ProShares Ultra Real Estate (URE) Exchange: NYSE ARCA
Data as of May 2, 2025
$60.55 ($-0.28) -0.46%
ProShares Ultra Real Estate - Daily Information
Click for more stock information on ProShares Ultra Real Estate.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.86 |
Previous Close | $60.55 |
High | $60.86 |
Low | $60.32 |
Adjusted Open | $60.86 |
Previous Adjusted Close | $60.55 |
Adjusted High | $60.86 |
Adjusted Low | $60.32 |
About ProShares Ultra Real Estate (URE)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index seeks to measure the performance of certain companies in the real estate sector of the U.S. equity market. Component companies include, among others, real estate holding and development and real estate services companies and real estate investment trusts (“REITs”). REITs are passive investment vehicles that invest primarily in income producing real estate or real estate related loans or interests. The Index is published under the Bloomberg ticker symbol “DJUSRE.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below. The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in the real estate industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra Real Estate (URE)
Historical Stock Data for ProShares Ultra Real Estate (URE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $60.86 | $60.86 | $60.32 | $60.55 | $60.55 | 951 |
2025-04-24 | $60.41 | $61.30 | $60.20 | $60.83 | $60.83 | 2,378 |
2025-04-23 | $62.21 | $62.21 | $59.80 | $60.51 | $60.51 | 2,538 |
2025-04-22 | $58.35 | $60.58 | $58.35 | $60.34 | $60.34 | 23,364 |
2025-04-21 | $56.88 | $57.80 | $56.88 | $57.80 | $57.80 | 794 |
2025-04-17 | $60.53 | $60.65 | $60.26 | $60.29 | $60.29 | 699 |
2025-04-16 | $59.06 | $59.29 | $58.53 | $58.53 | $58.53 | 882 |
2025-04-15 | $59.14 | $59.14 | $58.65 | $58.65 | $58.65 | 862 |
2025-04-14 | $57.62 | $58.48 | $57.62 | $58.35 | $58.35 | 1,368 |
2025-04-11 | $52.98 | $56.05 | $52.98 | $56.04 | $56.04 | 1,018 |
2025-04-10 | $53.87 | $55.33 | $53.24 | $54.46 | $54.46 | 3,390 |
2025-04-09 | $49.03 | $56.96 | $49.03 | $56.94 | $56.94 | 3,078 |
2025-04-08 | $55.83 | $55.83 | $50.00 | $50.99 | $50.99 | 3,557 |
2025-04-07 | $54.93 | $57.58 | $51.81 | $53.62 | $53.62 | 3,712 |
2025-04-04 | $59.79 | $59.81 | $56.46 | $56.46 | $56.46 | 2,624 |
2025-04-03 | $64.20 | $64.20 | $62.07 | $62.07 | $62.07 | 4,077 |
2025-04-02 | $65.26 | $66.16 | $65.26 | $66.16 | $66.16 | 1,716 |
2025-04-01 | $65.45 | $65.66 | $64.27 | $65.47 | $65.47 | 4,966 |
2025-03-31 | $64.64 | $65.65 | $64.50 | $65.36 | $65.36 | 2,707 |
2025-03-28 | $64.79 | $64.79 | $63.38 | $63.99 | $63.99 | 1,728 |
