | $98.81 | $98.07 | $98.07 | $94.81 | 1,540 |
2021-09-09 | $99.03 | $99.03 | $98.74 | $98.74 | $95.45 | 577 |
2021-09-08 | $99.01 | $99.54 | $99.01 | $99.23 | $95.93 | 3,234 |
2021-09-07 | $99.78 | $99.78 | $99.21 | $99.21 | $95.91 | 8,891 |
2021-09-03 | $99.64 | $99.81 | $99.64 | $99.78 | $96.46 | 1,114 |
2021-09-02 | $99.60 | $99.71 | $99.60 | $99.69 | $96.38 | 3,325 |
2021-09-01 | $99.52 | $99.70 | $99.52 | $99.70 | $96.38 | 869 |
2021-08-31 | $99.44 | $99.44 | $99.30 | $99.30 | $96.00 | 40,759 |
2021-08-30 | $99.37 | $99.76 | $99.32 | $99.32 | $96.02 | 2,721 |
2021-08-27 | $99.18 | $99.18 | $99.18 | $99.18 | $95.88 | 438 |
2021-08-26 | $98.48 | $98.48 | $98.17 | $98.31 | $95.04 | 2,785 |
2021-08-25 | $98.48 | $98.75 | $98.48 | $98.57 | $95.29 | 5,512 |
2021-08-24 | $98.62 | $98.62 | $98.62 | $98.62 | $95.34 | 153 |
2021-08-23 | $97.85 | $98.49 | $97.85 | $98.49 | $95.21 | 439 |
2021-08-20 | $96.87 | $97.63 | $96.87 | $97.63 | $94.39 | 395 |
2021-08-19 | $96.85 | $96.85 | $96.85 | $96.85 | $93.63 | 410 |
2021-08-18 | $97.78 | $97.78 | $97.19 | $97.19 | $93.96 | 761 |
2021-08-17 | $98.15 | $98.16 | $97.47 | $97.98 | $94.72 | 2,191 |
2021-08-16 | $98.07 | $98.52 | $98.01 | $98.52 | $95.24 | 1,808 |
2021-08-13 | $98.36 | $98.76 | $98.36 | $98.51 | $95.24 | 2,297 |
2021-08-12 | $98.00 | $98.23 | $97.87 | $98.23 | $94.96 | 2,754 |
2021-08-11 | $98.04 | $98.04 | $97.83 | $98.00 | $94.74 | 3,519 |
2021-08-10 | $97.79 | $97.94 | $97.62 | $97.67 | $94.42 | 3,083,159 |
2021-08-09 | $97.80 | $97.98 | $97.63 | $97.94 | $94.68 | 4,055 |
2021-08-06 | $97.92 | $98.08 | $97.73 | $97.79 | $94.54 | 7,536 |
2021-08-05 | $97.66 | $98.01 | $97.59 | $97.71 | $94.46 | 15,053 |
2021-08-04 | $97.65 | $97.75 | $97.35 | $97.59 | $94.35 | 6,940 |
2021-08-03 | $97.22 | $97.66 | $97.10 | $97.57 | $94.33 | 6,204 |
2021-08-02 | $97.44 | $97.44 | $97.03 | $97.03 | $93.81 | 3,583 |
2021-07-30 | $97.14 | $97.29 | $96.82 | $97.00 | $93.77 | 16,998 |
2021-07-29 | $97.45 | $97.86 | $97.45 | $97.62 | $94.37 | 3,790 |
2021-07-28 | $96.94 | $97.43 | $96.92 | $97.13 | $93.90 | 4,875 |
2021-07-27 | $96.80 | $96.94 | $96.45 | $96.94 | $93.72 | 4,535 |
2021-07-26 | $97.15 | $97.50 | $97.15 | $97.39 | $94.15 | 4,109 |
2021-07-23 | $96.75 | $97.33 | $96.75 | $97.27 | $94.03 | 32,558 |
2021-07-22 | $95.89 | $96.47 | $95.89 | $96.28 | $93.08 | 18,164 |
2021-07-21 | $95.72 | $96.10 | $95.72 | $96.02 | $92.83 | 15,667 |
2021-07-20 | $93.87 | $95.25 | $93.87 | $95.02 | $91.86 | 3,085,343 |
2021-07-19 | $93.76 | $93.76 | $92.87 | $93.22 | $90.12 | 4,646 |
2021-07-16 | $95.93 | $95.93 | $94.96 | $94.96 | $91.80 | 450 |
2021-07-15 | $95.66 | $95.66 | $95.57 | $95.57 | $92.40 | 520 |
2021-07-14 | $96.31 | $96.31 | $95.87 | $95.87 | $92.68 | 1,139 |
2021-07-13 | $96.38 | $96.38 | $96.02 | $96.02 | $92.83 | 542 |
2021-07-12 | $96.06 | $96.28 | $96.06 | $96.28 | $93.08 | 3,190 |
2021-07-09 | $95.25 | $96.12 | $95.25 | $96.12 | $92.93 | 505 |
2021-07-08 | $94.43 | $95.09 | $94.43 | $94.83 | $91.67 | 448 |
2021-07-07 | $95.58 | $95.70 | $95.58 | $95.69 | $92.51 | 1,285 |
2021-07-06 | $95.18 | $95.73 | $95.18 | $95.50 | $92.33 | 2,379 |
2021-07-02 | $95.25 | $95.68 | $95.25 | $95.68 | $92.50 | 3,039 |
2021-07-01 | $94.80 | $95.07 | $94.80 | $95.07 | $91.91 | 1,361 |
2021-06-30 | $94.84 | $94.84 | $94.84 | $94.84 | $91.69 | 225 |
2021-06-29 | $94.89 | $94.89 | $94.89 | $94.89 | $91.73 | 112 |
2021-06-28 | $94.88 | $94.88 | $94.63 | $94.87 | $91.72 | 2,182 |
2021-06-25 | $94.58 | $94.87 | $94.58 | $94.87 | $91.72 | 518 |
2021-06-24 | $94.43 | $94.65 | $94.43 | $94.65 | $91.50 | 361 |
2021-06-23 | $94.18 | $94.18 | $94.02 | $94.02 | $90.90 | 173 |
2021-06-22 | $93.77 | $94.22 | $93.76 | $94.22 | $91.08 | 3,003 |
2021-06-21 | $93.06 | $93.73 | $92.90 | $93.73 | $90.61 | 8,310 |
2021-06-18 | $93.00 | $93.05 | $92.73 | $92.73 | $89.65 | 2,576 |
2021-06-17 | $93.83 | $93.85 | $93.77 | $93.80 | $90.68 | 1,790 |
2021-06-16 | $94.50 | $94.90 | $93.88 | $93.88 | $90.76 | 3,491 |
2021-06-15 | $94.88 | $94.88 | $94.58 | $94.58 | $91.44 | 660 |
2021-06-14 | $94.33 | $94.67 | $94.26 | $94.67 | $91.52 | 890 |
2021-06-11 | $94.49 | $94.56 | $94.19 | $94.46 | $91.32 | 2,213 |
2021-06-10 | $94.21 | $94.49 | $94.13 | $94.31 | $91.18 | 913 |
2021-06-09 | $95.00 | $95.00 | $94.68 | $94.68 | $90.82 | 783 |
2021-06-08 | $94.99 | $94.99 | $94.70 | $94.83 | $90.97 | 291 |
2021-06-07 | $94.55 | $94.94 | $94.55 | $94.85 | $90.98 | 3,468 |
2021-06-04 | $94.30 | $94.66 | $94.30 | $94.54 | $90.68 | 1,195 |
2021-06-03 | $93.46 | $93.79 | $93.46 | $93.76 | $89.94 | 1,109 |
2021-06-02 | $94.21 | $94.29 | $94.21 | $94.29 | $90.45 | 367 |
2021-06-01 | $94.54 | $94.54 | $94.14 | $94.14 | $90.31 | 4,313 |
2021-05-28 | $94.27 | $94.32 | $94.08 | $94.09 | $90.25 | 734 |
2021-05-27 | $93.83 | $93.95 | $93.82 | $93.95 | $90.12 | 411 |
2021-05-26 | $93.51 | $93.76 | $93.51 | $93.56 | $89.75 | 549 |
2021-05-25 | $94.12 | $94.12 | $93.63 | $93.63 | $89.81 | 302 |
2021-05-24 | $93.52 | $93.78 | $93.52 | $93.78 | $89.96 | 1,319 |
2021-05-21 | $93.46 | $93.46 | $92.82 | $92.83 | $89.05 | 934 |
2021-05-20 | $92.11 | $93.00 | $92.11 | $93.00 | $89.21 | 820 |
2021-05-19 | $91.16 | $91.80 | $91.16 | $91.80 | $88.06 | 757 |
2021-05-18 | $92.40 | $92.40 | $92.40 | $92.40 | $88.63 | 253 |
2021-05-17 | $92.69 | $92.86 | $92.61 | $92.63 | $88.85 | 2,488 |
2021-05-14 | $92.22 | $93.02 | $92.22 | $93.02 | $89.22 | 1,239 |
2021-05-13 | $90.92 | $91.63 | $90.92 | $91.56 | $87.83 | 674 |
2021-05-12 | $91.75 | $91.75 | $90.53 | $90.53 | $86.84 | 369 |
2021-05-11 | $91.93 | $92.47 | $91.93 | $92.24 | $88.48 | 2,025 |
2021-05-10 | $93.91 | $93.92 | $92.98 | $93.00 | $89.21 | 2,109 |
2021-05-07 | $93.46 | $94.18 | $93.39 | $94.00 | $90.17 | 7,424 |
2021-05-06 | $92.48 | $93.05 | $92.44 | $93.05 | $89.26 | 2,298 |
2021-05-05 | $92.67 | $92.67 | $92.47 | $92.47 | $88.70 | 126 |
2021-05-04 | $92.40 | $92.40 | $91.54 | $92.08 | $88.32 | 842 |
2021-05-03 | $93.10 | $93.12 | $92.87 | $93.04 | $89.25 | 1,077 |
2021-04-30 | $93.13 | $93.13 | $92.60 | $92.60 | $88.82 | 766 |
2021-04-29 | $93.16 | $93.44 | $93.07 | $93.44 | $89.64 | 651 |
2021-04-28 | $93.08 | $93.40 | $92.87 | $92.92 | $89.13 | 15,016 |
2021-04-27 | $93.12 | $93.12 | $93.06 | $93.06 | $89.26 | 341 |
2021-04-26 | $92.77 | $92.99 | $92.77 | $92.98 | $89.19 | 1,062 |
2021-04-23 | $92.04 | $92.95 | $92.04 | $92.89 | $89.11 | 2,819 |
2021-04-22 | $92.51 | $92.76 | $91.92 | $91.92 | $88.17 | 863 |
2021-04-21 | $91.46 | $92.51 | $91.46 | $92.48 | $88.71 | 1,530 |
2021-04-20 | $91.95 | $91.95 | $91.56 | $91.61 | $87.88 | 782 |
2021-04-19 | $92.79 | $92.79 | $92.40 | $92.43 | $88.66 | 3,233 |
2021-04-16 | $92.65 | $93.07 | $92.65 | $92.79 | $89.01 | 4,529 |
2021-04-15 | $92.00 | $92.58 | $92.00 | $92.39 | $88.62 | 1,152 |
2021-04-14 | $92.00 | $92.00 | $91.44 | $91.44 | $87.71 | 1,093 |
2021-04-13 | $91.37 | $91.78 | $91.37 | $91.78 | $88.04 | 1,114 |
2021-04-12 | $91.22 | $91.41 | $91.22 | $91.40 | $87.67 | 898 |
2021-04-09 | $90.90 | $91.50 | $90.90 | $91.43 | $87.70 | 1,029 |
2021-04-08 | $90.56 | $90.93 | $90.56 | $90.85 | $87.15 | 2,110 |
2021-04-07 | $90.35 | $90.40 | $90.35 | $90.40 | $86.72 | 536 |
2021-04-06 | $90.17 | $90.55 | $90.17 | $90.17 | $86.50 | 936 |
2021-04-05 | $89.63 | $90.61 | $89.63 | $90.55 | $86.86 | 5,251 |
2021-04-01 | $88.98 | $89.22 | $88.98 | $89.22 | $85.59 | 404 |
2021-03-31 | $88.23 | $88.42 | $88.23 | $88.23 | $84.63 | 563 |
2021-03-30 | $87.81 | $87.81 | $87.63 | $87.63 | $84.06 | 871 |
2021-03-29 | $87.84 | $88.05 | $87.56 | $87.89 | $84.31 | 2,635 |
2021-03-26 | $87.23 | $88.06 | $87.23 | $88.06 | $84.47 | 1,045 |
2021-03-25 | $86.25 | $86.86 | $86.25 | $86.86 | $83.32 | 877 |
2021-03-24 | $87.16 | $87.16 | $86.38 | $86.40 | $82.88 | 2,013 |
2021-03-23 | $87.41 | $87.62 | $86.70 | $86.80 | $83.26 | 1,724 |
2021-03-22 | $87.71 | $88.13 | $87.71 | $87.79 | $84.21 | 941 |
2021-03-19 | $87.24 | $87.32 | $86.93 | $87.13 | $83.58 | 2,780 |
2021-03-18 | $88.21 | $88.21 | $87.31 | $87.31 | $83.75 | 1,244 |
2021-03-17 | $87.94 | $88.55 | $87.87 | $88.45 | $84.85 | 1,339 |
2021-03-16 | $88.54 | $88.54 | $88.15 | $88.33 | $84.73 | 625 |
2021-03-15 | $87.90 | $88.31 | $87.59 | $88.31 | $84.71 | 2,243 |
2021-03-12 | $87.49 | $87.98 | $87.45 | $87.90 | $84.32 | 2,324 |
2021-03-11 | $87.17 | $88.00 | $87.17 | $87.90 | $84.31 | 2,971 |
2021-03-10 | $86.66 | $87.29 | $83.30 | $86.28 | $82.76 | 27,801 |
2021-03-09 | $85.82 | $86.25 | $85.82 | $86.24 | $82.73 | 1,432 |
2021-03-08 | $85.36 | $85.64 | $85.16 | $85.16 | $81.69 | 1,244 |
2021-03-05 | $84.30 | $85.38 | $84.30 | $85.38 | $81.90 | 538 |
2021-03-04 | $85.17 | $85.17 | $84.11 | $84.11 | $80.68 | 744 |
2021-03-03 | $85.74 | $86.29 | $85.54 | $85.54 | $82.05 | 2,266 |
2021-03-02 | $87.00 | $87.00 | $86.27 | $86.42 | $82.90 | 2,960 |
2021-03-01 | $85.89 | $86.92 | $85.89 | $86.77 | $83.23 | 1,146 |
2021-02-26 | $85.64 | $85.73 | $84.86 | $85.34 | $81.86 | 5,142 |
2021-02-25 | $87.54 | $87.54 | $85.66 | $85.66 | $82.17 | 947 |
2021-02-24 | $87.00 | $87.69 | $87.00 | $87.69 | $84.12 | 429 |
2021-02-23 | $86.06 | $86.82 | $86.06 | $86.82 | $83.28 | 182 |
2021-02-22 | $86.69 | $87.00 | $86.69 | $86.74 | $83.20 | 1,049 |
2021-02-19 | $87.49 | $87.70 | $87.23 | $87.30 | $83.74 | 6,084 |
2021-02-18 | $87.23 | $87.50 | $87.23 | $87.39 | $83.83 | 658 |
2021-02-17 | $87.51 | $87.82 | $87.27 | $87.82 | $84.24 | 1,373 |
2021-02-16 | $88.00 | $88.26 | $87.86 | $87.97 | $84.38 | 4,545 |
2021-02-12 | $87.15 | $87.85 | $87.15 | $87.85 | $84.27 | 7,565 |
2021-02-11 | $87.28 | $87.28 | $87.28 | $87.28 | $83.72 | 193 |
2021-02-10 | $87.36 | $87.50 | $86.86 | $86.97 | $83.43 | 3,495 |
2021-02-09 | $86.61 | $87.08 | $86.61 | $87.08 | $83.53 | 432 |
2021-02-08 | $86.51 | $86.87 | $86.51 | $86.87 | $83.33 | 2,608 |
2021-02-05 | $86.42 | $86.54 | $86.21 | $86.41 | $82.89 | 827 |
2021-02-04 | $85.69 | $85.86 | $85.68 | $85.86 | $82.36 | 475 |
2021-02-03 | $85.30 | $85.38 | $85.08 | $85.34 | $81.86 | 2,206 |
2021-02-02 | $84.45 | $85.13 | $84.45 | $85.08 | $81.61 | 786 |
2021-02-01 | $83.65 | $84.17 | $83.42 | $84.17 | $80.74 | 814 |
2021-01-29 | $83.88 | $83.88 | $82.00 | $82.67 | $79.30 | 51,421 |
2021-01-28 | $84.79 | $84.79 | $84.46 | $84.53 | $81.08 | 2,145 |
2021-01-27 | $84.78 | $84.78 | $83.49 | $83.49 | $80.08 | 16,831 |
2021-01-26 | $86.14 | $87.07 | $85.40 | $85.40 | $81.92 | 8,339 |
2021-01-25 | $85.74 | $85.75 | $84.90 | $85.75 | $82.26 | 1,400 |
2021-01-22 | $85.35 | $85.90 | $85.35 | $85.86 | $82.36 | 1,012 |
2021-01-21 | $85.87 | $86.00 | $85.72 | $85.80 | $82.30 | 17,512 |
2021-01-20 | $85.54 | $85.99 | $85.54 | $85.99 | $82.49 | 1,590 |
2021-01-19 | $84.98 | $85.00 | $84.98 | $85.00 | $81.54 | 696 |
2021-01-15 | $84.36 | $84.49 | $84.35 | $84.38 | $80.95 | 1,486 |
2021-01-14 | $85.15 | $85.31 | $84.90 | $85.03 | $81.56 | 1,437 |
2021-01-13 | $85.25 | $85.25 | $85.25 | $85.25 | $81.78 | 214 |
2021-01-12 | $85.00 | $85.13 | $84.88 | $85.13 | $81.66 | 4,101 |
2021-01-11 | $84.48 | $84.93 | $84.48 | $84.90 | $81.44 | 1,754 |
2021-01-08 | $85.40 | $85.72 | $85.40 | $85.72 | $82.22 | 766 |
2021-01-07 | $84.72 | $85.36 | $84.72 | $85.36 | $81.88 | 2,383 |
2021-01-06 | $83.20 | $84.50 | $83.20 | $84.18 | $80.74 | 2,296 |
2021-01-05 | $82.98 | $83.96 | $82.98 | $83.65 | $80.24 | 4,547 |
2021-01-04 | $83.79 | $84.23 | $82.53 | $83.20 | $79.81 | 11,263 |
2020-12-31 | $83.42 | $83.56 | $83.42 | $83.56 | $80.15 | 556 |
2020-12-30 | $83.60 | $83.60 | $83.60 | $83.60 | $80.19 | 215 |
2020-12-29 | $83.61 | $83.61 | $83.29 | $83.29 | $79.90 | 640 |
2020-12-28 | $83.30 | $83.47 | $83.11 | $83.25 | $79.86 | 45,656 |
2020-12-24 | $82.76 | $82.97 | $82.76 | $82.80 | $79.42 | 504 |
2020-12-23 | $82.92 | $82.92 | $82.76 | $82.76 | $79.39 | 158 |
2020-12-22 | $82.52 | $82.52 | $82.22 | $82.23 | $78.88 | 1,734 |
2020-12-21 | $81.83 | $82.50 | $81.48 | $82.44 | $79.08 | 2,176 |
2020-12-18 | $83.23 | $83.23 | $83.01 | $83.01 | $79.62 | 438 |
2020-12-17 | $83.00 | $83.43 | $83.00 | $83.43 | $80.03 | 3,462 |
2020-12-16 | $82.65 | $82.70 | $82.65 | $82.70 | $79.33 | 207 |
2020-12-15 | $81.66 | $82.21 | $81.53 | $82.21 | $78.86 | 3,714 |
2020-12-14 | $82.22 | $82.24 | $81.19 | $81.36 | $78.05 | 10,707 |
2020-12-11 | $82.07 | $82.29 | $82.07 | $82.29 | $78.28 | 311 |
2020-12-10 | $82.72 | $82.74 | $82.53 | $82.53 | $78.51 | 1,159 |
2020-12-09 | $83.25 | $83.25 | $82.43 | $82.43 | $78.41 | 2,703 |
2020-12-08 | $82.61 | $82.80 | $82.61 | $82.80 | $78.76 | 1,078 |
2020-12-07 | $82.64 | $82.73 | $82.32 | $82.59 | $78.56 | 4,528 |