2025-03-27 | $64.04 | $64.67 | $64.04 | $64.11 | $64.11 | 1,370 |
2025-03-26 | $64.65 | $64.70 | $64.14 | $64.41 | $64.41 | 1,517 |
2025-03-25 | $64.56 | $64.77 | $64.14 | $64.14 | $63.88 | 2,415 |
2025-03-24 | $64.69 | $65.71 | $64.69 | $65.63 | $65.63 | 2,535 |
2025-03-21 | $63.87 | $64.41 | $63.79 | $63.79 | $63.79 | 4,699 |
2025-03-20 | $65.44 | $66.00 | $64.98 | $65.35 | $65.35 | 2,589 |
2025-03-19 | $65.17 | $65.73 | $64.61 | $65.35 | $65.35 | 1,515 |
2025-03-18 | $65.89 | $66.47 | $65.12 | $65.28 | $65.28 | 1,567 |
2025-03-17 | $65.81 | $66.39 | $65.48 | $66.12 | $66.12 | 3,366 |
2025-03-14 | $62.41 | $63.83 | $62.41 | $63.83 | $63.83 | 2,720 |
2025-03-13 | $63.00 | $63.00 | $61.37 | $61.37 | $61.37 | 1,912 |
2025-03-12 | $63.79 | $64.42 | $63.77 | $63.93 | $63.93 | 2,029 |
2025-03-11 | $65.96 | $66.15 | $64.45 | $64.45 | $64.45 | 4,235 |
2025-03-10 | $67.52 | $68.17 | $65.42 | $65.86 | $65.86 | 5,045 |
2025-03-07 | $66.27 | $67.33 | $66.27 | $67.04 | $67.04 | 3,840 |
2025-03-06 | $68.00 | $68.00 | $66.36 | $66.40 | $66.40 | 3,623 |
2025-03-05 | $67.31 | $70.52 | $67.31 | $70.32 | $70.32 | 3,268 |
2025-03-04 | $71.02 | $71.47 | $69.00 | $69.00 | $69.00 | 6,615 |
2025-03-03 | $70.25 | $71.30 | $69.86 | $70.53 | $70.53 | 7,980 |
2025-02-28 | $69.65 | $69.79 | $68.15 | $69.37 | $69.37 | 3,767 |
2025-02-27 | $68.74 | $69.12 | $68.44 | $68.44 | $68.44 | 2,056 |
2025-02-26 | $68.91 | $68.91 | $67.74 | $67.80 | $67.80 | 1,663 |
2025-02-25 | $67.19 | $69.22 | $67.19 | $68.70 | $68.70 | 8,845 |
2025-02-24 | $66.43 | $67.83 | $66.43 | $66.98 | $66.98 | 7,244 |
2025-02-21 | $67.40 | $67.40 | $66.10 | $66.71 | $66.71 | 3,539 |
2025-02-20 | $66.78 | $67.89 | $66.78 | $67.75 | $67.75 | 1,639 |
2025-02-19 | $65.86 | $66.78 | $65.86 | $66.78 | $66.78 | 680 |
2025-02-18 | $66.11 | $66.62 | $66.05 | $66.56 | $66.56 | 2,478 |
2025-02-14 | $67.37 | $67.37 | $66.25 | $66.25 | $66.25 | 1,032 |
2025-02-13 | $65.68 | $67.00 | $65.68 | $66.70 | $66.70 | 1,629 |
2025-02-12 | $64.42 | $66.03 | $64.42 | $65.64 | $65.64 | 892 |
2025-02-11 | $65.70 | $66.76 | $65.70 | $66.76 | $66.76 | 2,991 |
2025-02-10 | $65.64 | $66.07 | $65.64 | $66.05 | $66.05 | 1,513 |
2025-02-07 | $66.11 | $66.24 | $65.90 | $65.92 | $65.92 | 1,699 |
2025-02-06 | $66.96 | $66.96 | $65.97 | $66.42 | $66.42 | 2,238 |
2025-02-05 | $65.10 | $66.36 | $65.10 | $66.22 | $66.22 | 8,217 |
2025-02-04 | $63.22 | $64.19 | $63.22 | $64.14 | $64.14 | 1,752 |
2025-02-03 | $62.94 | $64.25 | $62.42 | $64.09 | $64.09 | 3,149 |
2025-01-31 | $64.59 | $65.58 | $64.19 | $64.19 | $64.19 | 2,219 |
2025-01-30 | $65.10 | $65.50 | $63.70 | $64.74 | $64.74 | 2,332 |
2025-01-29 | $64.69 | $64.69 | $62.49 | $62.98 | $62.98 | 5,230 |
2025-01-28 | $66.20 | $66.20 | $64.30 | $64.44 | $64.44 | 3,789 |
2025-01-27 | $63.46 | $66.20 | $63.46 | $66.19 | $66.19 | 4,595 |
2025-01-24 | $64.38 | $65.55 | $64.38 | $64.83 | $64.83 | 2,046 |
2025-01-23 | $63.32 | $64.41 | $63.13 | $64.41 | $64.41 | 675 |
2025-01-22 | $63.94 | $63.94 | $63.39 | $63.39 | $63.39 | 1,718 |
2025-01-21 | $63.85 | $65.88 | $63.85 | $65.87 | $65.87 | 3,675 |
2025-01-17 | $63.77 | $64.02 | $63.35 | $63.35 | $63.35 | 2,884 |
2025-01-16 | $62.67 | $63.65 | $62.67 | $63.65 | $63.65 | 4,495 |
2025-01-15 | $62.37 | $62.37 | $60.70 | $60.81 | $60.81 | 10,863 |
2025-01-14 | $59.91 | $60.53 | $59.91 | $60.36 | $60.36 | 2,585 |
2025-01-13 | $57.79 | $59.24 | $57.79 | $59.24 | $59.24 | 4,931 |
2025-01-10 | $58.57 | $58.57 | $57.81 | $57.83 | $57.83 | 3,378 |
2025-01-08 | $60.00 | $60.79 | $59.70 | $60.79 | $60.79 | 5,738 |
2025-01-07 | $61.65 | $62.27 | $60.22 | $60.27 | $60.27 | 3,835 |
2025-01-06 | $62.94 | $63.35 | $61.18 | $61.18 | $61.18 | 23,705 |
2025-01-03 | $62.56 | $62.98 | $62.56 | $62.98 | $62.98 | 954 |
2025-01-02 | $62.51 | $62.63 | $61.27 | $61.35 | $61.35 | 5,388 |
2024-12-31 | $62.26 | $62.66 | $61.51 | $62.51 | $62.51 | 3,612 |
2024-12-30 | $61.43 | $62.00 | $60.45 | $61.48 | $61.48 | 23,678 |
2024-12-27 | $62.80 | $62.80 | $62.04 | $62.10 | $62.10 | 4,560 |
2024-12-26 | $63.13 | $63.46 | $62.82 | $63.40 | $63.40 | 3,125 |
2024-12-24 | $61.77 | $63.09 | $61.77 | $63.09 | $63.09 | 3,343 |
2024-12-23 | $61.11 | $62.38 | $60.98 | $62.38 | $62.38 | 20,387 |
2024-12-20 | $61.12 | $63.32 | $61.12 | $62.13 | $61.71 | 4,099 |
2024-12-19 | $62.14 | $62.14 | $59.98 | $59.98 | $59.58 | 6,005 |
2024-12-18 | $67.50 | $67.51 | $62.21 | $62.21 | $61.80 | 20,252 |
2024-12-17 | $67.98 | $68.37 | $67.47 | $67.50 | $67.05 | 1,697 |
2024-12-16 | $69.34 | $69.41 | $68.06 | $68.06 | $67.60 | 1,953 |
2024-12-13 | $69.32 | $69.40 | $68.62 | $68.76 | $68.30 | 8,529 |
2024-12-12 | $70.01 | $70.62 | $69.32 | $69.32 | $68.86 | 2,073 |
2024-12-11 | $69.68 | $69.68 | $69.25 | $69.55 | $69.08 | 1,702 |
2024-12-10 | $70.41 | $70.78 | $69.47 | $69.81 | $69.34 | 7,090 |
2024-12-09 | $72.10 | $72.18 | $71.64 | $72.18 | $71.70 | 33,844 |
2024-12-06 | $72.90 | $72.90 | $71.42 | $72.03 | $71.55 | 3,694 |
2024-12-05 | $72.20 | $72.28 | $71.31 | $72.18 | $71.69 | 4,694 |
2024-12-04 | $72.70 | $72.70 | $72.00 | $72.44 | $71.95 | 10,668 |
2024-12-03 | $74.26 | $74.26 | $72.94 | $72.94 | $72.45 | 3,291 |
2024-12-02 | $74.18 | $74.53 | $73.28 | $73.88 | $73.38 | 9,397 |
2024-11-29 | $77.30 | $77.44 | $76.08 | $76.08 | $76.08 | 3,992 |