2020-12-04 | $82.14 | $82.72 | $82.14 | $82.72 | $78.69 | 1,593 |
2020-12-03 | $81.87 | $82.49 | $81.87 | $81.96 | $77.96 | 2,314 |
2020-12-02 | $81.32 | $81.96 | $81.32 | $81.96 | $77.96 | 501 |
2020-12-01 | $82.03 | $82.10 | $81.53 | $81.75 | $77.76 | 2,611 |
2020-11-30 | $81.08 | $81.31 | $80.42 | $80.77 | $76.83 | 3,947 |
2020-11-27 | $81.33 | $81.43 | $81.24 | $81.41 | $77.44 | 4,306 |
2020-11-25 | $81.09 | $81.24 | $80.80 | $81.18 | $77.22 | 4,279 |
2020-11-24 | $80.33 | $81.26 | $80.33 | $81.19 | $77.23 | 2,047 |
2020-11-23 | $80.02 | $80.02 | $79.62 | $79.95 | $76.05 | 622 |
2020-11-20 | $79.62 | $79.62 | $79.62 | $79.62 | $75.74 | 278 |
2020-11-19 | $79.11 | $79.99 | $79.11 | $79.90 | $76.00 | 2,868 |
2020-11-18 | $80.09 | $80.42 | $79.62 | $79.62 | $75.74 | 5,192 |
2020-11-17 | $79.86 | $80.45 | $79.85 | $80.21 | $76.30 | 2,173 |
2020-11-16 | $80.00 | $80.28 | $79.97 | $80.22 | $76.31 | 2,648 |
2020-11-13 | $79.15 | $79.74 | $79.15 | $79.65 | $75.76 | 1,311 |
2020-11-12 | $79.04 | $79.33 | $78.06 | $78.25 | $74.43 | 9,831 |
2020-11-11 | $79.48 | $79.48 | $79.19 | $79.42 | $75.55 | 1,582 |
2020-11-10 | $78.58 | $78.96 | $78.27 | $78.30 | $74.48 | 16,216 |
2020-11-09 | $79.05 | $80.35 | $78.83 | $78.83 | $74.99 | 3,043 |
2020-11-06 | $77.45 | $77.68 | $77.36 | $77.64 | $73.85 | 1,546 |
2020-11-05 | $77.17 | $77.59 | $77.15 | $77.47 | $73.69 | 4,708 |
2020-11-04 | $75.43 | $76.57 | $75.26 | $75.91 | $72.21 | 1,419 |
2020-11-03 | $74.79 | $74.79 | $74.55 | $74.55 | $70.92 | 318 |
2020-11-02 | $72.65 | $73.05 | $72.45 | $72.85 | $69.30 | 1,372 |
2020-10-30 | $72.21 | $72.25 | $71.50 | $72.16 | $68.64 | 20,868 |
2020-10-29 | $72.35 | $73.11 | $71.89 | $72.51 | $68.97 | 15,293 |
2020-10-28 | $73.01 | $73.01 | $72.38 | $72.38 | $68.85 | 1,052 |
2020-10-27 | $75.08 | $75.08 | $74.25 | $74.25 | $70.63 | 2,469 |
2020-10-26 | $75.64 | $75.64 | $75.20 | $75.20 | $71.53 | 565 |
2020-10-23 | $76.54 | $76.54 | $76.37 | $76.42 | $72.69 | 591 |
2020-10-22 | $75.87 | $76.26 | $75.87 | $76.26 | $72.54 | 1,366 |
2020-10-21 | $76.25 | $76.33 | $75.98 | $75.98 | $72.28 | 1,226 |
2020-10-20 | $76.60 | $76.66 | $76.31 | $76.31 | $72.59 | 1,161 |
2020-10-19 | $77.11 | $77.11 | $75.68 | $75.68 | $71.99 | 2,504 |
2020-10-16 | $77.13 | $77.49 | $76.97 | $77.10 | $73.34 | 7,376 |
2020-10-15 | $75.75 | $76.67 | $75.75 | $76.67 | $72.93 | 982 |
2020-10-14 | $77.23 | $77.23 | $77.23 | $77.23 | $73.47 | 193 |
2020-10-13 | $77.64 | $77.67 | $77.51 | $77.64 | $73.85 | 1,239 |
2020-10-12 | $77.51 | $78.17 | $77.49 | $78.17 | $74.36 | 2,088 |
2020-10-09 | $76.91 | $76.96 | $76.86 | $76.94 | $73.19 | 3,499 |
2020-10-08 | $76.13 | $76.46 | $76.13 | $76.46 | $72.73 | 720 |
2020-10-07 | $75.33 | $75.78 | $75.32 | $75.69 | $72.00 | 5,785 |
2020-10-06 | $75.83 | $75.83 | $74.84 | $74.84 | $71.19 | 579 |
2020-10-05 | $75.26 | $75.60 | $75.26 | $75.60 | $71.91 | 539 |
2020-10-02 | $73.96 | $74.64 | $73.96 | $74.50 | $70.87 | 11,473 |
2020-10-01 | $75.00 | $75.04 | $75.00 | $75.04 | $71.38 | 953 |
2020-09-30 | $74.13 | $74.59 | $74.13 | $74.59 | $70.95 | 827 |
2020-09-29 | $73.99 | $74.22 | $73.99 | $74.22 | $70.60 | 543 |
2020-09-28 | $74.28 | $74.41 | $74.28 | $74.40 | $70.77 | 939 |
2020-09-25 | $71.97 | $73.25 | $71.97 | $73.25 | $69.68 | 1,644 |
2020-09-24 | $71.96 | $72.37 | $71.96 | $72.37 | $68.84 | 679 |
2020-09-23 | $72.79 | $72.79 | $72.07 | $72.07 | $68.56 | 468 |
2020-09-22 | $73.20 | $73.73 | $72.97 | $73.73 | $70.14 | 1,607 |
2020-09-21 | $74.30 | $74.30 | $72.35 | $73.16 | $69.59 | 4,027 |
2020-09-18 | $75.11 | $75.11 | $74.20 | $74.35 | $70.72 | 1,809 |
2020-09-17 | $74.50 | $75.36 | $74.50 | $75.14 | $71.48 | 56,413 |
2020-09-16 | $75.90 | $76.19 | $75.33 | $75.33 | $71.66 | 750 |
2020-09-15 | $75.95 | $76.18 | $75.75 | $75.75 | $72.06 | 575 |
2020-09-14 | $75.31 | $75.31 | $75.28 | $75.28 | $71.61 | 392 |
2020-09-11 | $74.43 | $74.43 | $74.43 | $74.43 | $70.80 | 131 |
2020-09-10 | $75.80 | $75.84 | $74.40 | $74.40 | $70.77 | 665 |
2020-09-09 | $75.13 | $75.83 | $75.04 | $75.68 | $71.99 | 1,939 |
2020-09-08 | $74.32 | $74.32 | $73.88 | $73.88 | $70.28 | 2,794 |
2020-09-04 | $76.35 | $76.35 | $74.43 | $75.84 | $72.15 | 1,133 |
2020-09-03 | $78.37 | $78.37 | $76.01 | $76.24 | $72.52 | 10,950 |
2020-09-02 | $78.36 | $79.02 | $78.11 | $79.00 | $75.15 | 11,392 |
2020-09-01 | $77.38 | $77.67 | $77.38 | $77.67 | $73.88 | 3,740 |
2020-08-31 | $77.39 | $77.50 | $77.17 | $77.50 | $73.72 | 1,936 |
2020-08-28 | $77.27 | $77.40 | $77.07 | $77.40 | $73.63 | 2,060 |
2020-08-27 | $77.26 | $77.26 | $77.10 | $77.10 | $73.34 | 1,095 |
2020-08-26 | $76.50 | $77.19 | $76.36 | $77.02 | $73.26 | 6,401 |
2020-08-25 | $76.35 | $76.35 | $76.08 | $76.35 | $72.63 | 3,209 |
2020-08-24 | $76.00 | $76.00 | $75.90 | $76.00 | $72.29 | 1,567 |
2020-08-21 | $75.31 | $75.31 | $75.31 | $75.31 | $71.64 | 129 |
2020-08-20 | $75.39 | $75.39 | $75.39 | $75.39 | $71.72 | 101 |
2020-08-19 | $75.52 | $75.69 | $75.18 | $75.18 | $71.51 | 1,492 |
2020-08-18 | $75.66 | $75.66 | $75.52 | $75.52 | $71.84 | 506 |
2020-08-17 | $75.51 | $75.51 | $75.43 | $75.43 | $71.75 | 163 |
2020-08-14 | $74.99 | $75.03 | $74.99 | $75.03 | $71.37 | 165 |
2020-08-13 | $75.28 | $75.28 | $75.28 | $75.28 | $71.61 | 395 |
2020-08-12 | $74.77 | $75.58 | $74.77 | $75.46 | $71.78 | 2,691 |
2020-08-11 | $75.00 | $75.00 | $74.18 | $74.18 | $70.56 | 1,503 |
2020-08-10 | $74.60 | $74.74 | $74.55 | $74.58 | $70.95 | 986 |
2020-08-07 | $74.20 | $74.42 | $74.20 | $74.42 | $70.79 | 560 |
2020-08-06 | $74.20 | $74.64 | $73.62 | $74.39 | $70.76 | 9,145 |
2020-08-05 | $74.00 | $74.47 | $74.00 | $74.21 | $70.59 | 3,240 |
2020-08-04 | $73.30 | $73.77 | $73.30 | $73.71 | $70.12 | 21,737 |
2020-08-03 | $73.26 | $73.64 | $73.26 | $73.49 | $69.91 | 1,092 |
2020-07-31 | $72.25 | $72.74 | $71.78 | $72.74 | $69.19 | 19,546 |
2020-07-30 | $71.80 | $72.64 | $71.80 | $72.64 | $69.10 | 350 |
2020-07-29 | $72.20 | $72.86 | $72.20 | $72.86 | $69.30 | 1,209 |
2020-07-28 | $72.51 | $72.60 | $72.12 | $72.12 | $68.60 | 711 |
2020-07-27 | $71.91 | $72.44 | $71.91 | $72.44 | $68.91 | 258 |
2020-07-24 | $71.78 | $71.78 | $71.78 | $71.78 | $68.28 | 139 |
2020-07-23 | $73.01 | $73.01 | $72.06 | $72.24 | $68.72 | 843 |
2020-07-22 | $72.63 | $73.10 | $72.63 | $73.10 | $69.53 | 375 |
2020-07-21 | $73.00 | $73.00 | $72.60 | $72.64 | $69.10 | 485 |
2020-07-20 | $72.00 | $72.65 | $71.91 | $72.65 | $69.11 | 3,230 |
2020-07-17 | $71.87 | $72.00 | $71.75 | $72.00 | $68.49 | 3,330 |
2020-07-16 | $71.59 | $71.79 | $71.57 | $71.57 | $68.08 | 3,071 |
2020-07-15 | $71.67 | $72.10 | $71.47 | $72.05 | $68.54 | 14,034 |
2020-07-14 | $70.20 | $71.41 | $70.13 | $71.41 | $67.93 | 788 |
2020-07-13 | $71.48 | $71.48 | $70.48 | $70.48 | $67.04 | 12,205 |
2020-07-10 | $70.62 | $71.00 | $70.62 | $71.00 | $67.54 | 505 |
2020-07-09 | $70.67 | $70.67 | $70.08 | $70.32 | $66.89 | 776 |
2020-07-08 | $70.46 | $70.73 | $70.29 | $70.73 | $67.28 | 903 |
2020-07-07 | $70.65 | $70.98 | $70.27 | $70.27 | $66.84 | 948 |
2020-07-06 | $71.00 | $71.07 | $70.72 | $71.07 | $67.60 | 1,349 |
2020-07-02 | $70.15 | $70.53 | $69.70 | $69.70 | $66.30 | 6,682 |
2020-07-01 | $69.03 | $69.52 | $69.03 | $69.34 | $65.96 | 1,624 |
2020-06-30 | $68.16 | $69.19 | $68.16 | $69.02 | $65.65 | 1,297 |
2020-06-29 | $67.49 | $68.49 | $67.49 | $68.49 | $65.15 | 7,816 |
2020-06-26 | $68.08 | $68.08 | $67.38 | $67.38 | $64.09 | 1,037 |
2020-06-25 | $67.97 | $68.97 | $67.97 | $68.85 | $65.49 | 1,437 |
2020-06-24 | $69.34 | $69.34 | $67.57 | $68.12 | $64.80 | 3,817 |
2020-06-23 | $69.96 | $70.29 | $69.61 | $69.62 | $66.23 | 5,353 |
2020-06-22 | $69.00 | $69.39 | $68.84 | $69.39 | $66.01 | 9,154 |
2020-06-19 | $69.77 | $69.77 | $69.00 | $69.03 | $65.66 | 839 |
2020-06-18 | $69.15 | $69.23 | $69.14 | $69.23 | $65.85 | 684 |
2020-06-17 | $69.39 | $69.82 | $69.33 | $69.33 | $65.95 | 704 |
2020-06-16 | $69.82 | $70.04 | $69.16 | $69.22 | $65.85 | 3,247 |
2020-06-15 | $66.38 | $68.30 | $66.38 | $68.23 | $64.90 | 2,175 |
2020-06-12 | $68.95 | $69.10 | $67.20 | $68.28 | $64.39 | 4,989 |
2020-06-11 | $69.46 | $69.46 | $67.43 | $67.43 | $63.59 | 9,230 |
2020-06-10 | $71.65 | $71.73 | $71.65 | $71.68 | $67.60 | 1,060 |
2020-06-09 | $71.54 | $71.68 | $71.50 | $71.68 | $67.60 | 3,300 |
2020-06-08 | $71.44 | $72.29 | $71.44 | $72.29 | $68.18 | 2,071 |
2020-06-05 | $71.02 | $71.90 | $71.02 | $71.47 | $67.40 | 2,854 |
2020-06-04 | $69.98 | $70.18 | $69.36 | $69.40 | $65.45 | 24,925 |
2020-06-03 | $69.82 | $70.44 | $69.82 | $70.08 | $66.09 | 6,435 |
2020-06-02 | $68.77 | $68.95 | $68.68 | $68.95 | $65.03 | 979 |
2020-06-01 | $68.29 | $68.57 | $68.29 | $68.49 | $64.59 | 496 |
2020-05-29 | $67.34 | $67.78 | $66.95 | $67.78 | $63.92 | 761 |
2020-05-28 | $67.77 | $68.30 | $67.64 | $67.64 | $63.79 | 2,370 |
2020-05-27 | $67.11 | $67.46 | $66.24 | $67.46 | $63.62 | 6,776 |
2020-05-26 | $66.85 | $67.06 | $66.45 | $66.45 | $62.67 | 23,304 |
2020-05-22 | $65.06 | $65.45 | $64.99 | $65.29 | $61.57 | 3,104 |
2020-05-21 | $65.82 | $65.88 | $65.15 | $65.37 | $61.65 | 1,497 |
2020-05-20 | $65.42 | $66.25 | $65.42 | $66.06 | $62.30 | 46,405 |
2020-05-19 | $65.32 | $65.76 | $64.80 | $64.80 | $61.11 | 148,999 |
2020-05-18 | $64.24 | $65.84 | $64.24 | $65.46 | $61.74 | 164,758 |
2020-05-15 | $62.29 | $62.84 | $62.15 | $62.84 | $59.26 | 1,547 |
2020-05-14 | $61.27 | $62.44 | $61.03 | $62.44 | $58.89 | 3,723 |
2020-05-13 | $62.85 | $63.07 | $62.00 | $62.15 | $58.61 | 1,968 |
2020-05-12 | $64.00 | $64.00 | $63.35 | $63.35 | $59.75 | 893 |
2020-05-11 | $63.81 | $64.64 | $63.81 | $64.58 | $60.91 | 1,059 |
2020-05-08 | $63.88 | $64.51 | $63.88 | $64.40 | $60.74 | 1,385 |
2020-05-07 | $63.51 | $63.91 | $63.20 | $63.29 | $59.69 | 5,986 |
2020-05-06 | $63.05 | $63.05 | $62.59 | $62.59 | $59.03 | 416 |
2020-05-05 | $63.50 | $63.50 | $62.97 | $62.97 | $59.39 | 720 |
2020-05-04 | $61.83 | $62.40 | $61.83 | $62.40 | $58.85 | 4,873 |
2020-05-01 | $62.71 | $62.91 | $62.05 | $62.30 | $58.75 | 2,995 |
2020-04-30 | $64.39 | $64.39 | $63.76 | $64.14 | $60.49 | 1,617 |
2020-04-29 | $64.20 | $65.00 | $64.20 | $64.91 | $61.22 | 1,238 |
2020-04-28 | $63.68 | $63.68 | $63.04 | $63.04 | $59.45 | 1,084 |
2020-04-27 | $62.54 | $63.03 | $62.54 | $63.00 | $59.42 | 5,752 |
2020-04-24 | $61.85 | $62.42 | $61.39 | $62.14 | $58.60 | 6,082 |
2020-04-23 | $61.68 | $62.30 | $61.30 | $61.54 | $58.04 | 3,960 |
2020-04-22 | $60.97 | $61.50 | $60.97 | $61.40 | $57.91 | 4,711 |
2020-04-21 | $60.90 | $61.08 | $60.00 | $60.00 | $56.59 | 8,557 |
2020-04-20 | $62.48 | $63.00 | $62.08 | $62.20 | $58.66 | 1,735 |
2020-04-17 | $62.49 | $62.97 | $62.35 | $62.97 | $59.39 | 1,142 |
2020-04-16 | $61.19 | $61.28 | $60.92 | $61.28 | $57.79 | 1,613 |
2020-04-15 | $61.09 | $61.28 | $60.68 | $60.96 | $57.49 | 2,558 |
2020-04-14 | $61.71 | $62.54 | $61.71 | $62.52 | $58.96 | 2,874 |
2020-04-13 | $61.25 | $61.56 | $59.88 | $60.91 | $57.44 | 18,010 |
2020-04-09 | $61.35 | $62.15 | $60.98 | $61.62 | $58.11 | 4,630 |
2020-04-08 | $59.51 | $60.54 | $59.30 | $60.44 | $57.00 | 3,873 |
2020-04-07 | $60.27 | $60.71 | $59.05 | $59.08 | $55.72 | 7,843 |
2020-04-06 | $57.02 | $58.81 | $57.02 | $58.80 | $55.45 | 4,701 |
2020-04-03 | $55.86 | $55.86 | $54.97 | $55.05 | $51.92 | 2,797 |
2020-04-02 | $54.42 | $56.13 | $54.42 | $56.13 | $52.94 | 2,147 |
2020-04-01 | $55.67 | $56.30 | $54.98 | $54.98 | $51.85 | 6,614 |
2020-03-31 | $57.39 | $58.26 | $57.39 | $57.39 | $54.12 | 3,659 |
2020-03-30 | $56.67 | $58.06 | $56.67 | $58.05 | $54.75 | 5,192 |
2020-03-27 | $55.90 | $57.21 | $55.65 | $56.34 | $53.13 | 8,069 |
2020-03-26 | $55.85 | $58.26 | $55.85 | $58.26 | $54.94 | 4,731 |
2020-03-25 | $54.65 | $56.95 | $53.49 | $55.08 | $51.95 | 16,527 |
2020-03-24 | $52.61 | $53.81 | $52.20 | $53.81 | $50.75 | 11,026 |
2020-03-23 | $50.61 | $50.61 | $49.06 | $49.79 | $46.96 | 11,574 |
2020-03-20 | $53.53 | $53.57 | $50.91 | $50.91 | $48.01 | 3,378 |
2020-03-19 | $51.34 | $53.31 | $51.15 | $52.62 | $49.63 | 14,186 |
2020-03-18 | $51.38 | $53.33 | $49.66 | $51.01 | $48.11 | 43,041 |
2020-03-17 | $53.44 | $55.47 | $52.35 | $54.69 | $51.58 | 19,782 |
2020-03-16 | $53.20 | $54.88 | $52.33 | $52.35 | $49.37 | 10,689 |
2020-03-13 | $58.22 | $59.15 | $55.54 | $59.11 | $55.75 | 270,396 |
2020-03-12 | $60.00 | $60.00 | $55.00 | $55.15 | $52.01 | 17,493 |
2020-03-11 | $62.73 | $62.76 | $60.43 | $61.06 | $57.59 | 7,761 |
2020-03-10 | $63.82 | $64.10 | $61.42 | $64.03 | $60.39 | 167,742 |
2020-03-09 | $62.44 | $63.69 | $61.78 | $61.98 | $58.45 | 13,377 |