2024-11-27 | $77.23 | $77.49 | $76.83 | $77.01 | $77.01 | 8,461 |
2024-11-26 | $75.32 | $76.00 | $74.65 | $75.80 | $75.80 | 1,743 |
2024-11-25 | $74.01 | $75.51 | $74.01 | $75.12 | $75.12 | 5,955 |
2024-11-22 | $73.06 | $73.36 | $73.05 | $73.22 | $73.22 | 3,270 |
2024-11-21 | $71.29 | $72.29 | $71.29 | $72.19 | $72.19 | 1,685 |
2024-11-20 | $70.40 | $71.32 | $70.40 | $71.21 | $71.21 | 3,311 |
2024-11-19 | $71.77 | $71.77 | $71.53 | $71.53 | $71.53 | 385 |
2024-11-18 | $70.17 | $70.84 | $70.17 | $70.84 | $70.84 | 996 |
2024-11-15 | $68.56 | $69.84 | $68.56 | $69.68 | $69.68 | 4,876 |
2024-11-14 | $70.41 | $70.41 | $69.46 | $69.46 | $69.46 | 428 |
2024-11-13 | $71.34 | $71.34 | $70.82 | $70.82 | $70.82 | 827 |
2024-11-12 | $71.06 | $71.06 | $69.78 | $69.78 | $69.78 | 4,942 |
2024-11-11 | $72.52 | $73.19 | $71.57 | $71.57 | $71.57 | 13,734 |
2024-11-08 | $70.63 | $72.99 | $70.63 | $72.99 | $72.99 | 1,444 |
2024-11-07 | $69.80 | $70.72 | $69.80 | $70.51 | $70.51 | 2,714 |
2024-11-06 | $70.70 | $70.70 | $67.63 | $68.90 | $68.90 | 8,892 |
2024-11-05 | $70.68 | $72.55 | $70.68 | $72.55 | $72.55 | 2,968 |
2024-11-04 | $69.44 | $70.93 | $69.44 | $70.58 | $70.58 | 17,913 |
2024-11-01 | $71.49 | $71.59 | $69.07 | $69.07 | $69.07 | 47,034 |
2024-10-31 | $72.39 | $72.85 | $70.54 | $70.54 | $70.54 | 7,829 |
2024-10-30 | $73.80 | $73.82 | $73.23 | $73.42 | $73.42 | 4,354 |
2024-10-29 | $73.47 | $73.47 | $72.80 | $72.80 | $72.80 | 508 |
2024-10-28 | $75.23 | $75.23 | $74.17 | $74.20 | $74.20 | 1,239 |
2024-10-25 | $76.20 | $76.20 | $73.72 | $73.72 | $73.72 | 991 |
2024-10-24 | $75.07 | $75.48 | $74.93 | $74.97 | $74.97 | 685 |
2024-10-23 | $73.11 | $74.65 | $73.11 | $74.65 | $74.65 | 1,650 |
2024-10-22 | $73.02 | $73.30 | $73.02 | $73.27 | $73.27 | 778 |
2024-10-21 | $75.14 | $75.14 | $72.87 | $72.87 | $72.87 | 5,645 |
2024-10-18 | $75.52 | $76.06 | $75.52 | $76.05 | $76.05 | 1,383 |
2024-10-17 | $75.05 | $75.45 | $74.97 | $75.00 | $75.00 | 2,356 |
2024-10-16 | $74.87 | $76.26 | $74.86 | $76.04 | $76.04 | 5,662 |
2024-10-15 | $73.66 | $75.54 | $73.66 | $74.87 | $74.87 | 11,953 |
2024-10-14 | $71.57 | $72.95 | $71.41 | $72.92 | $72.92 | 22,039 |
2024-10-11 | $71.43 | $71.84 | $71.36 | $71.84 | $71.84 | 1,602 |
2024-10-10 | $71.16 | $71.16 | $70.09 | $70.51 | $70.51 | 17,995 |
2024-10-09 | $71.03 | $71.69 | $70.99 | $71.69 | $71.69 | 3,591 |
2024-10-08 | $71.20 | $71.67 | $71.20 | $71.67 | $71.67 | 598 |
2024-10-07 | $71.41 | $71.41 | $70.55 | $71.20 | $71.20 | 3,010 |
2024-10-04 | $72.06 | $72.40 | $71.00 | $72.06 | $72.06 | 6,848 |
2024-10-03 | $73.45 | $73.52 | $72.93 | $73.18 | $73.18 | 5,618 |
2024-10-02 | $74.41 | $74.84 | $73.86 | $74.71 | $74.71 | 2,790 |