2020-03-06 | $66.03 | $67.09 | $65.54 | $67.07 | $63.25 | 10,879 |
2020-03-05 | $68.40 | $69.18 | $68.25 | $68.25 | $64.37 | 3,123 |
2020-03-04 | $69.31 | $70.17 | $68.59 | $70.17 | $66.18 | 6,543 |
2020-03-03 | $69.65 | $70.18 | $67.50 | $68.30 | $64.41 | 7,741 |
2020-03-02 | $67.40 | $69.71 | $66.97 | $69.71 | $65.74 | 24,539 |
2020-02-28 | $65.65 | $66.97 | $64.86 | $66.97 | $63.16 | 16,499 |
2020-02-27 | $69.16 | $69.71 | $67.90 | $67.90 | $64.04 | 8,962 |
2020-02-26 | $70.81 | $71.38 | $70.35 | $70.69 | $66.67 | 32,881 |
2020-02-25 | $72.61 | $72.99 | $70.07 | $70.62 | $66.60 | 27,164 |
2020-02-24 | $72.86 | $73.30 | $72.50 | $72.68 | $68.54 | 4,038 |
2020-02-21 | $75.23 | $75.24 | $75.22 | $75.22 | $70.94 | 996 |
2020-02-20 | $75.85 | $75.94 | $75.12 | $75.63 | $71.33 | 5,954 |
2020-02-19 | $75.68 | $76.20 | $75.68 | $75.96 | $71.64 | 8,364 |
2020-02-18 | $75.91 | $76.19 | $75.39 | $75.95 | $71.63 | 18,705 |
2020-02-14 | $76.14 | $76.23 | $75.83 | $76.23 | $71.89 | 2,471 |
2020-02-13 | $75.76 | $76.36 | $75.70 | $76.17 | $71.84 | 6,002 |
2020-02-12 | $76.26 | $76.43 | $76.07 | $76.39 | $72.04 | 10,119 |
2020-02-11 | $76.08 | $76.22 | $75.98 | $75.98 | $71.66 | 1,439 |
2020-02-10 | $74.95 | $75.62 | $74.95 | $75.62 | $71.32 | 1,852 |
2020-02-07 | $75.56 | $75.56 | $75.00 | $75.10 | $70.83 | 2,653 |
2020-02-06 | $75.71 | $75.80 | $75.71 | $75.80 | $71.49 | 729 |
2020-02-05 | $75.30 | $75.53 | $74.89 | $75.27 | $70.99 | 7,053 |
2020-02-04 | $74.79 | $75.05 | $74.34 | $74.57 | $70.33 | 14,404 |
2020-02-03 | $73.59 | $74.10 | $73.59 | $74.10 | $69.88 | 29,536 |
2020-01-31 | $74.24 | $74.24 | $73.19 | $73.19 | $69.03 | 620 |
2020-01-30 | $74.02 | $74.27 | $73.68 | $74.27 | $70.04 | 5,553 |
2020-01-29 | $74.37 | $74.61 | $74.25 | $74.61 | $70.36 | 17,266 |
2020-01-28 | $73.77 | $74.18 | $73.57 | $74.14 | $69.92 | 2,858 |
2020-01-27 | $73.16 | $73.61 | $73.16 | $73.61 | $69.42 | 7,384 |
2020-01-24 | $75.65 | $75.65 | $74.69 | $74.79 | $70.53 | 953 |
2020-01-23 | $75.06 | $75.16 | $74.71 | $75.16 | $70.88 | 6,142 |
2020-01-22 | $75.56 | $75.86 | $75.43 | $75.46 | $71.17 | 4,993 |
2020-01-21 | $75.17 | $75.73 | $75.17 | $75.73 | $71.42 | 158,716 |
2020-01-17 | $75.40 | $75.65 | $75.40 | $75.65 | $71.35 | 2,203 |
2020-01-16 | $75.22 | $75.42 | $75.22 | $75.42 | $71.13 | 225 |
2020-01-15 | $75.05 | $75.05 | $74.85 | $74.85 | $70.59 | 756 |
2020-01-14 | $74.58 | $74.98 | $74.58 | $74.75 | $70.50 | 1,748 |
2020-01-13 | $74.52 | $74.70 | $74.49 | $74.70 | $70.45 | 1,712 |
2020-01-10 | $74.42 | $74.50 | $74.27 | $74.27 | $70.04 | 386 |
2020-01-09 | $74.54 | $74.54 | $74.48 | $74.48 | $70.24 | 231 |
2020-01-08 | $73.90 | $74.50 | $73.90 | $74.27 | $70.04 | 1,344 |
2020-01-07 | $74.02 | $74.02 | $73.93 | $73.93 | $69.72 | 384 |
2020-01-06 | $73.54 | $74.00 | $73.32 | $74.00 | $69.79 | 18,329 |
2020-01-03 | $73.77 | $73.95 | $73.77 | $73.91 | $69.70 | 1,023 |
2020-01-02 | $74.39 | $74.50 | $74.37 | $74.42 | $70.19 | 2,781 |
2019-12-31 | $73.64 | $74.01 | $73.61 | $73.87 | $69.67 | 7,581 |
2019-12-30 | $73.88 | $73.89 | $73.70 | $73.70 | $69.51 | 4,025 |
2019-12-27 | $74.29 | $74.29 | $74.01 | $74.01 | $69.80 | 281 |
2019-12-26 | $73.37 | $74.12 | $73.37 | $74.12 | $69.90 | 4,407 |
2019-12-24 | $73.34 | $73.43 | $72.83 | $73.11 | $68.95 | 9,265 |
2019-12-23 | $73.74 | $73.77 | $73.44 | $73.58 | $69.39 | 1,154 |
2019-12-20 | $73.23 | $73.61 | $73.23 | $73.49 | $69.31 | 4,101 |
2019-12-19 | $72.91 | $73.17 | $72.91 | $73.17 | $69.01 | 497 |
2019-12-18 | $73.22 | $73.22 | $73.00 | $73.00 | $68.85 | 1,135 |
2019-12-17 | $73.14 | $73.44 | $72.95 | $73.44 | $69.26 | 771 |
2019-12-16 | $72.80 | $73.36 | $72.80 | $73.10 | $68.94 | 1,625 |
2019-12-13 | $72.87 | $73.26 | $72.87 | $73.17 | $68.35 | 2,545 |
2019-12-12 | $72.16 | $73.03 | $72.16 | $73.03 | $68.22 | 1,013 |
2019-12-11 | $72.22 | $72.51 | $72.22 | $72.51 | $67.74 | 17,987 |
2019-12-10 | $71.90 | $72.18 | $71.90 | $72.18 | $67.43 | 387 |
2019-12-09 | $72.13 | $72.28 | $72.10 | $72.13 | $67.38 | 942 |
2019-12-06 | $71.90 | $72.66 | $71.90 | $72.51 | $67.74 | 3,367 |
2019-12-05 | $71.71 | $71.79 | $71.65 | $71.79 | $67.06 | 670 |
2019-12-04 | $71.87 | $71.87 | $71.87 | $71.87 | $67.14 | 90 |
2019-12-03 | $71.29 | $71.54 | $70.90 | $71.54 | $66.83 | 6,110 |
2019-12-02 | $72.52 | $72.52 | $71.78 | $72.13 | $67.38 | 35,165 |
2019-11-29 | $72.64 | $72.64 | $72.48 | $72.48 | $67.71 | 1,296 |
2019-11-27 | $72.44 | $72.64 | $72.44 | $72.64 | $67.86 | 307 |
2019-11-26 | $72.02 | $72.74 | $72.02 | $72.53 | $67.75 | 5,969 |
2019-11-25 | $71.91 | $72.43 | $71.91 | $72.32 | $67.56 | 9,985 |
2019-11-22 | $71.53 | $71.81 | $71.53 | $71.81 | $67.08 | 6,447 |
2019-11-21 | $71.70 | $71.81 | $71.64 | $71.78 | $67.05 | 2,176 |
2019-11-20 | $71.91 | $71.99 | $71.58 | $71.80 | $67.07 | 2,713 |
2019-11-19 | $71.97 | $72.17 | $71.77 | $72.11 | $67.36 | 3,909 |
2019-11-18 | $71.69 | $72.16 | $71.69 | $72.07 | $67.32 | 3,962 |
2019-11-15 | $71.47 | $71.69 | $71.47 | $71.64 | $66.92 | 36,562 |
2019-11-14 | $71.30 | $71.30 | $71.30 | $71.30 | $66.61 | 305 |
2019-11-13 | $71.25 | $71.41 | $71.25 | $71.41 | $66.71 | 1,195 |
2019-11-12 | $71.17 | $71.67 | $71.17 | $71.44 | $66.74 | 7,914 |
2019-11-11 | $70.92 | $71.35 | $70.92 | $71.30 | $66.61 | 3,034 |
2019-11-08 | $71.37 | $71.54 | $71.37 | $71.44 | $66.74 | 524 |
2019-11-07 | $71.52 | $71.65 | $71.26 | $71.26 | $66.57 | 2,367 |
2019-11-06 | $70.91 | $71.11 | $70.91 | $71.09 | $66.41 | 2,219 |
2019-11-05 | $71.20 | $71.21 | $70.91 | $71.16 | $66.47 | 12,567 |
2019-11-04 | $71.51 | $71.51 | $71.12 | $71.13 | $66.45 | 2,610 |
2019-11-01 | $70.48 | $71.54 | $70.48 | $71.54 | $66.83 | 12,374 |
2019-10-31 | $70.37 | $70.46 | $70.08 | $70.19 | $65.57 | 2,768 |
2019-10-30 | $70.05 | $70.38 | $70.05 | $70.38 | $65.75 | 869 |
2019-10-29 | $70.00 | $70.28 | $70.00 | $70.06 | $65.45 | 5,579 |
2019-10-28 | $69.97 | $70.28 | $69.97 | $70.20 | $65.58 | 5,898 |
2019-10-25 | $69.67 | $69.88 | $69.67 | $69.88 | $65.28 | 362 |
2019-10-24 | $69.75 | $69.75 | $69.67 | $69.67 | $65.08 | 297 |
2019-10-23 | $69.36 | $69.40 | $69.36 | $69.40 | $64.83 | 261 |
2019-10-22 | $69.41 | $69.58 | $69.19 | $69.24 | $64.68 | 2,911 |
2019-10-21 | $69.26 | $69.45 | $69.26 | $69.45 | $64.88 | 223 |
2019-10-18 | $69.11 | $69.13 | $68.89 | $69.13 | $64.58 | 322 |
2019-10-17 | $69.22 | $69.27 | $69.13 | $69.13 | $64.58 | 8,932 |
2019-10-16 | $69.01 | $69.16 | $68.98 | $68.98 | $64.44 | 2,362 |
2019-10-15 | $68.60 | $69.20 | $68.60 | $69.20 | $64.64 | 1,055 |
2019-10-14 | $68.45 | $68.53 | $68.45 | $68.53 | $64.02 | 442 |
2019-10-11 | $68.71 | $68.91 | $68.71 | $68.82 | $64.29 | 1,173 |
2019-10-10 | $67.35 | $67.75 | $67.35 | $67.75 | $63.29 | 1,521 |
2019-10-09 | $66.90 | $67.34 | $66.90 | $67.26 | $62.83 | 1,549 |
2019-10-08 | $66.84 | $67.15 | $66.75 | $67.15 | $62.73 | 3,215 |
2019-10-07 | $67.47 | $67.78 | $67.47 | $67.58 | $63.13 | 759 |
2019-10-04 | $67.74 | $68.09 | $67.74 | $68.09 | $63.61 | 4,726 |
2019-10-03 | $66.42 | $66.88 | $66.39 | $66.88 | $62.48 | 2,941 |
2019-10-02 | $67.00 | $67.00 | $66.41 | $66.42 | $62.05 | 2,976 |
2019-10-01 | $68.00 | $68.00 | $67.67 | $67.67 | $63.21 | 409 |
2019-09-30 | $68.29 | $68.45 | $68.17 | $68.45 | $63.94 | 874 |
2019-09-27 | $68.54 | $68.55 | $67.99 | $68.55 | $64.04 | 5,244 |
2019-09-26 | $68.16 | $68.16 | $68.11 | $68.11 | $63.63 | 1,347 |
2019-09-25 | $68.43 | $68.51 | $68.43 | $68.51 | $64.00 | 244 |
2019-09-24 | $68.88 | $68.88 | $68.28 | $68.28 | $63.78 | 2,689 |
2019-09-23 | $68.82 | $68.82 | $68.82 | $68.82 | $64.29 | 46 |
2019-09-20 | $68.94 | $68.94 | $68.94 | $68.94 | $64.40 | 146 |
2019-09-19 | $69.32 | $69.32 | $69.20 | $69.20 | $64.64 | 226 |
2019-09-18 | $68.98 | $69.08 | $68.74 | $69.08 | $64.53 | 363 |
2019-09-17 | $68.74 | $69.15 | $68.74 | $69.15 | $64.60 | 548 |
2019-09-16 | $69.07 | $69.07 | $68.81 | $68.81 | $64.28 | 2,031 |
2019-09-13 | $69.25 | $69.25 | $69.17 | $69.17 | $64.62 | 242 |
2019-09-12 | $69.07 | $69.25 | $68.99 | $69.25 | $64.69 | 744 |
2019-09-11 | $68.80 | $68.92 | $68.80 | $68.92 | $64.38 | 628 |
2019-09-10 | $68.12 | $68.42 | $68.12 | $68.42 | $63.92 | 1,000 |
2019-09-09 | $68.77 | $68.77 | $68.35 | $68.51 | $64.00 | 2,581 |
2019-09-06 | $68.50 | $68.60 | $68.47 | $68.47 | $63.96 | 1,374 |
2019-09-05 | $68.15 | $68.41 | $68.15 | $68.41 | $63.91 | 1,016 |
2019-09-04 | $67.36 | $67.60 | $67.35 | $67.60 | $63.15 | 1,128 |
2019-09-03 | $66.66 | $66.83 | $66.46 | $66.80 | $62.40 | 8,371 |
2019-08-30 | $67.11 | $67.41 | $67.06 | $67.41 | $62.97 | 2,420 |
2019-08-29 | $67.05 | $67.05 | $67.04 | $67.04 | $62.63 | 2,473 |
2019-08-28 | $66.01 | $66.32 | $66.01 | $66.32 | $61.95 | 367 |
2019-08-27 | $66.07 | $66.07 | $66.07 | $66.07 | $61.72 | 1,721 |
2019-08-26 | $66.04 | $66.13 | $65.72 | $66.13 | $61.78 | 9,000 |
2019-08-23 | $65.52 | $65.55 | $65.50 | $65.50 | $61.19 | 1,623 |
2019-08-22 | $67.13 | $67.13 | $67.13 | $67.13 | $62.71 | 72 |
2019-08-21 | $67.36 | $67.36 | $67.17 | $67.17 | $62.75 | 391 |
2019-08-20 | $66.80 | $67.04 | $66.71 | $66.71 | $62.32 | 1,582 |
2019-08-19 | $66.89 | $67.22 | $66.62 | $66.62 | $62.23 | 2,901 |
2019-08-16 | $66.12 | $66.42 | $65.92 | $66.26 | $61.90 | 9,250 |
2019-08-15 | $65.45 | $66.13 | $65.45 | $66.13 | $61.78 | 14,089 |
2019-08-14 | $66.38 | $66.38 | $65.39 | $65.47 | $61.16 | 720 |
2019-08-13 | $66.05 | $67.30 | $66.05 | $67.30 | $62.87 | 3,163 |
2019-08-12 | $66.96 | $66.96 | $66.16 | $66.28 | $61.92 | 1,701 |
2019-08-09 | $67.55 | $67.55 | $66.96 | $67.17 | $62.75 | 2,593 |
2019-08-08 | $66.57 | $67.29 | $66.30 | $67.29 | $62.86 | 3,198 |
2019-08-07 | $65.86 | $66.40 | $65.42 | $66.40 | $62.03 | 2,095 |
2019-08-06 | $66.84 | $66.84 | $65.83 | $66.59 | $62.21 | 27,443 |
2019-08-05 | $66.50 | $66.50 | $65.13 | $65.84 | $61.50 | 14,227 |
2019-08-02 | $67.37 | $67.40 | $66.83 | $67.12 | $62.70 | 5,940 |
2019-08-01 | $68.39 | $68.91 | $68.04 | $68.04 | $63.56 | 19,656 |
2019-07-31 | $68.42 | $68.97 | $68.37 | $68.97 | $64.43 | 53,263 |
2019-07-30 | $68.83 | $68.89 | $68.83 | $68.89 | $64.35 | 909 |
2019-07-29 | $69.16 | $69.19 | $69.16 | $69.19 | $64.63 | 1,080 |
2019-07-26 | $68.94 | $69.50 | $68.94 | $69.26 | $64.70 | 1,661 |
2019-07-25 | $69.20 | $69.50 | $68.81 | $68.81 | $64.28 | 5,402 |
2019-07-24 | $68.79 | $69.19 | $68.79 | $69.19 | $64.63 | 857 |
2019-07-23 | $68.82 | $69.03 | $68.82 | $69.03 | $64.48 | 696 |
2019-07-22 | $68.70 | $68.70 | $68.60 | $68.63 | $64.11 | 529 |
2019-07-19 | $69.05 | $69.05 | $68.51 | $68.51 | $64.00 | 1,634 |
2019-07-18 | $68.73 | $68.82 | $68.73 | $68.82 | $64.29 | 663 |
2019-07-17 | $68.75 | $68.75 | $68.75 | $68.75 | $64.22 | 336 |
2019-07-16 | $68.93 | $69.30 | $68.93 | $69.00 | $64.46 | 3,610 |
2019-07-15 | $69.08 | $69.08 | $69.06 | $69.06 | $64.51 | 423 |
2019-07-12 | $68.80 | $69.05 | $68.78 | $69.05 | $64.50 | 1,909 |
2019-07-11 | $68.82 | $68.82 | $68.82 | $68.82 | $64.29 | 224 |
2019-07-10 | $69.01 | $69.01 | $68.66 | $68.75 | $64.22 | 2,218 |
2019-07-09 | $68.04 | $68.44 | $68.04 | $68.40 | $63.90 | 1,465 |
2019-07-08 | $68.45 | $68.55 | $68.32 | $68.42 | $63.92 | 2,093 |
2019-07-05 | $68.76 | $69.00 | $68.33 | $68.96 | $64.42 | 5,446 |
2019-07-03 | $68.62 | $69.02 | $68.62 | $69.02 | $64.48 | 3,259 |
2019-07-02 | $68.53 | $68.64 | $68.40 | $68.56 | $64.05 | 3,880 |
2019-07-01 | $68.81 | $68.81 | $68.00 | $68.50 | $63.99 | 11,621 |
2019-06-28 | $67.58 | $67.76 | $67.58 | $67.76 | $63.30 | 1,295 |
2019-06-27 | $67.29 | $67.50 | $67.29 | $67.50 | $63.06 | 893 |
2019-06-26 | $67.23 | $67.23 | $67.23 | $67.23 | $62.80 | 108 |
2019-06-25 | $67.84 | $67.84 | $67.29 | $67.31 | $62.88 | 2,397 |
2019-06-24 | $67.85 | $67.86 | $67.84 | $67.84 | $63.37 | 772 |
2019-06-21 | $67.77 | $67.94 | $67.77 | $67.91 | $63.44 | 807 |
2019-06-20 | $68.05 | $68.05 | $68.01 | $68.01 | $63.53 | 674 |
2019-06-19 | $67.05 | $67.46 | $67.05 | $67.44 | $63.00 | 2,129 |
2019-06-18 | $66.90 | $67.07 | $66.90 | $67.05 | $62.64 | 372 |
2019-06-17 | $66.42 | $66.42 | $66.31 | $66.31 | $61.94 | 445 |
2019-06-14 | $67.27 | $67.27 | $67.20 | $67.20 | $61.96 | 359 |
2019-06-13 | $67.34 | $67.34 | $67.29 | $67.29 | $62.05 | 387 |
2019-06-12 | $67.21 | $67.21 | $67.05 | $67.05 | $61.82 | 1,015 |
2019-06-11 | $67.38 | $67.43 | $67.38 | $67.43 | $62.17 | 239 |
2019-06-10 | $67.45 | $67.49 | $67.36 | $67.36 | $62.11 | 755 |
2019-06-07 | $66.52 | $67.20 | $66.52 | $66.92 | $61.70 | 3,675 |
2019-06-06 | $66.19 | $66.39 | $66.19 | $66.39 | $61.22 | 457 |
2019-06-05 | $65.78 | $65.90 | $65.72 | $65.88 | $60.75 | 4,757 |
2019-06-04 | $64.70 | $65.69 | $64.70 | $65.69 | $60.57 | 42,167 |