2024-10-01 | $75.28 | $75.60 | $74.59 | $75.24 | $75.24 | 13,318 |
2024-09-30 | $74.28 | $76.16 | $74.28 | $76.16 | $76.16 | 1,772 |
2024-09-27 | $75.16 | $76.02 | $74.97 | $74.97 | $74.97 | 1,947 |
2024-09-26 | $75.94 | $75.94 | $74.36 | $74.80 | $74.80 | 7,903 |
2024-09-25 | $76.83 | $76.83 | $76.34 | $76.34 | $76.34 | 981 |
2024-09-24 | $77.21 | $77.34 | $77.21 | $77.34 | $77.03 | 696 |
2024-09-23 | $76.28 | $77.25 | $76.28 | $77.25 | $76.94 | 4,027 |
2024-09-20 | $75.70 | $75.75 | $75.05 | $75.75 | $75.44 | 3,447 |
2024-09-19 | $77.40 | $77.40 | $75.11 | $75.88 | $75.88 | 4,618 |
2024-09-18 | $76.73 | $77.00 | $76.24 | $76.35 | $76.35 | 8,799 |
2024-09-17 | $77.96 | $77.96 | $76.68 | $76.68 | $76.68 | 4,987 |
2024-09-16 | $77.76 | $78.47 | $77.76 | $78.14 | $78.14 | 8,117 |
2024-09-13 | $77.37 | $77.51 | $76.88 | $77.51 | $77.51 | 6,600 |
2024-09-12 | $76.09 | $76.51 | $74.84 | $76.44 | $76.44 | 4,169 |
2024-09-11 | $75.69 | $76.33 | $73.93 | $76.33 | $76.33 | 3,037 |
2024-09-10 | $75.09 | $76.70 | $74.68 | $76.70 | $76.70 | 3,164 |
2024-09-09 | $72.65 | $74.35 | $72.18 | $74.12 | $74.12 | 3,932 |
2024-09-06 | $71.25 | $72.33 | $71.22 | $72.33 | $72.33 | 1,469 |
2024-09-05 | $73.46 | $73.72 | $72.23 | $72.45 | $72.45 | 7,077 |
2024-09-04 | $73.08 | $74.19 | $72.19 | $73.02 | $73.02 | 11,130 |
2024-09-03 | $71.79 | $73.13 | $71.68 | $72.38 | $72.38 | 52,551 |
2024-08-30 | $71.40 | $72.25 | $70.59 | $72.25 | $72.25 | 3,016 |
2024-08-29 | $71.16 | $71.16 | $70.59 | $70.92 | $70.92 | 2,406 |
2024-08-28 | $72.25 | $72.25 | $70.67 | $71.46 | $71.46 | 11,321 |
2024-08-27 | $71.58 | $72.01 | $70.61 | $72.01 | $72.01 | 2,379 |
2024-08-26 | $72.74 | $72.74 | $71.58 | $71.58 | $71.58 | 46,583 |
2024-08-23 | $70.00 | $71.83 | $70.00 | $71.83 | $71.83 | 11,195 |
2024-08-22 | $68.86 | $69.00 | $68.03 | $69.00 | $69.00 | 6,363 |
2024-08-21 | $67.87 | $68.40 | $67.30 | $68.38 | $68.38 | 2,121 |
2024-08-20 | $67.85 | $67.90 | $67.45 | $67.81 | $67.81 | 3,024 |
2024-08-19 | $67.18 | $67.80 | $67.18 | $67.69 | $67.69 | 34,599 |
2024-08-16 | $66.53 | $66.78 | $66.50 | $66.78 | $66.78 | 734 |
2024-08-15 | $67.50 | $67.50 | $66.65 | $67.08 | $67.08 | 2,817 |
2024-08-14 | $67.05 | $67.86 | $67.05 | $67.57 | $67.57 | 3,707 |
2024-08-13 | $66.34 | $67.00 | $66.34 | $66.92 | $66.92 | 2,022 |
2024-08-12 | $66.84 | $66.84 | $65.39 | $65.93 | $65.93 | 4,208 |
2024-08-09 | $66.38 | $67.23 | $66.24 | $66.92 | $66.92 | 18,150 |
2024-08-08 | $64.99 | $66.31 | $64.99 | $66.16 | $66.16 | 2,207 |
2024-08-07 | $67.04 | $68.19 | $65.06 | $65.06 | $65.06 | 3,570 |
2024-08-06 | $63.08 | $66.67 | $63.08 | $66.11 | $66.11 | 2,705 |