2019-06-03 | $64.62 | $64.70 | $64.20 | $64.41 | $59.39 | 5,518 |
2019-05-31 | $64.51 | $64.51 | $64.51 | $64.51 | $59.48 | 163 |
2019-05-30 | $65.01 | $65.35 | $65.01 | $65.20 | $60.12 | 1,967 |
2019-05-29 | $65.20 | $65.27 | $64.92 | $65.01 | $59.94 | 2,795 |
2019-05-28 | $66.24 | $66.24 | $65.45 | $65.65 | $60.53 | 17,389 |
2019-05-24 | $66.21 | $66.62 | $66.07 | $66.07 | $60.92 | 3,501 |
2019-05-23 | $65.84 | $66.61 | $65.67 | $66.61 | $61.42 | 4,731 |
2019-05-22 | $66.49 | $67.02 | $66.49 | $66.58 | $61.39 | 957 |
2019-05-21 | $66.94 | $67.38 | $66.94 | $67.38 | $62.13 | 10,685 |
2019-05-20 | $66.36 | $66.50 | $66.24 | $66.24 | $61.08 | 1,438 |
2019-05-17 | $66.82 | $66.82 | $66.60 | $66.60 | $61.41 | 399 |
2019-05-16 | $66.54 | $67.04 | $66.54 | $66.91 | $61.70 | 1,339 |
2019-05-15 | $66.30 | $66.73 | $66.30 | $66.67 | $61.47 | 2,670 |
2019-05-14 | $65.89 | $66.53 | $65.89 | $66.29 | $61.12 | 3,100 |
2019-05-13 | $65.95 | $65.95 | $65.17 | $65.17 | $60.09 | 2,862 |
2019-05-10 | $66.43 | $66.99 | $66.43 | $66.99 | $61.77 | 875 |
2019-05-09 | $66.28 | $66.72 | $66.06 | $66.70 | $61.50 | 3,459 |
2019-05-08 | $66.52 | $67.46 | $66.51 | $67.46 | $62.20 | 7,703 |
2019-05-07 | $67.17 | $67.35 | $67.00 | $67.00 | $61.78 | 25,596 |
2019-05-06 | $66.97 | $67.82 | $66.97 | $67.82 | $62.53 | 684 |
2019-05-03 | $68.10 | $68.39 | $68.10 | $68.39 | $63.06 | 569 |
2019-05-02 | $67.74 | $67.74 | $67.53 | $67.53 | $62.27 | 335 |
2019-05-01 | $68.11 | $68.11 | $67.78 | $67.78 | $62.50 | 625 |
2019-04-30 | $67.89 | $68.23 | $67.89 | $68.23 | $62.91 | 632 |
2019-04-29 | $68.12 | $68.23 | $67.77 | $68.22 | $62.90 | 2,638 |
2019-04-26 | $67.51 | $67.99 | $67.51 | $67.99 | $62.69 | 1,224 |
2019-04-25 | $67.79 | $67.79 | $67.79 | $67.79 | $62.51 | 27 |
2019-04-24 | $67.96 | $67.96 | $67.89 | $67.89 | $62.60 | 425 |
2019-04-23 | $67.71 | $67.93 | $67.71 | $67.90 | $62.61 | 9,130 |
2019-04-22 | $67.55 | $67.63 | $67.46 | $67.63 | $62.36 | 2,524 |
2019-04-18 | $67.49 | $67.65 | $67.41 | $67.65 | $62.38 | 952 |
2019-04-17 | $67.88 | $67.88 | $67.46 | $67.46 | $62.20 | 1,897 |
2019-04-16 | $67.68 | $67.79 | $67.64 | $67.64 | $62.37 | 994 |
2019-04-15 | $67.45 | $67.52 | $67.45 | $67.52 | $62.26 | 305 |
2019-04-12 | $67.71 | $67.71 | $67.52 | $67.57 | $62.30 | 2,131 |
2019-04-11 | $67.18 | $67.18 | $67.18 | $67.18 | $61.94 | 74 |
2019-04-10 | $67.09 | $67.17 | $66.99 | $67.17 | $61.93 | 1,164 |
2019-04-09 | $67.05 | $67.05 | $66.49 | $66.93 | $61.71 | 2,312 |
2019-04-08 | $67.15 | $67.36 | $66.94 | $67.36 | $62.11 | 1,633 |
2019-04-05 | $67.05 | $67.24 | $65.22 | $67.24 | $62.00 | 1,061 |
2019-04-04 | $67.08 | $67.08 | $66.84 | $67.00 | $61.78 | 634 |
2019-04-03 | $67.21 | $67.21 | $66.97 | $66.97 | $61.75 | 3,618 |
2019-04-02 | $66.83 | $66.83 | $66.53 | $66.81 | $61.60 | 4,620 |
2019-04-01 | $66.34 | $66.65 | $66.34 | $66.65 | $61.46 | 774 |
2019-03-29 | $65.66 | $65.90 | $65.61 | $65.90 | $60.76 | 4,254 |
2019-03-28 | $65.61 | $65.61 | $65.25 | $65.42 | $60.32 | 2,437 |
2019-03-27 | $65.80 | $65.80 | $65.28 | $65.50 | $60.40 | 19,917 |
2019-03-26 | $65.37 | $65.68 | $65.06 | $65.54 | $60.43 | 12,235 |
2019-03-25 | $65.14 | $65.44 | $65.01 | $65.04 | $59.97 | 1,694 |
2019-03-22 | $66.01 | $66.54 | $65.10 | $65.47 | $60.37 | 10,764 |
2019-03-21 | $65.77 | $66.38 | $65.77 | $66.38 | $61.21 | 659 |
2019-03-20 | $66.04 | $66.27 | $65.64 | $65.95 | $60.81 | 1,725 |
2019-03-19 | $66.27 | $66.51 | $65.90 | $66.05 | $60.90 | 7,173 |
2019-03-18 | $65.80 | $66.00 | $65.80 | $65.87 | $60.74 | 15,306 |
2019-03-15 | $65.76 | $65.79 | $65.67 | $65.75 | $60.63 | 2,141 |
2019-03-14 | $65.46 | $65.48 | $65.46 | $65.48 | $60.38 | 985 |
2019-03-13 | $65.08 | $65.45 | $65.08 | $65.45 | $60.35 | 1,683 |
2019-03-12 | $64.90 | $64.90 | $64.90 | $64.90 | $59.84 | 27 |
2019-03-11 | $64.41 | $64.78 | $64.41 | $64.78 | $59.73 | 519 |
2019-03-08 | $63.68 | $64.15 | $63.43 | $64.15 | $59.15 | 16,802 |
2019-03-07 | $64.35 | $64.38 | $64.10 | $64.10 | $59.10 | 1,611 |
2019-03-06 | $64.93 | $64.93 | $64.69 | $64.73 | $59.69 | 1,860 |
2019-03-05 | $64.95 | $65.10 | $64.81 | $64.91 | $59.85 | 9,467 |
2019-03-04 | $65.62 | $65.99 | $64.97 | $65.01 | $59.94 | 3,307 |
2019-03-01 | $65.30 | $65.40 | $65.03 | $65.32 | $60.23 | 2,801 |
2019-02-28 | $64.85 | $64.87 | $64.84 | $64.86 | $59.80 | 513 |
2019-02-27 | $65.07 | $65.08 | $64.91 | $65.02 | $59.95 | 1,816 |
2019-02-26 | $65.04 | $65.13 | $65.04 | $65.13 | $60.05 | 295 |
2019-02-25 | $65.10 | $65.14 | $64.95 | $65.10 | $60.03 | 4,058 |
2019-02-22 | $64.86 | $64.87 | $64.59 | $64.84 | $59.79 | 2,656 |
2019-02-21 | $64.57 | $64.65 | $64.29 | $64.53 | $59.50 | 1,827 |
2019-02-20 | $64.83 | $64.98 | $64.66 | $64.76 | $59.71 | 2,861 |
2019-02-19 | $64.11 | $64.70 | $64.11 | $64.70 | $59.66 | 10,578 |
2019-02-15 | $64.05 | $64.32 | $63.82 | $64.32 | $59.31 | 2,629 |
2019-02-14 | $63.61 | $63.80 | $63.54 | $63.64 | $58.68 | 1,338 |
2019-02-13 | $63.75 | $63.98 | $63.64 | $63.70 | $58.74 | 3,996 |
2019-02-12 | $63.35 | $63.69 | $63.34 | $63.69 | $58.73 | 1,595 |
2019-02-11 | $63.01 | $63.01 | $62.89 | $62.89 | $57.99 | 674 |
2019-02-08 | $62.58 | $62.90 | $62.45 | $62.90 | $58.00 | 4,025 |
2019-02-07 | $63.12 | $63.12 | $62.51 | $62.70 | $57.81 | 13,964 |
2019-02-06 | $63.31 | $63.72 | $63.31 | $63.59 | $58.63 | 1,116 |
2019-02-05 | $63.67 | $63.98 | $63.52 | $63.97 | $58.98 | 8,786 |
2019-02-04 | $62.98 | $63.45 | $62.92 | $63.45 | $58.50 | 3,886 |
2019-02-01 | $62.93 | $63.20 | $62.90 | $62.98 | $58.07 | 2,939 |
2019-01-31 | $62.52 | $63.02 | $62.52 | $63.02 | $58.11 | 1,320 |
2019-01-30 | $62.33 | $62.55 | $62.24 | $62.55 | $57.68 | 1,246 |
2019-01-29 | $61.71 | $62.30 | $61.65 | $62.30 | $57.44 | 14,666 |
2019-01-28 | $61.40 | $61.71 | $61.40 | $61.70 | $56.89 | 4,264 |
2019-01-25 | $61.84 | $62.05 | $61.56 | $62.05 | $57.21 | 4,652 |
2019-01-24 | $61.48 | $61.55 | $61.35 | $61.55 | $56.75 | 787 |
2019-01-23 | $61.13 | $61.42 | $61.13 | $61.42 | $56.63 | 330 |
2019-01-22 | $61.54 | $61.54 | $61.01 | $61.11 | $56.35 | 364 |
2019-01-18 | $61.81 | $62.08 | $61.62 | $62.08 | $57.24 | 493 |
2019-01-17 | $60.91 | $61.36 | $60.91 | $61.36 | $56.58 | 1,046 |
2019-01-16 | $60.95 | $60.95 | $60.94 | $60.95 | $56.20 | 1,558 |
2019-01-15 | $60.83 | $60.84 | $60.83 | $60.84 | $56.10 | 251 |
2019-01-14 | $60.45 | $60.63 | $60.37 | $60.38 | $55.67 | 1,268 |
2019-01-11 | $60.63 | $60.68 | $60.34 | $60.68 | $55.95 | 1,704 |
2019-01-10 | $60.29 | $60.80 | $60.28 | $60.75 | $56.02 | 5,581 |
2019-01-09 | $60.61 | $60.61 | $60.23 | $60.53 | $55.81 | 1,894 |
2019-01-08 | $60.24 | $60.24 | $59.75 | $60.09 | $55.41 | 1,918 |
2019-01-07 | $59.28 | $59.56 | $59.28 | $59.56 | $54.92 | 1,504 |
2019-01-04 | $57.92 | $59.27 | $57.92 | $59.16 | $54.55 | 2,162 |
2019-01-03 | $58.38 | $58.38 | $57.34 | $57.34 | $52.87 | 950 |
2019-01-02 | $57.59 | $58.77 | $57.59 | $58.77 | $54.19 | 25,937 |
2018-12-31 | $58.06 | $58.10 | $58.06 | $58.10 | $53.57 | 491 |
2018-12-28 | $58.12 | $58.12 | $57.82 | $57.94 | $53.42 | 1,384 |
2018-12-27 | $56.91 | $57.80 | $56.49 | $57.80 | $53.30 | 3,205 |
2018-12-26 | $55.85 | $57.11 | $55.16 | $57.11 | $52.66 | 9,103 |
2018-12-24 | $56.66 | $56.66 | $55.44 | $55.44 | $51.12 | 4,773 |
2018-12-21 | $56.72 | $56.89 | $56.47 | $56.47 | $52.07 | 1,002 |
2018-12-20 | $58.40 | $58.40 | $57.30 | $57.30 | $52.83 | 8,219 |
2018-12-19 | $59.09 | $59.58 | $58.32 | $58.49 | $53.93 | 4,490 |
2018-12-18 | $59.47 | $59.47 | $59.10 | $59.20 | $54.59 | 11,700 |
2018-12-17 | $60.44 | $60.47 | $59.66 | $59.80 | $54.56 | 6,562 |
2018-12-14 | $60.73 | $60.73 | $60.64 | $60.64 | $55.32 | 238 |
2018-12-13 | $62.13 | $62.13 | $61.61 | $61.61 | $56.21 | 119 |
2018-12-12 | $61.97 | $62.55 | $61.74 | $62.11 | $56.66 | 7,997 |
2018-12-11 | $61.90 | $61.98 | $60.10 | $61.69 | $56.28 | 39,585 |
2018-12-10 | $61.07 | $61.07 | $61.07 | $61.07 | $55.71 | 412 |
2018-12-07 | $62.36 | $62.36 | $61.24 | $61.24 | $55.87 | 3,846 |
2018-12-06 | $61.63 | $61.67 | $61.63 | $61.67 | $56.26 | 692 |
2018-12-04 | $64.33 | $64.33 | $63.68 | $63.68 | $58.10 | 537 |
2018-12-03 | $64.83 | $65.00 | $64.78 | $64.78 | $59.10 | 4,923 |
2018-11-30 | $63.26 | $63.90 | $63.26 | $63.43 | $57.87 | 575 |
2018-11-29 | $63.90 | $63.90 | $63.90 | $63.90 | $58.30 | 63 |
2018-11-28 | $62.60 | $63.90 | $62.60 | $63.90 | $58.30 | 7,299 |
2018-11-27 | $61.96 | $62.39 | $61.72 | $62.33 | $56.86 | 2,436 |
2018-11-26 | $61.97 | $62.97 | $61.92 | $62.97 | $57.45 | 9,685 |
2018-11-23 | $61.50 | $61.50 | $61.49 | $61.49 | $56.10 | 780 |
2018-11-21 | $62.23 | $62.24 | $62.23 | $62.24 | $56.78 | 411 |
2018-11-20 | $61.66 | $61.74 | $61.56 | $61.74 | $56.33 | 10,010 |
2018-11-19 | $63.26 | $63.26 | $62.20 | $62.44 | $56.96 | 31,053 |
2018-11-16 | $63.13 | $63.42 | $63.00 | $63.42 | $57.86 | 506 |
2018-11-15 | $62.55 | $63.67 | $62.55 | $63.67 | $58.09 | 12,735 |
2018-11-14 | $63.55 | $64.20 | $62.86 | $62.86 | $57.35 | 16,355 |
2018-11-13 | $63.18 | $63.44 | $62.84 | $63.44 | $57.88 | 11,396 |
2018-11-12 | $64.28 | $64.28 | $64.28 | $64.28 | $58.64 | 84 |
2018-11-09 | $64.35 | $64.35 | $64.28 | $64.28 | $58.64 | 769 |
2018-11-08 | $64.61 | $64.61 | $64.61 | $64.61 | $58.94 | 308 |
2018-11-07 | $64.60 | $65.00 | $64.60 | $65.00 | $59.30 | 676 |
2018-11-06 | $63.69 | $63.69 | $63.61 | $63.61 | $58.03 | 417 |
2018-11-05 | $63.62 | $63.62 | $63.34 | $63.34 | $57.79 | 6,132 |
2018-11-02 | $64.05 | $64.05 | $63.84 | $63.84 | $58.24 | 626 |
2018-11-01 | $63.21 | $63.30 | $63.17 | $63.30 | $57.75 | 2,544 |
2018-10-31 | $63.15 | $63.20 | $62.90 | $62.90 | $57.38 | 6,309 |
2018-10-30 | $61.96 | $62.56 | $61.44 | $62.56 | $57.07 | 31,110 |
2018-10-29 | $62.37 | $62.38 | $61.00 | $61.26 | $55.89 | 2,444 |
2018-10-26 | $61.75 | $62.14 | $61.15 | $62.14 | $56.69 | 5,673 |
2018-10-25 | $62.11 | $62.96 | $62.11 | $62.89 | $57.37 | 13,379 |
2018-10-24 | $63.17 | $63.36 | $61.93 | $62.00 | $56.56 | 3,201 |
2018-10-23 | $62.93 | $63.63 | $62.32 | $63.63 | $58.05 | 16,431 |
2018-10-22 | $64.12 | $64.16 | $64.08 | $64.13 | $58.51 | 4,590 |
2018-10-19 | $64.25 | $64.61 | $64.19 | $64.19 | $58.56 | 1,518 |
2018-10-18 | $64.85 | $64.85 | $64.23 | $64.32 | $58.68 | 9,772 |
2018-10-17 | $65.09 | $65.28 | $64.88 | $65.19 | $59.47 | 3,199 |
2018-10-16 | $64.54 | $65.16 | $64.54 | $65.16 | $59.45 | 2,010 |
2018-10-15 | $64.19 | $64.32 | $64.01 | $64.01 | $58.40 | 1,902 |
2018-10-12 | $64.42 | $64.79 | $63.92 | $64.46 | $58.81 | 6,915 |
2018-10-11 | $64.47 | $64.73 | $63.71 | $64.19 | $58.56 | 24,824 |
2018-10-10 | $66.36 | $66.36 | $64.64 | $64.64 | $58.97 | 1,200 |
2018-10-09 | $66.38 | $66.58 | $66.38 | $66.58 | $60.74 | 1,032 |
2018-10-08 | $66.51 | $66.67 | $66.49 | $66.67 | $60.82 | 3,235 |
2018-10-05 | $67.03 | $67.16 | $67.00 | $67.16 | $61.27 | 8,271 |
2018-10-04 | $67.71 | $67.71 | $67.28 | $67.28 | $61.38 | 2,661 |
2018-10-03 | $68.16 | $68.40 | $67.89 | $67.98 | $62.02 | 1,027 |
2018-10-02 | $67.69 | $68.04 | $67.67 | $68.04 | $62.07 | 6,846 |
2018-10-01 | $68.03 | $68.20 | $67.92 | $67.96 | $62.00 | 3,426 |
2018-09-28 | $67.76 | $67.77 | $67.70 | $67.70 | $61.76 | 938 |
2018-09-27 | $68.04 | $68.29 | $68.04 | $68.29 | $62.30 | 3,722 |
2018-09-26 | $68.06 | $68.50 | $67.92 | $68.50 | $62.49 | 6,660 |
2018-09-25 | $68.27 | $68.46 | $68.12 | $68.12 | $62.15 | 2,010 |
2018-09-24 | $68.13 | $68.43 | $68.13 | $68.18 | $62.20 | 3,582 |
2018-09-21 | $68.56 | $68.56 | $68.40 | $68.43 | $62.43 | 790 |
2018-09-20 | $68.05 | $68.68 | $67.98 | $68.68 | $62.66 | 6,079 |
2018-09-19 | $67.52 | $67.78 | $67.52 | $67.73 | $61.79 | 4,172 |
2018-09-18 | $67.41 | $67.84 | $67.36 | $67.84 | $61.89 | 9,656 |
2018-09-17 | $67.38 | $67.38 | $67.22 | $67.22 | $61.32 | 1,741 |
2018-09-14 | $67.46 | $67.46 | $67.32 | $67.44 | $61.53 | 5,455 |
2018-09-13 | $67.25 | $67.52 | $67.19 | $67.45 | $61.53 | 5,728 |
2018-09-12 | $66.97 | $67.02 | $66.94 | $67.02 | $61.14 | 1,390 |
2018-09-11 | $66.66 | $66.93 | $66.41 | $66.93 | $61.06 | 8,092 |
2018-09-10 | $66.76 | $66.89 | $66.76 | $66.89 | $61.02 | 11,843 |
2018-09-07 | $66.45 | $66.53 | $66.43 | $66.53 | $60.70 | 2,655 |
2018-09-06 | $66.73 | $66.74 | $66.72 | $66.74 | $60.89 | 4,055 |
2018-09-05 | $66.98 | $66.98 | $66.98 | $66.98 | $61.11 | 1,082 |
2018-09-04 | $67.13 | $67.13 | $66.97 | $66.97 | $61.10 | 2,316 |
2018-08-31 | $67.45 | $67.80 | $67.45 | $67.58 | $61.65 | 1,023 |
2018-08-30 | $67.84 | $68.00 | $67.84 | $68.00 | $62.04 | 1,097 |
2018-08-29 | $67.92 | $68.22 | $67.92 | $68.19 | $62.21 | 2,805 |
2018-08-28 | $68.23 | $68.23 | $68.23 | $68.23 | $62.25 | 200 |
2018-08-27 | $66.79 | $66.79 | $66.79 | $66.79 | $60.93 | 143 |
2018-08-24 | $66.79 | $66.79 | $66.79 | $66.79 | $60.93 | 33 |
2018-08-23 | $66.94 | $66.94 | $66.79 | $66.79 | $60.93 | 766 |
2018-08-22 | $67.04 | $67.04 | $67.04 | $67.04 | $61.16 | 175 |
2018-08-21 | $67.00 | $67.03 | $67.00 | $67.02 | $61.14 | 1,139 |
2018-08-20 | $66.87 | $66.94 | $66.69 | $66.81 | $60.95 | 1,070 |
2018-08-17 | $66.54 | $66.54 | $66.54 | $66.54 | $60.70 | 522 |
2018-08-16 | $65.97 | $66.31 | $65.97 | $66.00 | $60.21 | 3,600 |
2018-08-15 | $65.76 | $65.76 | $65.76 | $65.76 | $59.99 | 178 |
2018-08-14 | $66.35 | $66.36 | $66.26 | $66.26 | $60.45 | 1,167 |
2018-08-13 | $66.53 | $66.53 | $66.23 | $66.23 | $60.42 | 6,721 |
2018-08-10 | $66.46 | $66.46 | $66.15 | $66.15 | $60.35 | 1,941 |
2018-08-09 | $67.14 | $67.15 | $67.14 | $67.15 | $61.26 | 345 |
2018-08-08 | $67.01 | $67.01 | $67.01 | $67.01 | $61.13 | 690 |
2018-08-07 | $67.16 | $67.17 | $67.16 | $67.17 | $61.28 | 899 |
2018-08-06 | $66.63 | $66.93 | $66.58 | $66.80 | $60.94 | 699 |
2018-08-03 | $66.57 | $66.57 | $66.57 | $66.57 | $60.73 | 23 |
2018-08-02 | $66.52 | $66.73 | $66.24 | $66.57 | $60.73 | 7,738 |
2018-08-01 | $66.53 | $66.53 | $66.53 | $66.53 | $60.70 | 17 |
2018-07-31 | $66.73 | $66.88 | $66.53 | $66.53 | $60.70 | 2,600 |
2018-07-30 | $66.78 | $66.78 | $66.19 | $66.19 | $60.39 | 1,134 |
2018-07-27 | $67.00 | $67.00 | $66.26 | $66.60 | $60.76 | 3,180 |
2018-07-26 | $66.81 | $66.86 | $66.75 | $66.75 | $60.90 | 1,085 |
2018-07-25 | $66.79 | $67.06 | $66.42 | $66.99 | $61.11 | 2,751 |
2018-07-24 | $66.57 | $66.57 | $66.40 | $66.44 | $60.61 | 958 |
2018-07-23 | $66.14 | $66.25 | $66.00 | $66.25 | $60.44 | 3,214 |
2018-07-20 | $66.44 | $66.44 | $66.28 | $66.28 | $60.47 | 7,504 |
2018-07-19 | $66.02 | $66.28 | $66.02 | $66.28 | $60.47 | 636 |
2018-07-18 | $66.19 | $66.33 | $66.19 | $66.33 | $60.51 | 693 |
2018-07-17 | $65.95 | $66.07 | $65.94 | $66.07 | $60.28 | 2,737 |
2018-07-16 | $66.05 | $66.07 | $66.05 | $66.07 | $60.28 | 1,066 |
2018-07-13 | $66.00 | $66.05 | $66.00 | $66.05 | $60.26 | 1,311 |
2018-07-12 | $65.77 | $66.00 | $65.77 | $66.00 | $60.21 | 502 |
2018-07-11 | $65.69 | $65.85 | $65.51 | $65.51 | $59.76 | 6,245 |
2018-07-10 | $65.98 | $66.04 | $65.98 | $66.04 | $60.25 | 627 |
2018-07-09 | $65.75 | $65.84 | $65.68 | $65.84 | $60.07 | 2,132 |
2018-07-06 | $64.91 | $65.27 | $64.91 | $65.21 | $59.49 | 872 |
2018-07-05 | $64.72 | $64.86 | $64.61 | $64.86 | $59.17 | 1,100 |
2018-07-03 | $64.71 | $64.76 | $64.15 | $64.15 | $58.52 | 5,786 |
2018-07-02 | $64.00 | $64.29 | $64.00 | $64.29 | $58.65 | 2,559 |
2018-06-29 | $64.80 | $64.80 | $64.42 | $64.42 | $58.77 | 706 |
2018-06-28 | $64.02 | $64.14 | $64.01 | $64.11 | $58.49 | 796 |
2018-06-27 | $64.08 | $64.08 | $64.00 | $64.00 | $58.39 | 2,987 |
2018-06-26 | $64.47 | $64.49 | $64.35 | $64.35 | $58.71 | 536 |
2018-06-25 | $64.86 | $64.86 | $64.07 | $64.07 | $58.45 | 1,266 |
2018-06-22 | $65.52 | $65.52 | $65.01 | $65.01 | $59.31 | 730 |
2018-06-21 | $65.38 | $65.38 | $65.10 | $65.10 | $59.39 | 359 |
2018-06-20 | $65.19 | $65.19 | $65.19 | $65.19 | $59.47 | 368 |
2018-06-19 | $64.96 | $65.32 | $64.96 | $65.19 | $59.47 | 6,954 |
2018-06-18 | $66.30 | $66.50 | $65.85 | $66.50 | $59.79 | 4,671 |
2018-06-15 | $66.69 | $66.69 | $66.69 | $66.69 | $59.96 | 305 |
2018-06-14 | $66.96 | $66.96 | $66.93 | $66.94 | $60.18 | 1,474 |
2018-06-13 | $67.00 | $67.00 | $66.83 | $66.83 | $60.09 | 920 |
2018-06-12 | $67.02 | $67.10 | $66.80 | $67.10 | $60.33 | 5,844 |
2018-06-11 | $67.03 | $67.14 | $66.97 | $67.06 | $60.29 | 10,419 |
2018-06-08 | $66.67 | $66.80 | $66.66 | $66.80 | $60.06 | 865 |
2018-06-07 | $66.84 | $66.84 | $66.84 | $66.84 | $60.09 | 412 |
2018-06-06 | $66.29 | $66.29 | $66.20 | $66.20 | $59.52 | 1,131 |
2018-06-05 | $66.19 | $66.19 | $66.19 | $66.19 | $59.51 | 378 |
2018-06-04 | $66.25 | $66.25 | $66.07 | $66.19 | $59.51 | 900 |
2018-06-01 | $65.76 | $65.76 | $65.71 | $65.71 | $59.08 | 1,084 |
2018-05-31 | $65.21 | $65.21 | $65.21 | $65.21 | $58.63 | 133 |
2018-05-30 | $65.33 | $65.51 | $65.16 | $65.21 | $58.63 | 3,145 |
2018-05-29 | $65.32 | $65.32 | $64.70 | $64.70 | $58.17 | 2,250 |
2018-05-25 | $65.89 | $66.09 | $65.80 | $65.80 | $59.16 | 6,318 |
2018-05-24 | $66.04 | $66.04 | $66.04 | $66.04 | $59.38 | 123 |
2018-05-23 | $65.88 | $66.04 | $65.88 | $66.04 | $59.38 | 1,363 |
2018-05-22 | $66.73 | $66.86 | $66.43 | $66.43 | $59.73 | 1,230 |
2018-05-21 | $66.53 | $66.56 | $66.47 | $66.48 | $59.77 | 837 |
2018-05-18 | $66.06 | $66.12 | $66.06 | $66.09 | $59.42 | 643 |
2018-05-17 | $66.25 | $66.25 | $65.97 | $65.97 | $59.31 | 2,142 |
2018-05-16 | $65.98 | $66.25 | $65.98 | $66.25 | $59.56 | 608 |
2018-05-15 | $65.98 | $66.37 | $65.98 | $65.99 | $59.33 | 7,705 |
2018-05-14 | $66.55 | $66.55 | $66.55 | $66.55 | $59.83 | 450 |
2018-05-11 | $66.64 | $66.66 | $66.56 | $66.56 | $59.84 | 4,613 |
2018-05-10 | $66.08 | $66.44 | $66.08 | $66.10 | $59.43 | 838 |
2018-05-09 | $65.34 | $65.60 | $65.19 | $65.60 | $58.98 | 879 |
2018-05-08 | $64.94 | $65.01 | $64.94 | $65.00 | $58.44 | 926 |
2018-05-07 | $65.05 | $65.60 | $65.05 | $65.60 | $58.98 | 518 |
2018-05-04 | $63.96 | $65.00 | $63.96 | $65.00 | $58.44 | 1,297 |
2018-05-03 | $64.46 | $64.46 | $64.46 | $64.46 | $57.96 | 110 |
2018-05-02 | $64.99 | $65.02 | $64.46 | $64.46 | $57.96 | 1,006 |
2018-05-01 | $64.96 | $64.96 | $64.96 | $64.96 | $58.40 | 37 |
2018-04-30 | $65.05 | $65.05 | $64.96 | $64.96 | $58.40 | 416 |
2018-04-27 | $64.95 | $65.38 | $64.73 | $65.37 | $58.77 | 3,972 |
2018-04-26 | $64.21 | $64.21 | $64.21 | $64.21 | $57.73 | 52 |
2018-04-25 | $64.21 | $64.21 | $64.21 | $64.21 | $57.73 | 200 |
2018-04-24 | $65.01 | $65.24 | $64.23 | $64.55 | $58.04 | 12,557 |
2018-04-23 | $65.35 | $65.37 | $65.23 | $65.23 | $58.65 | 2,137 |
2018-04-20 | $65.35 | $65.35 | $65.00 | $65.15 | $58.58 | 1,633 |
2018-04-19 | $66.00 | $66.15 | $65.40 | $65.54 | $58.93 | 200,745 |
2018-04-18 | $66.30 | $66.53 | $66.30 | $66.49 | $59.78 | 3,524 |
2018-04-17 | $65.99 | $66.09 | $65.99 | $66.03 | $59.37 | 3,859 |
2018-04-16 | $65.39 | $65.68 | $65.28 | $65.42 | $58.82 | 1,914 |
2018-04-13 | $65.45 | $65.46 | $64.94 | $65.32 | $58.73 | 4,117 |
2018-04-12 | $65.10 | $65.35 | $65.10 | $65.30 | $58.71 | 2,651 |
2018-04-11 | $64.77 | $65.09 | $64.57 | $65.09 | $58.52 | 7,724 |
2018-04-10 | $65.05 | $65.05 | $65.05 | $65.05 | $58.49 | 486 |
2018-04-09 | $64.32 | $64.95 | $64.23 | $64.58 | $58.06 | 4,513 |
2018-04-06 | $64.00 | $64.00 | $63.42 | $63.72 | $57.29 | 1,205 |
2018-04-05 | $64.77 | $64.90 | $64.63 | $64.90 | $58.35 | 731 |
2018-04-04 | $63.95 | $63.95 | $63.95 | $63.95 | $57.50 | 80 |
2018-04-03 | $63.37 | $63.95 | $63.29 | $63.95 | $57.50 | 1,366 |
2018-04-02 | $64.00 | $64.00 | $63.22 | $63.22 | $56.84 | 481 |
2018-03-29 | $63.97 | $64.88 | $63.83 | $64.62 | $58.10 | 2,477 |
2018-03-28 | $63.65 | $63.96 | $63.65 | $63.96 | $57.51 | 2,418 |
2018-03-27 | $64.84 | $64.84 | $63.58 | $63.58 | $57.16 | 1,478 |
2018-03-26 | $64.01 | $64.63 | $63.79 | $64.58 | $58.06 | 4,668 |
2018-03-23 | $64.37 | $64.73 | $63.08 | $63.08 | $56.71 | 1,605 |
2018-03-22 | $65.07 | $65.21 | $64.32 | $64.32 | $57.83 | 4,300 |
2018-03-21 | $65.82 | $66.37 | $65.74 | $65.87 | $59.22 | 10,539 |
2018-03-20 | $65.80 | $66.01 | $65.73 | $65.81 | $59.17 | 1,668 |
2018-03-19 | $65.50 | $65.58 | $65.50 | $65.50 | $58.89 | 705 |
2018-03-16 | $66.54 | $66.67 | $66.38 | $66.55 | $59.83 | 4,000 |
2018-03-15 | $66.47 | $66.80 | $66.42 | $66.47 | $59.76 | 3,746 |
2018-03-14 | $66.65 | $67.04 | $66.18 | $66.54 | $59.83 | 202,335 |
2018-03-13 | $67.14 | $67.22 | $66.53 | $66.53 | $59.82 | 4,383 |
2018-03-12 | $67.01 | $67.01 | $66.66 | $66.97 | $60.21 | 1,634 |
2018-03-09 | $66.38 | $66.65 | $66.21 | $66.65 | $59.92 | 726 |
2018-03-08 | $66.02 | $66.02 | $65.69 | $65.69 | $59.06 | 978 |
2018-03-07 | $65.46 | $65.46 | $65.39 | $65.39 | $58.79 | 417 |
2018-03-06 | $65.62 | $65.65 | $65.40 | $65.65 | $59.03 | 15,136 |
2018-03-05 | $64.59 | $65.49 | $64.50 | $65.49 | $58.88 | 1,676 |
2018-03-02 | $64.11 | $65.00 | $63.87 | $65.00 | $58.44 | 2,881 |
2018-03-01 | $65.38 | $65.40 | $64.22 | $64.45 | $57.95 | 8,304 |
2018-02-28 | $66.51 | $66.51 | $65.68 | $65.68 | $59.05 | 9,220 |
2018-02-27 | $67.47 | $67.47 | $65.92 | $66.13 | $59.46 | 4,093,103 |
2018-02-26 | $67.10 | $67.56 | $67.10 | $67.50 | $60.69 | 10,125 |
2018-02-23 | $66.13 | $66.67 | $66.13 | $66.67 | $59.94 | 4,893 |
2018-02-22 | $66.22 | $66.32 | $65.90 | $66.06 | $59.39 | 5,336 |
2018-02-21 | $66.59 | $66.64 | $66.00 | $66.00 | $59.34 | 8,013 |
2018-02-20 | $66.74 | $66.76 | $66.19 | $66.19 | $59.51 | 30,652 |
2018-02-16 | $66.50 | $66.79 | $66.50 | $66.79 | $60.05 | 6,556 |
2018-02-15 | $66.38 | $66.38 | $65.54 | $66.34 | $59.65 | 8,485 |
2018-02-14 | $64.66 | $65.77 | $64.66 | $65.74 | $59.11 | 13,070 |
2018-02-13 | $64.45 | $64.87 | $64.11 | $64.74 | $58.21 | 28,167 |
2018-02-12 | $64.08 | $64.85 | $63.92 | $64.85 | $58.31 | 14,400 |
2018-02-09 | $63.74 | $64.01 | $62.04 | $63.79 | $57.35 | 17,384 |
2018-02-08 | $65.15 | $65.29 | $63.87 | $64.00 | $57.54 | 10,570 |
2018-02-07 | $65.15 | $65.96 | $64.47 | $65.10 | $58.53 | 23,434 |
2018-02-06 | $63.79 | $66.68 | $63.79 | $66.02 | $59.36 | 25,600 |
2018-02-05 | $66.64 | $66.67 | $64.70 | $65.43 | $58.83 | 10,826 |
2018-02-02 | $68.17 | $68.17 | $67.15 | $67.39 | $60.59 | 7,950 |
2018-02-01 | $68.48 | $68.96 | $68.26 | $68.69 | $61.76 | 7,463 |
2018-01-31 | $68.84 | $68.86 | $68.75 | $68.86 | $61.91 | 5,823 |
2018-01-30 | $68.96 | $68.96 | $68.66 | $68.74 | $61.80 | 10,212 |
2018-01-29 | $69.35 | $69.49 | $69.32 | $69.32 | $62.32 | 8,729 |
2018-01-26 | $69.38 | $69.65 | $69.29 | $69.65 | $62.62 | 6,532 |
2018-01-25 | $69.39 | $69.39 | $69.00 | $69.01 | $62.05 | 8,130 |
2018-01-24 | $69.26 | $69.39 | $68.73 | $69.07 | $62.10 | 240,747 |
2018-01-23 | $68.83 | $69.13 | $68.81 | $69.11 | $62.14 | 15,072 |
2018-01-22 | $68.27 | $68.79 | $68.27 | $68.79 | $61.85 | 48,615 |
2018-01-19 | $68.09 | $68.27 | $68.09 | $68.25 | $61.36 | 57,412 |
2018-01-18 | $67.80 | $68.10 | $67.79 | $67.97 | $61.11 | 2,558,492 |
2018-01-17 | $67.55 | $67.94 | $67.43 | $67.94 | $61.08 | 5,783 |
2018-01-16 | $67.74 | $67.86 | $67.40 | $67.42 | $60.62 | 4,892 |
2018-01-12 | $67.28 | $67.63 | $67.28 | $67.56 | $60.74 | 2,420 |
2018-01-11 | $66.78 | $67.09 | $66.78 | $67.06 | $60.29 | 37,365 |
2018-01-10 | $66.65 | $66.65 | $66.42 | $66.46 | $59.75 | 4,809 |
2018-01-09 | $66.68 | $66.86 | $66.68 | $66.81 | $60.07 | 2,147 |
2018-01-08 | $66.45 | $66.73 | $66.41 | $66.73 | $60.00 | 4,370 |
2018-01-05 | $66.51 | $66.51 | $66.45 | $66.51 | $59.80 | 1,777 |
2018-01-04 | $66.17 | $66.30 | $66.17 | $66.27 | $59.58 | 3,089 |
2018-01-03 | $65.30 | $65.96 | $65.30 | $65.84 | $59.20 | 13,054 |
2018-01-02 | $65.21 | $65.23 | $65.06 | $65.09 | $58.52 | 2,576 |
2017-12-29 | $65.37 | $65.37 | $64.64 | $64.64 | $58.12 | 67,951 |
2017-12-28 | $65.21 | $65.27 | $65.00 | $65.00 | $58.44 | 2,555 |
2017-12-27 | $65.10 | $65.22 | $64.67 | $64.82 | $58.28 | 254,727 |
2017-12-26 | $65.13 | $65.27 | $65.00 | $65.01 | $58.45 | 6,978 |
2017-12-22 | $65.16 | $65.25 | $65.00 | $65.25 | $58.67 | 5,598 |
2017-12-21 | $64.97 | $65.23 | $64.94 | $65.20 | $58.62 | 1,217 |
2017-12-20 | $65.02 | $65.24 | $65.00 | $65.00 | $58.44 | 4,196 |
2017-12-19 | $65.20 | $65.60 | $64.72 | $65.18 | $58.60 | 6,952 |
2017-12-18 | $65.81 | $66.27 | $65.81 | $66.13 | $58.78 | 7,344 |
2017-12-15 | $65.19 | $65.36 | $65.16 | $65.32 | $58.06 | 4,065 |
2017-12-14 | $65.30 | $65.46 | $65.30 | $65.35 | $58.09 | 4,030 |
2017-12-13 | $65.34 | $65.38 | $65.34 | $65.35 | $58.09 | 1,657 |
2017-12-12 | $65.25 | $65.27 | $65.04 | $65.19 | $57.95 | 23,721 |
2017-12-11 | $65.10 | $65.26 | $65.06 | $65.25 | $58.00 | 21,482 |
2017-12-08 | $65.06 | $65.30 | $64.96 | $65.18 | $57.94 | 2,870 |
2017-12-07 | $64.50 | $65.15 | $64.46 | $65.03 | $57.81 | 4,293 |
2017-12-06 | $64.44 | $64.67 | $64.41 | $64.67 | $57.49 | 4,938 |
2017-12-05 | $64.97 | $65.01 | $64.79 | $64.79 | $57.59 | 6,821 |
2017-12-04 | $65.41 | $65.41 | $65.03 | $65.07 | $57.84 | 17,171 |
2017-12-01 | $65.15 | $65.41 | $64.78 | $64.80 | $57.60 | 10,788 |
2017-11-30 | $64.94 | $65.41 | $64.86 | $65.05 | $57.82 | 48,201 |
2017-11-29 | $64.85 | $64.95 | $64.68 | $64.68 | $57.49 | 4,118 |
2017-11-28 | $64.66 | $64.92 | $64.58 | $64.92 | $57.71 | 7,388 |
2017-11-27 | $64.51 | $64.51 | $64.28 | $64.50 | $57.33 | 7,499 |
2017-11-24 | $64.38 | $64.83 | $64.38 | $64.67 | $57.49 | 2,475 |