2024-08-05 | $65.96 | $66.51 | $63.37 | $63.37 | $63.37 | 11,526 |
2024-08-02 | $67.75 | $68.22 | $66.50 | $67.24 | $67.24 | 6,120 |
2024-08-01 | $66.62 | $67.30 | $66.04 | $66.97 | $66.97 | 12,095 |
2024-07-31 | $65.03 | $66.54 | $65.03 | $65.20 | $65.20 | 5,927 |
2024-07-30 | $65.00 | $65.61 | $64.68 | $65.52 | $65.52 | 1,745 |
2024-07-29 | $63.64 | $64.54 | $63.35 | $64.52 | $64.52 | 1,668 |
2024-07-26 | $62.92 | $63.89 | $62.92 | $63.63 | $63.63 | 1,150 |
2024-07-25 | $64.00 | $64.11 | $61.49 | $61.83 | $61.83 | 6,229 |
2024-07-24 | $63.80 | $64.90 | $62.35 | $62.35 | $62.35 | 1,953 |
2024-07-23 | $64.05 | $64.62 | $63.84 | $64.14 | $64.14 | 3,344 |
2024-07-22 | $63.76 | $64.39 | $62.93 | $64.31 | $64.31 | 43,686 |
2024-07-19 | $63.02 | $63.13 | $63.01 | $63.01 | $63.01 | 1,292 |
2024-07-18 | $65.00 | $65.38 | $63.30 | $63.30 | $63.30 | 7,309 |
2024-07-17 | $64.50 | $65.01 | $63.65 | $64.23 | $64.23 | 15,068 |
2024-07-16 | $62.85 | $63.30 | $62.06 | $63.30 | $63.30 | 39,007 |
2024-07-15 | $62.19 | $62.19 | $61.45 | $62.06 | $62.06 | 5,995 |
2024-07-12 | $61.87 | $62.26 | $61.34 | $61.50 | $61.50 | 8,735 |
2024-07-11 | $59.08 | $61.20 | $59.08 | $60.85 | $60.85 | 17,237 |
2024-07-10 | $56.61 | $57.67 | $56.61 | $57.67 | $57.67 | 35,264 |
2024-07-09 | $56.82 | $56.88 | $56.82 | $56.88 | $56.88 | 666 |
2024-07-08 | $56.95 | $56.97 | $56.83 | $56.83 | $56.83 | 1,560 |
2024-07-05 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 283 |
2024-07-03 | $56.91 | $56.91 | $56.24 | $56.26 | $56.26 | 2,608 |
2024-07-02 | $56.30 | $56.53 | $55.86 | $56.33 | $56.33 | 1,318 |
2024-07-01 | $56.91 | $56.92 | $55.98 | $55.98 | $55.98 | 1,744 |
2024-06-28 | $56.46 | $56.97 | $56.46 | $56.97 | $56.97 | 432 |
2024-06-27 | $55.65 | $56.12 | $55.55 | $56.12 | $56.12 | 1,956 |
2024-06-26 | $55.16 | $55.24 | $54.93 | $55.24 | $55.24 | 2,530 |
2024-06-25 | $56.40 | $56.40 | $55.49 | $55.92 | $55.39 | 4,355 |
2024-06-24 | $58.05 | $58.05 | $57.53 | $57.53 | $56.98 | 1,678 |
2024-06-21 | $56.54 | $56.83 | $56.36 | $56.75 | $56.22 | 2,816 |
2024-06-20 | $56.18 | $56.63 | $56.18 | $56.49 | $55.95 | 2,521 |
2024-06-18 | $57.00 | $57.00 | $56.64 | $56.69 | $56.69 | 3,860 |
2024-06-17 | $56.15 | $56.36 | $56.01 | $56.32 | $56.32 | 3,592 |
2024-06-14 | $57.16 | $57.16 | $56.88 | $56.88 | $56.88 | 1,403 |
2024-06-13 | $57.10 | $57.10 | $56.39 | $56.92 | $56.92 | 970 |
2024-06-12 | $58.04 | $58.04 | $56.48 | $56.48 | $56.48 | 13,626 |
2024-06-11 | $55.15 | $56.02 | $55.15 | $55.59 | $55.59 | 2,343 |
2024-06-10 | $54.63 | $56.11 | $54.63 | $55.90 | $55.90 | 2,550 |
2024-06-07 | $54.78 | $55.40 