2017-11-22 | $64.16 | $64.31 | $64.16 | $64.28 | $57.14 | 3,973 |
2017-11-21 | $64.15 | $64.22 | $64.08 | $64.08 | $56.96 | 10,364 |
2017-11-20 | $63.40 | $64.13 | $63.40 | $63.94 | $56.84 | 143,061 |
2017-11-17 | $63.53 | $63.53 | $63.39 | $63.39 | $56.35 | 785 |
2017-11-16 | $63.41 | $63.63 | $63.41 | $63.63 | $56.56 | 1,306 |
2017-11-15 | $63.05 | $63.09 | $63.05 | $63.09 | $56.08 | 428 |
2017-11-14 | $63.20 | $63.45 | $63.20 | $63.45 | $56.40 | 9,942 |
2017-11-13 | $63.26 | $63.40 | $63.26 | $63.40 | $56.36 | 67,461 |
2017-11-10 | $63.41 | $63.41 | $63.41 | $63.41 | $56.37 | 368 |
2017-11-09 | $63.34 | $63.46 | $63.34 | $63.46 | $56.41 | 866 |
2017-11-08 | $63.71 | $63.71 | $63.71 | $63.71 | $56.63 | 77 |
2017-11-07 | $63.77 | $63.77 | $63.61 | $63.71 | $56.63 | 2,332 |
2017-11-06 | $63.62 | $63.89 | $63.62 | $63.89 | $56.79 | 4,060 |
2017-11-03 | $63.50 | $63.74 | $63.50 | $63.74 | $56.66 | 1,891 |
2017-11-02 | $63.60 | $63.60 | $63.44 | $63.44 | $56.39 | 1,437 |
2017-11-01 | $63.63 | $63.74 | $63.49 | $63.49 | $56.44 | 954 |
2017-10-31 | $63.50 | $63.56 | $63.40 | $63.40 | $56.36 | 1,280 |
2017-10-30 | $63.44 | $63.44 | $63.44 | $63.44 | $56.39 | 18,733 |
2017-10-27 | $63.24 | $63.45 | $63.02 | $63.43 | $56.38 | 7,300 |
2017-10-26 | $63.15 | $63.15 | $63.07 | $63.07 | $56.06 | 616 |
2017-10-25 | $63.20 | $63.26 | $62.80 | $62.80 | $55.82 | 1,589 |
2017-10-24 | $63.30 | $63.30 | $63.27 | $63.27 | $56.24 | 712 |
2017-10-23 | $63.52 | $63.52 | $63.16 | $63.17 | $56.15 | 1,743 |
2017-10-20 | $63.47 | $63.57 | $63.36 | $63.37 | $56.33 | 2,370 |
2017-10-19 | $63.14 | $63.36 | $63.14 | $63.36 | $56.32 | 2,541 |
2017-10-18 | $63.36 | $63.40 | $63.30 | $63.33 | $56.29 | 23,076 |
2017-10-17 | $63.19 | $63.20 | $63.11 | $63.20 | $56.18 | 4,144 |
2017-10-16 | $63.22 | $63.39 | $63.19 | $63.20 | $56.18 | 2,502 |
2017-10-13 | $63.33 | $63.33 | $63.16 | $63.16 | $56.14 | 4,665 |
2017-10-12 | $63.12 | $63.26 | $63.12 | $63.23 | $56.20 | 4,157 |
2017-10-11 | $63.02 | $63.13 | $63.01 | $63.13 | $56.12 | 3,542 |
2017-10-10 | $63.14 | $63.20 | $62.92 | $63.03 | $56.03 | 78,749 |
2017-10-09 | $63.01 | $63.01 | $62.81 | $62.82 | $55.84 | 1,009 |
2017-10-06 | $62.69 | $62.80 | $62.69 | $62.80 | $55.82 | 3,463 |
2017-10-05 | $62.75 | $62.97 | $62.74 | $62.95 | $55.96 | 3,764 |
2017-10-04 | $62.80 | $62.80 | $62.68 | $62.68 | $55.71 | 446 |
2017-10-03 | $62.67 | $62.91 | $62.67 | $62.81 | $55.83 | 5,156 |
2017-10-02 | $62.41 | $62.52 | $62.41 | $62.52 | $55.57 | 1,712 |
2017-09-29 | $62.26 | $62.41 | $62.26 | $62.39 | $55.46 | 1,532 |
2017-09-28 | $61.64 | $62.13 | $61.64 | $62.13 | $55.23 | 5,042 |
2017-09-27 | $61.88 | $62.04 | $61.88 | $62.04 | $55.15 | 546 |
2017-09-26 | $61.94 | $61.94 | $61.94 | $61.94 | $55.06 | 173 |
2017-09-25 | $62.14 | $62.14 | $61.87 | $61.94 | $55.06 | 2,860 |
2017-09-22 | $62.11 | $62.12 | $62.11 | $62.12 | $55.22 | 720 |
2017-09-21 | $62.17 | $62.19 | $62.07 | $62.07 | $55.17 | 1,087 |
2017-09-20 | $62.26 | $62.36 | $62.09 | $62.28 | $55.36 | 2,958 |
2017-09-19 | $62.19 | $62.29 | $61.51 | $61.99 | $55.10 | 49,382 |
2017-09-18 | $62.03 | $62.42 | $62.03 | $62.14 | $55.24 | 8,104 |
2017-09-15 | $62.03 | $62.03 | $62.03 | $62.03 | $55.14 | 177 |
2017-09-14 | $62.00 | $62.02 | $61.98 | $62.02 | $55.13 | 2,525 |
2017-09-13 | $61.96 | $61.97 | $61.85 | $61.91 | $55.03 | 4,668 |
2017-09-12 | $62.00 | $62.02 | $61.83 | $62.01 | $55.12 | 105,527 |
2017-09-11 | $61.48 | $61.85 | $61.48 | $61.84 | $54.97 | 141,835 |
2017-09-08 | $61.36 | $61.40 | $61.30 | $61.30 | $54.49 | 3,243 |
2017-09-07 | $61.39 | $61.39 | $61.24 | $61.37 | $54.55 | 4,975 |
2017-09-06 | $61.14 | $61.17 | $61.13 | $61.15 | $54.36 | 927 |
2017-09-05 | $61.20 | $61.20 | $60.67 | $60.91 | $54.14 | 3,996 |
2017-09-01 | $61.24 | $61.39 | $61.15 | $61.24 | $54.44 | 11,125 |
2017-08-31 | $61.00 | $61.18 | $60.99 | $61.18 | $54.38 | 11,960 |
2017-08-30 | $60.66 | $60.78 | $60.66 | $60.78 | $54.03 | 5,310 |
2017-08-29 | $60.21 | $60.67 | $60.21 | $60.66 | $53.92 | 6,881 |
2017-08-28 | $60.90 | $60.90 | $60.67 | $60.70 | $53.96 | 13,317 |
2017-08-25 | $60.71 | $60.94 | $60.68 | $60.82 | $54.06 | 22,072 |
2017-08-24 | $60.78 | $60.78 | $60.52 | $60.58 | $53.85 | 2,444,717 |
2017-08-23 | $60.56 | $60.74 | $60.52 | $60.68 | $53.94 | 8,476 |
2017-08-22 | $60.43 | $60.77 | $60.43 | $60.76 | $54.01 | 20,287 |
2017-08-21 | $60.17 | $60.30 | $60.17 | $60.24 | $53.55 | 11,029 |
2017-08-18 | $60.27 | $60.35 | $60.24 | $60.33 | $53.63 | 3,470 |
2017-08-17 | $60.87 | $60.87 | $60.48 | $60.48 | $53.76 | 5,185 |
2017-08-16 | $61.17 | $61.22 | $60.97 | $61.01 | $54.23 | 13,762 |
2017-08-15 | $61.03 | $61.06 | $60.79 | $60.95 | $54.18 | 34,039 |
2017-08-14 | $60.81 | $61.08 | $60.81 | $61.03 | $54.25 | 5,341 |
2017-08-11 | $60.51 | $60.63 | $60.45 | $60.56 | $53.84 | 4,521 |
2017-08-10 | $61.00 | $61.03 | $60.36 | $60.36 | $53.65 | 19,425 |
2017-08-09 | $61.10 | $61.50 | $61.05 | $61.20 | $54.40 | 6,945 |
2017-08-08 | $61.44 | $61.76 | $61.37 | $61.40 | $54.58 | 8,220 |
2017-08-07 | $61.41 | $61.63 | $61.37 | $61.55 | $54.71 | 8,667 |
2017-08-04 | $61.48 | $61.54 | $61.40 | $61.43 | $54.61 | 9,154 |
2017-08-03 | $61.27 | $61.69 | $61.25 | $61.43 | $54.61 | 200,247 |
2017-08-02 | $61.39 | $61.39 | $61.22 | $61.34 | $54.53 | 6,606 |
2017-08-01 | $61.30 | $61.45 | $61.28 | $61.42 | $54.60 | 12,244 |
2017-07-31 | $61.22 | $61.22 | $61.10 | $61.18 | $54.38 | 3,742 |
2017-07-28 | $61.02 | $61.08 | $61.02 | $61.08 | $54.29 | 4,766 |
2017-07-27 | $61.40 | $61.40 | $60.77 | $61.04 | $54.26 | 20,166 |
2017-07-26 | $61.22 | $61.39 | $61.19 | $61.27 | $54.46 | 17,137 |
2017-07-25 | $61.30 | $61.30 | $60.96 | $61.08 | $54.29 | 18,714 |
2017-07-24 | $61.05 | $61.17 | $60.88 | $61.11 | $54.32 | 13,771 |
2017-07-21 | $60.94 | $61.29 | $60.93 | $61.00 | $54.22 | 17,524 |
2017-07-20 | $61.16 | $61.48 | $61.03 | $61.42 | $54.60 | 2,490,323 |
2017-07-19 | $60.78 | $61.03 | $60.78 | $60.96 | $54.19 | 2,691 |
2017-07-18 | $60.61 | $60.61 | $60.51 | $60.51 | $53.79 | 949 |
2017-07-17 | $60.65 | $60.76 | $60.53 | $60.61 | $53.88 | 12,086 |
2017-07-14 | $60.42 | $60.77 | $60.42 | $60.72 | $53.97 | 22,431 |
2017-07-13 | $60.27 | $60.30 | $60.14 | $60.14 | $53.46 | 1,029 |
2017-07-12 | $60.00 | $60.31 | $59.97 | $60.23 | $53.54 | 17,827 |
2017-07-11 | $59.69 | $59.69 | $59.38 | $59.42 | $52.82 | 3,773 |
2017-07-10 | $59.68 | $59.68 | $59.67 | $59.67 | $53.04 | 1,311 |
2017-07-07 | $59.50 | $59.65 | $59.40 | $59.65 | $53.02 | 8,365 |
2017-07-06 | $59.86 | $59.86 | $59.86 | $59.86 | $53.21 | 22 |
2017-07-05 | $59.59 | $59.87 | $59.59 | $59.86 | $53.21 | 9,439 |
2017-07-03 | $59.61 | $60.03 | $59.59 | $59.59 | $52.97 | 5,104 |
2017-06-30 | $59.69 | $59.78 | $59.55 | $59.74 | $53.10 | 18,784 |
2017-06-29 | $60.12 | $60.18 | $59.34 | $59.66 | $53.03 | 28,135 |
2017-06-28 | $59.95 | $60.14 | $59.79 | $60.08 | $53.41 | 51,033 |
2017-06-27 | $59.75 | $60.05 | $59.60 | $59.69 | $53.06 | 60,973 |
2017-06-26 | $60.04 | $60.39 | $59.51 | $59.51 | $52.90 | 71,294 |
2017-06-23 | $59.80 | $59.88 | $59.80 | $59.88 | $53.23 | 1,450 |
2017-06-22 | $59.83 | $59.83 | $59.83 | $59.83 | $53.18 | 514 |
2017-06-21 | $59.69 | $60.00 | $59.69 | $59.89 | $53.24 | 3,645 |
2017-06-20 | $60.09 | $60.09 | $59.71 | $59.72 | $53.09 | 21,532 |
2017-06-19 | $60.82 | $61.25 | $60.82 | $61.12 | $53.50 | 40,369 |
2017-06-16 | $60.54 | $60.61 | $60.50 | $60.60 | $53.04 | 25,689 |
2017-06-15 | $60.19 | $60.54 | $60.19 | $60.54 | $52.99 | 2,351,696 |
2017-06-14 | $61.01 | $61.02 | $60.56 | $60.80 | $53.22 | 21,984 |
2017-06-13 | $60.72 | $60.90 | $60.72 | $60.84 | $53.25 | 8,080 |
2017-06-12 | $60.57 | $60.57 | $60.24 | $60.52 | $52.97 | 22,192 |
2017-06-09 | $60.98 | $60.98 | $60.51 | $60.55 | $53.00 | 42,421 |
2017-06-08 | $60.73 | $60.81 | $60.62 | $60.68 | $53.11 | 5,005 |
2017-06-07 | $60.71 | $60.77 | $60.61 | $60.68 | $53.11 | 5,958 |
2017-06-06 | $60.59 | $60.88 | $60.59 | $60.60 | $53.04 | 8,013 |
2017-06-05 | $60.87 | $60.98 | $60.87 | $60.93 | $53.33 | 2,596 |
2017-06-02 | $60.78 | $61.02 | $60.77 | $61.00 | $53.39 | 6,992 |
2017-06-01 | $60.36 | $60.68 | $60.18 | $60.68 | $53.11 | 9,510 |
2017-05-31 | $60.35 | $60.41 | $60.00 | $60.41 | $52.87 | 15,158 |
2017-05-30 | $60.20 | $60.40 | $60.20 | $60.35 | $52.82 | 6,802 |
2017-05-26 | $60.27 | $60.45 | $60.24 | $60.33 | $52.80 | 4,300 |
2017-05-25 | $60.28 | $60.44 | $60.24 | $60.35 | $52.82 | 10,631 |
2017-05-24 | $60.00 | $60.18 | $60.00 | $60.18 | $52.68 | 54,133 |
2017-05-23 | $60.00 | $60.24 | $60.00 | $60.17 | $52.67 | 9,567 |
2017-05-22 | $59.90 | $60.11 | $59.90 | $60.06 | $52.57 | 4,605 |
2017-05-19 | $59.56 | $59.91 | $59.56 | $59.88 | $52.41 | 10,756 |
2017-05-18 | $59.12 | $59.33 | $59.08 | $59.33 | $51.93 | 5,485 |
2017-05-17 | $59.64 | $59.64 | $59.12 | $59.22 | $51.83 | 8,412 |
2017-05-16 | $60.10 | $60.29 | $59.98 | $60.12 | $52.62 | 7,890 |
2017-05-15 | $59.70 | $59.94 | $59.70 | $59.92 | $52.44 | 5,239 |
2017-05-12 | $59.25 | $59.60 | $59.25 | $59.55 | $52.12 | 5,611 |
2017-05-11 | $59.48 | $59.70 | $59.29 | $59.57 | $52.14 | 7,136 |
2017-05-10 | $59.46 | $59.74 | $59.26 | $59.61 | $52.17 | 8,863 |
2017-05-09 | $59.56 | $59.74 | $59.46 | $59.46 | $52.04 | 2,344,191 |
2017-05-08 | $59.74 | $59.74 | $59.45 | $59.48 | $52.06 | 7,050 |
2017-05-05 | $59.36 | $59.93 | $59.25 | $59.93 | $52.45 | 7,202 |
2017-05-04 | $59.26 | $59.26 | $59.26 | $59.26 | $51.87 | 87 |
2017-05-03 | $59.26 | $59.26 | $59.26 | $59.26 | $51.87 | 190 |
2017-05-02 | $59.24 | $59.59 | $59.24 | $59.27 | $51.87 | 2,141 |
2017-05-01 | $59.07 | $59.20 | $59.06 | $59.15 | $51.77 | 2,286 |
2017-04-28 | $59.36 | $59.36 | $59.20 | $59.20 | $51.81 | 401 |
2017-04-27 | $59.38 | $59.38 | $59.01 | $59.30 | $51.90 | 5,852 |
2017-04-26 | $59.25 | $59.25 | $59.14 | $59.20 | $51.81 | 1,000 |
2017-04-25 | $59.21 | $59.26 | $59.11 | $59.11 | $51.74 | 8,338 |
2017-04-24 | $58.19 | $58.89 | $58.19 | $58.76 | $51.43 | 5,574 |
2017-04-21 | $58.07 | $58.47 | $57.84 | $57.84 | $50.63 | 19,194 |
2017-04-20 | $57.93 | $58.08 | $57.83 | $58.07 | $50.83 | 4,430 |
2017-04-19 | $57.90 | $58.03 | $57.49 | $57.55 | $50.37 | 27,497 |
2017-04-18 | $57.75 | $57.91 | $57.75 | $57.90 | $50.68 | 2,618 |
2017-04-17 | $57.53 | $57.77 | $57.53 | $57.75 | $50.55 | 2,628 |
2017-04-13 | $57.50 | $57.55 | $57.50 | $57.50 | $50.33 | 611 |
2017-04-12 | $58.04 | $58.04 | $57.75 | $57.75 | $50.55 | 3,032 |
2017-04-11 | $57.81 | $58.04 | $57.81 | $58.04 | $50.80 | 60,328 |
2017-04-10 | $58.05 | $58.05 | $57.87 | $58.04 | $50.80 | 4,916 |
2017-04-07 | $57.93 | $57.93 | $57.89 | $57.89 | $50.67 | 794 |
2017-04-06 | $58.13 | $58.13 | $58.13 | $58.13 | $50.88 | 37 |
2017-04-05 | $58.08 | $58.33 | $58.08 | $58.13 | $50.88 | 2,845 |
2017-04-04 | $57.92 | $58.08 | $57.92 | $58.08 | $50.83 | 4,721 |
2017-04-03 | $58.34 | $58.34 | $57.91 | $57.92 | $50.69 | 3,865 |
2017-03-31 | $58.29 | $58.29 | $58.18 | $58.23 | $50.97 | 4,026 |
2017-03-30 | $58.00 | $58.34 | $58.00 | $58.25 | $50.98 | 4,573 |
2017-03-29 | $58.00 | $58.02 | $57.98 | $58.01 | $50.77 | 2,883 |
2017-03-28 | $57.59 | $58.12 | $57.59 | $58.11 | $50.86 | 2,209 |
2017-03-27 | $57.56 | $57.75 | $57.51 | $57.75 | $50.55 | 2,577 |
2017-03-24 | $57.52 | $57.85 | $57.52 | $57.71 | $50.51 | 3,460 |
2017-03-23 | $57.65 | $57.88 | $57.59 | $57.61 | $50.42 | 2,972 |
2017-03-22 | $57.33 | $57.69 | $57.33 | $57.69 | $50.49 | 5,743 |
2017-03-21 | $58.27 | $58.27 | $57.50 | $57.53 | $50.35 | 33,158 |
2017-03-20 | $58.31 | $58.31 | $58.08 | $58.08 | $50.83 | 1,447 |
2017-03-17 | $58.31 | $58.31 | $58.28 | $58.28 | $51.01 | 733 |
2017-03-16 | $58.35 | $58.51 | $58.22 | $58.31 | $51.04 | 7,184 |
2017-03-15 | $57.84 | $57.96 | $57.84 | $57.95 | $50.72 | 33,097 |
2017-03-14 | $57.61 | $57.61 | $57.55 | $57.57 | $50.39 | 2,374 |
2017-03-13 | $57.66 | $57.87 | $57.65 | $57.80 | $50.59 | 42,699 |
2017-03-10 | $57.45 | $57.72 | $57.42 | $57.58 | $50.40 | 10,461 |
2017-03-09 | $57.47 | $57.47 | $57.33 | $57.33 | $50.18 | 390 |
2017-03-08 | $57.72 | $57.72 | $57.38 | $57.43 | $50.27 | 8,115 |
2017-03-07 | $57.61 | $57.63 | $57.60 | $57.61 | $50.42 | 1,369 |
2017-03-06 | $57.90 | $57.91 | $57.56 | $57.56 | $50.38 | 8,798 |
2017-03-03 | $58.03 | $58.03 | $57.72 | $57.81 | $50.60 | 4,333 |
2017-03-02 | $58.06 | $58.06 | $57.70 | $57.70 | $50.50 | 4,330 |
2017-03-01 | $57.60 | $58.11 | $57.60 | $58.10 | $50.85 | 7,979 |
2017-02-28 | $57.20 | $57.45 | $57.20 | $57.34 | $50.18 | 3,605 |
2017-02-27 | $57.38 | $57.50 | $57.38 | $57.50 | $50.33 | 693 |
2017-02-24 | $56.97 | $57.29 | $56.97 | $57.29 | $50.14 | 3,324 |
2017-02-23 | $57.45 | $57.65 | $57.30 | $57.49 | $50.32 | 16,125 |
2017-02-22 | $57.15 | $57.47 | $57.15 | $57.47 | $50.30 | 1,471 |
2017-02-21 | $57.05 | $57.50 | $57.05 | $57.50 | $50.33 | 3,979 |
2017-02-17 | $57.17 | $57.17 | $57.17 | $57.17 | $50.04 | 383 |
2017-02-16 | $57.21 | $57.31 | $57.17 | $57.31 | $50.16 | 4,043 |
2017-02-15 | $56.60 | $57.14 | $56.60 | $57.12 | $49.99 | 10,151 |
2017-02-14 | $56.95 | $56.95 | $56.93 | $56.93 | $49.83 | 753 |
2017-02-13 | $56.39 | $56.97 | $56.39 | $56.93 | $49.83 | 8,915 |
2017-02-10 | $56.47 | $56.59 | $56.16 | $56.58 | $49.52 | 13,317 |
2017-02-09 | $56.31 | $56.47 | $56.16 | $56.47 | $49.43 | 4,587 |
2017-02-08 | $56.00 | $56.05 | $56.00 | $56.04 | $49.05 | 1,240 |
2017-02-07 | $56.10 | $56.13 | $56.00 | $56.06 | $49.07 | 3,129 |
2017-02-06 | $56.26 | $56.46 | $55.91 | $55.95 | $48.97 | 120,963 |
2017-02-03 | $56.41 | $56.45 | $56.39 | $56.39 | $49.36 | 2,737 |
2017-02-02 | $55.99 | $56.24 | $55.99 | $56.03 | $49.04 | 6,346 |
2017-02-01 | $56.06 | $56.20 | $55.87 | $56.00 | $49.01 | 8,993 |
2017-01-31 | $55.80 | $55.90 | $55.79 | $55.85 | $48.88 | 1,709 |
2017-01-30 | $56.06 | $56.06 | $55.62 | $55.80 | $48.84 | 1,515 |
2017-01-27 | $56.26 | $56.29 | $56.24 | $56.25 | $49.23 | 3,269 |
2017-01-26 | $56.19 | $56.45 | $56.19 | $56.45 | $49.41 | 2,438 |
2017-01-25 | $56.36 | $56.49 | $56.36 | $56.47 | $49.43 | 4,404 |
2017-01-24 | $55.70 | $55.93 | $55.66 | $55.93 | $48.95 | 3,542 |
2017-01-23 | $55.90 | $55.90 | $55.60 | $55.65 | $48.71 | 1,922 |
2017-01-20 | $55.57 | $56.04 | $55.57 | $55.70 | $48.75 | 12,590 |
2017-01-19 | $55.84 | $55.87 | $55.51 | $55.52 | $48.59 | 12,962 |
2017-01-18 | $55.82 | $56.01 | $55.59 | $55.79 | $48.83 | 14,238 |
2017-01-17 | $55.64 | $55.96 | $55.64 | $55.96 | $48.98 | 16,342 |
2017-01-13 | $55.70 | $56.16 | $55.68 | $55.68 | $48.73 | 19,449 |
2017-01-12 | $55.95 | $55.95 | $55.33 | $55.70 | $48.75 | 20,976 |
2017-01-11 | $55.53 | $55.73 | $55.36 | $55.73 | $48.78 | 21,345 |
2017-01-10 | $55.48 | $55.83 | $55.39 | $55.73 | $48.78 | 24,747 |
2017-01-09 | $55.70 | $55.70 | $55.49 | $55.50 | $48.58 | 3,280 |
2017-01-06 | $55.80 | $55.80 | $55.53 | $55.70 | $48.75 | 4,451 |
2017-01-05 | $55.50 | $55.80 | $55.46 | $55.80 | $48.84 | 20,045 |
2017-01-04 | $54.85 | $55.66 | $54.85 | $55.66 | $48.72 | 18,871 |
2017-01-03 | $54.44 | $55.21 | $54.44 | $55.19 | $48.31 | 168,533 |
2016-12-30 | $54.50 | $54.59 | $54.38 | $54.38 | $47.60 | 1,195 |
2016-12-29 | $54.37 | $54.50 | $54.35 | $54.45 | $47.66 | 44,986 |
2016-12-28 | $54.59 | $54.71 | $54.41 | $54.41 | $47.62 | 2,137 |
2016-12-27 | $54.67 | $54.90 | $54.67 | $54.79 | $47.96 | 1,926 |
2016-12-23 | $54.65 | $54.67 | $54.65 | $54.67 | $47.85 | 1,609 |
2016-12-22 | $54.61 | $54.62 | $54.60 | $54.62 | $47.81 | 521 |
2016-12-21 | $54.59 | $54.85 | $54.59 | $54.78 | $47.95 | 3,217 |
2016-12-20 | $55.26 | $55.46 | $55.26 | $55.46 | $47.95 | 4,598 |
2016-12-19 | $55.07 | $55.43 | $55.07 | $55.28 | $47.80 | 44,741 |
2016-12-16 | $55.26 | $55.37 | $55.19 | $55.19 | $47.72 | 1,581 |
2016-12-15 | $54.99 | $55.18 | $54.99 | $55.18 | $47.71 | 1,076 |
2016-12-14 | $55.75 | $55.75 | $55.07 | $55.08 | $47.62 | 3,493 |
2016-12-13 | $55.73 | $55.78 | $55.73 | $55.78 | $48.23 | 17,431 |
2016-12-12 | $55.46 | $55.68 | $55.10 | $55.34 | $47.85 | 31,522 |
2016-12-09 | $55.09 | $55.31 | $54.88 | $55.28 | $47.80 | 6,086 |
2016-12-08 | $55.34 | $55.34 | $55.01 | $55.17 | $47.70 | 8,222 |
2016-12-07 | $54.58 | $55.09 | $54.26 | $55.09 | $47.63 | 9,206 |
2016-12-06 | $53.93 | $54.41 | $53.93 | $54.41 | $47.05 | 15,145 |
2016-12-05 | $53.79 | $54.08 | $53.79 | $54.04 | $46.73 | 2,716 |
2016-12-02 | $53.55 | $53.81 | $53.55 | $53.73 | $46.46 | 7,746 |
2016-12-01 | $54.00 | $54.01 | $53.70 | $53.70 | $46.43 | 4,478 |
2016-11-30 | $54.24 | $54.31 | $54.00 | $54.12 | $46.79 | 930 |
2016-11-29 | $53.73 | $54.11 | $53.73 | $53.95 | $46.65 | 9,047 |
2016-11-28 | $53.86 | $53.91 | $53.86 | $53.91 | $46.61 | 527 |
2016-11-25 | $53.58 | $53.58 | $53.58 | $53.58 | $46.33 | 334 |
2016-11-23 | $53.58 | $53.58 | $53.58 | $53.58 | $46.33 | 245 |
2016-11-22 | $53.80 | $54.00 | $53.80 | $54.00 | $46.69 | 2,241 |
2016-11-21 | $53.47 | $53.81 | $53.46 | $53.79 | $46.51 | 2,328 |
2016-11-18 | $53.45 | $53.45 | $53.37 | $53.40 | $46.17 | 708 |
2016-11-17 | $53.20 | $53.60 | $53.20 | $53.60 | $46.35 | 3,961 |
2016-11-16 | $53.25 | $53.36 | $53.25 | $53.30 | $46.09 | 2,683 |
2016-11-15 | $53.53 | $53.53 | $53.53 | $53.53 | $46.28 | 839 |
2016-11-14 | $53.32 | $53.32 | $53.09 | $53.22 | $46.02 | 2,335 |
2016-11-11 | $53.70 | $53.70 | $53.70 | $53.70 | $46.43 | 1 |
2016-11-10 | $53.89 | $53.89 | $53.50 | $53.70 | $46.43 | 1,635 |
2016-11-09 | $52.81 | $53.48 | $52.81 | $53.48 | $46.24 | 1,540 |
2016-11-08 | $52.75 | $53.34 | $52.75 | $53.19 | $45.99 | 4,960 |
2016-11-07 | $52.73 | $52.82 | $52.39 | $52.75 | $45.61 | 822 |
2016-11-04 | $51.95 | $52.14 | $51.95 | $52.14 | $45.08 | 392 |
2016-11-03 | $52.32 | $52.38 | $52.32 | $52.38 | $45.29 | 1,139 |
2016-11-02 | $52.47 | $52.50 | $52.47 | $52.50 | $45.39 | 512 |
2016-11-01 | $52.88 | $52.88 | $52.81 | $52.81 | $45.66 | 2,403 |
2016-10-31 | $52.95 | $52.95 | $52.93 | $52.93 | $45.77 | 300 |
2016-10-28 | $52.92 | $53.01 | $52.92 | $53.01 | $45.84 | 611 |
2016-10-27 | $53.26 | $53.27 | $53.03 | $53.08 | $45.89 | 18,182 |
2016-10-26 | $53.28 | $53.28 | $53.28 | $53.28 | $46.07 | 106 |
2016-10-25 | $53.65 | $53.65 | $53.33 | $53.40 | $46.17 | 742 |
2016-10-24 | $53.58 | $53.68 | $53.45 | $53.47 | $46.23 | 1,213 |
2016-10-21 | $53.67 | $53.67 | $53.67 | $53.67 | $46.41 | 449 |
2016-10-20 | $53.57 | $53.57 | $53.57 | $53.57 | $46.32 | 80 |
2016-10-19 | $53.57 | $53.57 | $53.57 | $53.57 | $46.32 | 150 |
2016-10-18 | $53.37 | $53.41 | $53.37 | $53.41 | $46.18 | 221 |
2016-10-17 | $53.60 | $53.60 | $52.91 | $52.92 | $45.75 | 4,650 |
2016-10-14 | $53.30 | $53.30 | $53.30 | $53.30 | $46.09 | 11 |
2016-10-13 | $53.30 | $53.30 | $53.30 | $53.30 | $46.09 | 1,944 |
2016-10-12 | $53.25 | $53.30 | $53.25 | $53.30 | $46.09 | 752 |
2016-10-11 | $53.53 | $53.53 | $53.51 | $53.51 | $46.27 | 459 |
2016-10-10 | $53.67 | $53.67 | $53.67 | $53.67 | $46.41 | 100 |
2016-10-07 | $53.73 | $53.73 | $53.67 | $53.67 | $46.41 | 408 |
2016-10-06 | $53.86 | $53.93 | $53.79 | $53.93 | $46.63 | 1,802 |
2016-10-05 | $53.95 | $54.10 | $53.95 | $54.10 | $46.78 | 2,924 |
2016-10-04 | $54.06 | $54.06 | $53.95 | $53.95 | $46.65 | 490 |
2016-10-03 | $54.00 | $54.04 | $53.69 | $53.98 | $46.67 | 33,166 |
2016-09-30 | $54.29 | $54.31 | $54.28 | $54.29 | $46.94 | 10,101 |
2016-09-29 | $54.34 | $54.34 | $54.34 | $54.34 | $46.98 | 654 |
2016-09-28 | $53.96 | $54.11 | $53.96 | $54.07 | $46.75 | 11,216 |
2016-09-27 | $53.75 | $53.90 | $53.70 | $53.90 | $46.60 | 1,390 |
2016-09-26 | $53.83 | $53.83 | $53.77 | $53.78 | $46.50 | 2,945 |
2016-09-23 | $54.10 | $54.41 | $54.10 | $54.41 | $47.04 | 2,876 |
2016-09-22 | $54.38 | $54.70 | $54.38 | $54.61 | $47.22 | 6,171 |
2016-09-21 | $53.56 | $53.56 | $53.56 | $53.56 | $46.31 | 136 |
2016-09-20 | $53.56 | $53.56 | $53.56 | $53.56 | $46.31 | 107 |
2016-09-19 | $53.50 | $53.83 | $53.50 | $53.56 | $46.31 | 1,945 |
2016-09-16 | $53.41 | $53.41 | $53.24 | $53.24 | $46.03 | 201 |
2016-09-15 | $53.62 | $53.68 | $53.48 | $53.49 | $46.25 | 11,478 |
2016-09-14 | $53.31 | $53.31 | $53.23 | $53.23 | $46.03 | 342 |
2016-09-13 | $53.95 | $53.95 | $53.95 | $53.95 | $46.65 | 392 |
2016-09-12 | $53.15 | $54.24 | $53.15 | $53.95 | $46.65 | 19,157 |
2016-09-09 | $53.77 | $53.84 | $53.61 | $53.61 | $46.35 | 2,386 |
2016-09-08 | $54.51 | $54.67 | $54.51 | $54.67 | $47.27 | 1,153 |
2016-09-07 | $54.65 | $54.65 | $54.65 | $54.65 | $47.25 | 367 |
2016-09-06 | $54.53 | $54.73 | $54.53 | $54.64 | $47.24 | 3,387 |
2016-09-02 | $54.49 | $54.54 | $54.44 | $54.54 | $47.16 | 1,818 |
2016-09-01 | $54.25 | $54.25 | $53.86 | $54.02 | $46.71 | 1,295 |
2016-08-31 | $53.87 | $53.97 | $53.82 | $53.84 | $46.55 | 4,166 |
2016-08-30 | $54.15 | $54.22 | $54.15 | $54.15 | $46.82 | 1,175 |
2016-08-29 | $53.73 | $54.15 | $53.73 | $54.15 | $46.82 | 12,221 |
2016-08-26 | $54.07 | $54.07 | $54.07 | $54.07 | $46.75 | 1,282,601 |
2016-08-25 | $54.20 | $54.20 | $54.13 | $54.16 | $46.83 | 1,429 |
2016-08-24 | $54.60 | $54.60 | $54.60 | $54.60 | $47.21 | 276 |
2016-08-23 | $54.60 | $54.70 | $54.60 | $54.70 | $47.30 | 605 |
2016-08-22 | $54.04 | $54.25 | $54.04 | $54.25 | $46.91 | 1,006,610 |
2016-08-19 | $54.44 | $54.44 | $54.44 | $54.44 | $47.07 | 598 |
2016-08-18 | $54.50 | $54.50 | $54.50 | $54.50 | $47.13 | 186 |
2016-08-17 | $54.04 | $54.04 | $54.04 | $54.04 | $46.72 | 1 |
2016-08-16 | $54.58 | $54.58 | $54.04 | $54.04 | $46.72 | 493 |
2016-08-15 | $54.50 | $54.60 | $54.50 | $54.57 | $47.19 | 1,340 |
2016-08-12 | $54.33 | $54.33 | $54.33 | $54.33 | $46.98 | 2 |
2016-08-11 | $54.59 | $54.59 | $54.33 | $54.33 | $46.98 | 461 |
2016-08-10 | $53.99 | $54.18 | $53.99 | $54.18 | $46.85 | 1,407 |
2016-08-09 | $53.65 | $54.15 | $53.65 | $54.02 | $46.71 | 2,384 |
2016-08-08 | $53.90 | $54.00 | $53.90 | $54.00 | $46.69 | 1,401 |
2016-08-05 | $53.40 | $53.84 | $53.40 | $53.84 | $46.55 | 3,937 |
2016-08-04 | $53.33 | $53.63 | $53.33 | $53.49 | $46.25 | 2,975 |
2016-08-03 | $53.40 | $53.40 | $53.39 | $53.39 | $46.16 | 842 |
2016-08-02 | $53.59 | $53.59 | $53.45 | $53.45 | $46.22 | 1,070 |
2016-08-01 | $53.74 | $53.80 | $53.74 | $53.74 | $46.47 | 1,055 |
2016-07-29 | $53.66 | $53.71 | $53.66 | $53.71 | $46.44 | 200 |
2016-07-28 | $53.52 | $53.52 | $53.52 | $53.52 | $46.28 | 198 |
2016-07-27 | $53.55 | $53.63 | $53.34 | $53.56 | $46.31 | 2,842 |
2016-07-26 | $53.16 | $53.60 | $53.16 | $53.46 | $46.22 | 3,941 |
2016-07-25 | $53.34 | $53.48 | $53.34 | $53.40 | $46.17 | 3,730 |
2016-07-22 | $53.77 | $53.77 | $53.55 | $53.55 | $46.30 | 394 |
2016-07-21 | $53.50 | $53.67 | $53.43 | $53.67 | $46.40 | 1,407 |
2016-07-20 | $53.24 | $53.63 | $53.01 | $53.57 | $46.32 | 4,340 |
2016-07-19 | $53.45 | $53.45 | $53.16 | $53.41 | $46.18 | 5,788 |
2016-07-18 | $53.36 | $53.57 | $53.36 | $53.56 | $46.31 | 1,900 |
2016-07-15 | $53.54 | $53.57 | $53.23 | $53.37 | $46.15 | 1,756 |
2016-07-14 | $53.21 | $53.58 | $53.21 | $53.58 | $46.33 | 1,906 |
2016-07-13 | $53.23 | $53.23 | $53.20 | $53.20 | $46.00 | 391 |
2016-07-12 | $53.12 | $53.16 | $53.12 | $53.16 | $45.96 | 771 |
2016-07-11 | $52.86 | $52.94 | $52.56 | $52.94 | $45.77 | 395 |
2016-07-08 | $52.02 | $52.02 | $52.02 | $52.02 | $44.98 | 236 |
2016-07-07 | $51.86 | $52.23 | $51.84 | $51.84 | $44.82 | 4,737 |
2016-07-06 | $51.21 | $52.00 | $51.21 | $51.92 | $44.89 | 1,027 |
2016-07-05 | $52.84 | $52.84 | $51.49 | $51.99 | $44.95 | 33,318 |
2016-07-01 | $51.99 | $51.99 | $51.99 | $51.99 | $44.95 | 422 |
2016-06-30 | $51.24 | $51.98 | $51.24 | $51.98 | $44.95 | 859 |
2016-06-29 | $50.98 | $51.39 | $50.91 | $51.39 | $44.43 | 3,310 |
2016-06-28 | $49.84 | $50.38 | $49.84 | $50.37 | $43.55 | 1,930 |
2016-06-27 | $49.81 | $49.81 | $49.05 | $49.05 | $42.41 | 615 |
2016-06-24 | $50.08 | $51.14 | $50.08 | $50.50 | $43.66 | 2,628 |
2016-06-23 | $52.20 | $52.20 | $52.20 | $52.20 | $45.13 | 1 |
2016-06-22 | $52.34 | $52.55 | $52.20 | $52.20 | $45.13 | 2,115 |
2016-06-21 | $53.14 | $53.14 | $53.14 | $53.14 | $45.32 | 4 |
2016-06-20 | $52.99 | $53.55 | $52.99 | $53.14 | $45.32 | 1,166 |
2016-06-17 | $52.20 | $52.28 | $52.20 | $52.28 | $44.59 | 484 |
2016-06-16 | $51.64 | $51.64 | $51.51 | $51.51 | $43.93 | 2,686 |
2016-06-15 | $51.90 | $52.30 | $51.90 | $52.30 | $44.61 | 1,514 |
2016-06-14 | $52.06 | $52.25 | $51.61 | $52.05 | $44.39 | 3,646 |
2016-06-13 | $52.23 | $52.89 | $52.23 | $52.89 | $45.11 | 285 |
2016-06-10 | $52.60 | $52.70 | $52.58 | $52.64 | $44.90 | 4,097 |
2016-06-09 | $53.61 | $53.87 | $53.61 | $53.87 | $45.94 | 653 |
2016-06-08 | $53.83 | $53.83 | $53.83 | $53.83 | $45.91 | 226 |
2016-06-07 | $53.43 | $53.73 | $53.43 | $53.64 | $45.75 | 1,057 |
2016-06-06 | $53.07 | $53.77 | $53.07 | $53.51 | $45.64 | 8,311 |
2016-06-03 | $53.01 | $53.01 | $52.78 | $52.78 | $45.01 | 359 |
2016-06-02 | $52.88 | $53.05 | $52.88 | $53.05 | $45.24 | 1,647 |
2016-06-01 | $52.98 | $53.02 | $52.93 | $52.95 | $45.16 | 1,790 |
2016-05-31 | $53.20 | $53.34 | $52.98 | $53.01 | $45.21 | 4,002 |
2016-05-27 | $53.34 | $53.34 | $53.34 | $53.34 | $45.49 | 138 |
2016-05-26 | $53.11 | $53.34 | $53.10 | $53.34 | $45.49 | 1,491 |
2016-05-25 | $52.58 | $52.58 | $52.58 | $52.58 | $44.84 | 120 |
2016-05-24 | $52.55 | $52.59 | $52.54 | $52.58 | $44.84 | 1,314 |
2016-05-23 | $51.81 | $52.20 | $51.81 | $52.18 | $44.50 | 5,819 |
2016-05-20 | $52.20 | $52.29 | $52.08 | $52.21 | $44.53 | 9,629 |
2016-05-19 | $51.86 | $51.87 | $51.56 | $51.56 | $43.97 | 1,760 |
2016-05-18 | $51.97 | $52.37 | $51.93 | $51.93 | $44.29 | 3,686 |
2016-05-17 | $52.28 | $52.50 | $52.00 | $52.00 | $44.35 | 3,007 |
2016-05-16 | $52.16 | $52.42 | $52.14 | $52.40 | $44.69 | 1,219 |
2016-05-13 | $52.12 | $52.65 | $52.12 | $52.31 | $44.61 | 9,944 |
2016-05-12 | $52.64 | $52.87 | $52.21 | $52.21 | $44.53 | 12,652 |
2016-05-11 | $52.85 | $53.02 | $52.55 | $52.58 | $44.84 | 9,047 |
2016-05-10 | $52.35 | $53.34 | $52.35 | $53.26 | $45.42 | 47,446 |
2016-05-09 | $52.27 | $52.55 | $52.01 | $52.55 | $44.82 | 32,014 |
2016-05-06 | $51.81 | $52.10 | $51.74 | $52.09 | $44.43 | 2,323 |
2016-05-05 | $52.08 | $52.08 | $52.08 | $52.08 | $44.42 | 56 |
2016-05-04 | $51.73 | $52.32 | $51.73 | $52.08 | $44.42 | 7,007 |
2016-05-03 | $52.38 | $52.38 | $52.38 | $52.38 | $44.67 | 223 |
2016-05-02 | $52.99 | $53.23 | $52.95 | $53.20 | $45.37 | 2,482 |
2016-04-29 | $52.99 | $52.99 | $52.59 | $52.75 | $44.99 | 2,242 |
2016-04-28 | $53.43 | $53.43 | $53.16 | $53.16 | $45.33 | 736 |
2016-04-27 | $53.21 | $53.25 | $53.19 | $53.19 | $45.36 | 808 |
2016-04-26 | $53.33 | $53.33 | $53.21 | $53.25 | $45.42 | 739 |
2016-04-25 | $52.84 | $53.20 | $52.84 | $52.98 | $45.18 | 1,034 |
2016-04-22 | $53.30 | $53.43 | $53.08 | $53.11 | $45.30 | 2,919 |
2016-04-21 | $53.26 | $53.26 | $53.26 | $53.26 | $45.42 | 632 |
2016-04-20 | $53.35 | $53.57 | $53.35 | $53.57 | $45.69 | 1,404 |
2016-04-19 | $53.36 | $53.45 | $53.32 | $53.45 | $45.59 | 3,562 |
2016-04-18 | $52.64 | $52.64 | $52.64 | $52.64 | $44.89 | 3 |
2016-04-15 | $52.74 | $52.74 | $52.49 | $52.64 | $44.89 | 4,119 |
2016-04-14 | $52.70 | $52.79 | $52.58 | $52.58 | $44.84 | 4,151 |
2016-04-13 | $52.50 | $52.74 | $52.50 | $52.70 | $44.95 | 8,018 |
2016-04-12 | $51.43 | $52.04 | $51.43 | $52.04 | $44.38 | 1,975 |
2016-04-11 | $51.66 | $51.90 | $51.66 | $51.90 | $44.26 | 505 |
2016-04-08 | $51.60 | $51.65 | $51.50 | $51.58 | $43.99 | 1,420 |
2016-04-07 | $51.20 | $51.20 | $51.17 | $51.17 | $43.64 | 1,307 |
2016-04-06 | $51.43 | $51.45 | $51.43 | $51.45 | $43.88 | 1,488 |
2016-04-05 | $51.44 | $51.51 | $51.13 | $51.43 | $43.86 | 1,202 |
2016-04-04 | $51.85 | $51.85 | $51.85 | $51.85 | $44.22 | 447 |
2016-04-01 | $51.48 | $51.48 | $51.47 | $51.47 | $43.90 | 699 |
2016-03-31 | $52.00 | $52.04 | $51.80 | $51.80 | $44.18 | 13,639 |
2016-03-30 | $52.01 | $52.31 | $51.77 | $52.05 | $44.39 | 2,640 |
2016-03-29 | $51.50 | $51.79 | $51.39 | $51.79 | $44.17 | 10,167 |
2016-03-28 | $51.37 | $51.37 | $51.13 | $51.24 | $43.70 | 1,873 |
2016-03-24 | $50.80 | $51.14 | $50.80 | $51.14 | $43.61 | 1,399 |
2016-03-23 | $51.46 | $51.66 | $51.17 | $51.26 | $43.72 | 27,382 |
2016-03-22 | $52.08 | $52.08 | $52.08 | $52.08 | $44.42 | 18 |
2016-03-21 | $52.08 | $52.08 | $52.08 | $52.08 | $44.42 | 179 |
2016-03-18 | $52.08 | $52.08 | $52.08 | $52.08 | $44.42 | 297 |
2016-03-17 | $51.26 | $51.88 | $51.26 | $51.88 | $44.25 | 2,543 |
2016-03-16 | $50.86 | $50.86 | $50.85 | $50.85 | $43.37 | 525 |
2016-03-15 | $50.88 | $50.95 | $50.83 | $50.90 | $43.41 | 1,239 |
2016-03-14 | $51.01 | $51.36 | $51.01 | $51.36 | $43.80 | 864 |
2016-03-11 | $50.79 | $51.41 | $50.79 | $51.40 | $43.84 | 20,250 |
2016-03-10 | $50.68 | $50.68 | $50.04 | $50.35 | $42.94 | 35,995 |
2016-03-09 | $50.50 | $50.50 | $50.38 | $50.47 | $43.04 | 959 |
2016-03-08 | $50.27 | $50.43 | $50.20 | $50.20 | $42.81 | 3,977 |
2016-03-07 | $50.75 | $50.75 | $50.65 | $50.74 | $43.27 | 466 |
2016-03-04 | $50.35 | $50.83 | $50.25 | $50.71 | $43.25 | 5,126 |
2016-03-03 | $49.90 | $50.39 | $49.90 | $50.39 | $42.98 | 3,367 |
2016-03-02 | $49.96 | $50.00 | $49.74 | $49.99 | $42.64 | 2,244 |
2016-03-01 | $49.31 | $49.89 | $49.18 | $49.72 | $42.40 | 4,058 |
2016-02-29 | $48.81 | $49.28 | $48.40 | $48.85 | $41.66 | 9,190 |
2016-02-26 | $49.68 | $49.68 | $48.88 | $48.88 | $41.69 | 3,142 |
2016-02-25 | $48.53 | $48.94 | $48.44 | $48.94 | $41.74 | 1,344 |
2016-02-24 | $48.10 | $48.30 | $47.40 | $48.30 | $41.19 | 21,572 |
2016-02-23 | $49.16 | $49.16 | $48.51 | $48.67 | $41.51 | 698 |
2016-02-22 | $48.89 | $49.23 | $48.88 | $49.15 | $41.92 | 188,137 |
2016-02-19 | $48.45 | $48.46 | $48.15 | $48.46 | $41.33 | 1,853 |
2016-02-18 | $48.87 | $48.87 | $48.55 | $48.62 | $41.47 | 3,471 |
2016-02-17 | $48.28 | $48.28 | $48.27 | $48.27 | $41.17 | 142,294 |
2016-02-16 | $47.12 | $47.67 | $47.12 | $47.62 | $40.61 | 8,656 |
2016-02-12 | $46.66 | $46.93 | $46.25 | $46.81 | $39.92 | 50,954 |
2016-02-11 | $45.98 | $46.12 | $45.58 | $45.98 | $39.22 | 5,521 |
2016-02-10 | $46.55 | $47.38 | $46.55 | $46.62 | $39.76 | 40,206 |
2016-02-09 | $46.13 | $46.84 | $45.92 | $46.52 | $39.68 | 49,547 |
2016-02-08 | $47.47 | $47.47 | $46.50 | $46.58 | $39.73 | 527,974 |
2016-02-05 | $48.55 | $48.55 | $47.56 | $47.57 | $40.57 | 1,067 |
2016-02-04 | $48.66 | $48.73 | $48.37 | $48.37 | $41.25 | 1,532 |
2016-02-03 | $48.00 | $48.46 | $47.96 | $48.37 | $41.25 | 2,648 |
2016-02-02 | $48.50 | $48.50 | $48.01 | $48.01 | $40.95 | 7,016 |
2016-02-01 | $49.00 | $49.34 | $48.88 | $49.33 | $42.07 | 3,572 |
2016-01-29 | $48.55 | $48.95 | $48.55 | $48.95 | $41.75 | 1,851 |
2016-01-28 | $48.02 | $48.25 | $47.98 | $48.12 | $41.04 | 16,239 |
2016-01-27 | $48.37 | $48.37 | $48.06 | $48.11 | $41.03 | 2,682 |
2016-01-26 | $48.00 | $48.42 | $47.82 | $48.24 | $41.14 | 40,463 |
2016-01-25 | $48.20 | $48.20 | $47.53 | $47.53 | $40.54 | 4,142 |
2016-01-22 | $48.20 | $48.34 | $48.05 | $48.31 | $41.20 | 13,149 |
2016-01-21 | $47.27 | $47.57 | $46.91 | $47.27 | $40.32 | 14,812 |
2016-01-20 | $47.00 | $47.22 | $45.78 | $46.89 | $39.99 | 5,370 |
2016-01-19 | $48.38 | $48.38 | $47.24 | $47.69 | $40.67 | 42,229 |
2016-01-15 | $47.79 | $47.79 | $47.46 | $47.56 | $40.56 | 14,690 |
2016-01-14 | $48.67 | $49.18 | $47.92 | $49.15 | $41.92 | 49,321 |
2016-01-13 | $49.41 | $49.41 | $48.02 | $48.16 | $41.07 | 7,264 |
2016-01-12 | $49.00 | $49.28 | $48.42 | $48.91 | $41.72 | 8,967 |
2016-01-11 | $48.92 | $48.93 | $48.26 | $48.64 | $41.48 | 15,352 |
2016-01-08 | $49.44 | $49.44 | $48.89 | $48.99 | $41.78 | 4,213 |
2016-01-07 | $49.70 | $49.89 | $48.97 | $48.97 | $41.77 | 27,121 |
2016-01-06 | $50.40 | $50.58 | $50.09 | $50.10 | $42.73 | 28,063 |
2016-01-05 | $50.90 | $51.00 | $50.43 | $50.92 | $43.42 | 40,653 |
2016-01-04 | $50.86 | $51.00 | $50.39 | $50.61 | $43.16 | 37,960 |
2015-12-31 | $51.70 | $51.76 | $51.70 | $51.76 | $44.14 | 768 |
2015-12-30 | $52.27 | $52.27 | $52.20 | $52.21 | $44.53 | 3,173 |
2015-12-29 | $52.10 | $52.44 | $52.10 | $52.24 | $44.55 | 4,174 |
2015-12-28 | $51.48 | $52.06 | $51.43 | $52.05 | $44.39 | 38,573 |
2015-12-24 | $52.16 | $52.27 | $51.88 | $51.88 | $44.25 | 42,356 |
2015-12-23 | $51.50 | $52.15 | $51.50 | $52.15 | $44.48 | 19,974 |
2015-12-22 | $50.84 | $51.25 | $50.84 | $51.07 | $43.56 | 28,112 |
2015-12-21 | $50.95 | $51.16 | $50.61 | $50.74 | $43.27 | 24,457 |
2015-12-18 | $52.05 | $52.05 | $51.25 | $51.25 | $43.08 | 26,887 |
2015-12-17 | $53.00 | $53.00 | $53.00 | $53.00 | $44.56 | 704 |
2015-12-16 | $52.28 | $52.77 | $52.11 | $52.74 | $44.34 | 42,390 |
2015-12-15 | $51.86 | $52.25 | $51.45 | $52.03 | $43.74 | 20,310 |
2015-12-14 | $51.28 | $51.70 | $51.08 | $51.51 | $43.30 | 21,334 |
2015-12-11 | $51.91 | $51.91 | $51.23 | $51.23 | $43.07 | 880 |
2015-12-10 | $52.21 | $52.69 | $51.90 | $52.28 | $43.95 | 24,798 |
2015-12-09 | $52.70 | $52.76 | $52.09 | $52.22 | $43.90 | 12,049 |
2015-12-08 | $52.50 | $52.83 | $52.46 | $52.56 | $44.19 | 59,658 |
2015-12-07 | $53.32 | $53.32 | $52.93 | $53.10 | $44.64 | 91,394 |
2015-12-04 | $52.67 | $53.75 | $52.66 | $53.75 | $45.19 | 21,051 |
2015-12-03 | $53.38 | $53.65 | $52.62 | $52.63 | $44.24 | 50,315 |
2015-12-02 | $53.66 | $53.78 | $53.39 | $53.42 | $44.91 | 39,019 |
2015-12-01 | $53.61 | $53.99 | $53.52 | $53.99 | $45.39 | 3,368 |
2015-11-30 | $53.47 | $53.66 | $53.42 | $53.46 | $44.94 | 6,589 |
2015-11-27 | $53.59 | $53.59 | $53.59 | $53.59 | $45.05 | 292 |
2015-11-25 | $53.35 | $53.52 | $53.33 | $53.50 | $44.98 | 15,877 |
2015-11-24 | $52.85 | $53.29 | $52.85 | $53.29 | $44.80 | 1,454 |
2015-11-23 | $53.10 | $53.32 | $53.10 | $53.32 | $44.82 | 452 |
2015-11-20 | $53.55 | $53.55 | $53.55 | $53.55 | $45.02 | 943 |
2015-11-19 | $53.28 | $53.55 | $53.28 | $53.38 | $44.87 | 3,562 |
2015-11-18 | $52.87 | $53.05 | $52.87 | $53.05 | $44.60 | 1,221 |
2015-11-17 | $53.00 | $53.00 | $52.75 | $52.75 | $44.35 | 2,349 |
2015-11-16 | $51.91 | $52.78 | $51.91 | $52.69 | $44.29 | 3,769 |
2015-11-13 | $52.25 | $52.43 | $51.91 | $51.91 | $43.64 | 6,991 |
2015-11-12 | $52.82 | $52.82 | $52.82 | $52.82 | $44.40 | 157 |
2015-11-11 | $53.05 | $53.33 | $53.05 | $53.24 | $44.75 | 1,162 |
2015-11-10 | $52.75 | $53.22 | $52.45 | $53.07 | $44.61 | 80,371 |
2015-11-09 | $52.99 | $53.26 | $52.44 | $53.13 | $44.66 | 152,382 |
2015-11-06 | $53.57 | $54.00 | $53.49 | $53.49 | $44.97 | 37,435 |
2015-11-05 | $54.09 | $54.09 | $53.99 | $53.99 | $45.39 | 1,356 |
2015-11-04 | $54.36 | $54.61 | $54.06 | $54.06 | $45.45 | 3,450 |
2015-11-03 | $54.17 | $54.48 | $54.17 | $54.46 | $45.78 | 2,097 |
2015-11-02 | $54.16 | $54.20 | $54.16 | $54.20 | $45.56 | 603 |
2015-10-30 | $53.84 | $54.02 | $53.83 | $53.83 | $45.25 | 2,588 |
2015-10-29 | $53.81 | $53.91 | $53.81 | $53.89 | $45.30 | 1,005 |
2015-10-28 | $53.58 | $53.94 | $53.58 | $53.74 | $45.18 | 1,809 |
2015-10-27 | $53.59 | $53.59 | $53.39 | $53.58 | $45.04 | 4,759 |
2015-10-26 | $53.79 | $53.83 | $53.65 | $53.66 | $45.11 | 2,718 |
2015-10-23 | $53.69 | $53.79 | $53.69 | $53.79 | $45.22 | 1,140 |
2015-10-22 | $53.34 | $53.34 | $53.34 | $53.34 | $44.84 | 1,055 |
2015-10-21 | $53.04 | $53.04 | $53.00 | $53.00 | $44.56 | 433 |
2015-10-20 | $52.81 | $53.15 | $52.81 | $53.15 | $44.68 | 1,439 |
2015-10-19 | $52.76 | $52.94 | $52.76 | $52.76 | $44.35 | 403 |
2015-10-16 | $53.00 | $53.15 | $52.98 | $53.08 | $44.62 | 1,559 |
2015-10-15 | $52.33 | $52.43 | $52.29 | $52.40 | $44.05 | 7,324 |
2015-10-14 | $52.49 | $52.49 | $52.49 | $52.49 | $44.13 | 53 |
2015-10-13 | $52.51 | $52.51 | $52.49 | $52.49 | $44.13 | 570 |
2015-10-12 | $52.76 | $52.81 | $52.76 | $52.80 | $44.39 | 855 |
2015-10-09 | $52.76 | $52.94 | $52.72 | $52.74 | $44.34 | 2,505 |
2015-10-08 | $52.06 | $52.20 | $52.06 | $52.20 | $43.88 | 911 |
2015-10-07 | $52.32 | $52.32 | $52.01 | $52.01 | $43.72 | 717 |
2015-10-06 | $51.96 | $51.96 | $51.80 | $51.94 | $43.66 | 1,734 |
2015-10-05 | $51.25 | $51.53 | $51.25 | $51.53 | $43.32 | 548 |
2015-10-02 | $49.77 | $50.50 | $49.77 | $50.48 | $42.44 | 2,075 |
2015-10-01 | $50.00 | $50.00 | $49.65 | $49.94 | $41.98 | 3,517 |
2015-09-30 | $49.62 | $49.99 | $49.62 | $49.99 | $42.02 | 1,691 |
2015-09-29 | $49.19 | $49.33 | $49.00 | $49.00 | $41.19 | 1,698 |
2015-09-28 | $50.00 | $50.00 | $49.01 | $49.01 | $41.20 | 1,864 |
2015-09-25 | $50.25 | $50.64 | $50.02 | $50.05 | $42.08 | 14,894 |
2015-09-24 | $49.90 | $50.04 | $49.53 | $50.04 | $42.07 | 3,784 |
2015-09-23 | $50.43 | $50.69 | $50.33 | $50.33 | $42.31 | 7,582 |
2015-09-22 | $50.42 | $50.45 | $50.42 | $50.43 | $42.39 | 381 |
2015-09-21 | $51.77 | $51.77 | $51.09 | $51.50 | $43.29 | 7,561 |
2015-09-18 | $51.66 | $51.88 | $51.47 | $51.50 | $43.29 | 27,370 |
2015-09-17 | $52.32 | $52.99 | $52.13 | $52.15 | $43.84 | 1,781 |
2015-09-16 | $51.80 | $52.44 | $51.80 | $52.34 | $44.00 | 7,043 |
2015-09-15 | $51.50 | $51.80 | $51.40 | $51.80 | $43.55 | 3,792 |
2015-09-14 | $51.50 | $51.50 | $51.02 | $51.30 | $43.13 | 57,570 |
2015-09-11 | $51.28 | $51.35 | $51.16 | $51.23 | $43.07 | 79,252 |
2015-09-10 | $51.40 | $51.45 | $51.14 | $51.45 | $43.25 | 5,767 |
2015-09-09 | $52.00 | $52.00 | $51.00 | $51.00 | $42.87 | 777,699 |
2015-09-08 | $51.94 | $51.94 | $50.86 | $51.53 | $43.32 | 3,728 |
2015-09-04 | $50.70 | $50.70 | $50.36 | $50.57 | $42.51 | 3,758 |
2015-09-03 | $51.43 | $51.43 | $51.21 | $51.21 | $43.05 | 722 |
2015-09-02 | $51.11 | $51.14 | $50.52 | $51.14 | $42.99 | 3,210 |
2015-09-01 | $51.92 | $51.92 | $50.19 | $50.40 | $42.37 | 15,445 |
2015-08-31 | $52.11 | $52.12 | $51.68 | $52.11 | $43.81 | 2,929 |
2015-08-28 | $52.09 | $52.33 | $51.86 | $52.22 | $43.90 | 9,987 |
2015-08-27 | $51.04 | $52.50 | $51.04 | $51.86 | $43.60 | 26,580 |
2015-08-26 | $50.22 | $51.62 | $49.82 | $50.53 | $42.48 | 15,208 |
iShares MSCI KLD 400 Social ETF (TOK) News Headlines
Recent iShares MSCI KLD 400 Social ETF (TOK) News
Similar Companies to iShares MSCI KLD 400 Social ETF (TOK) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |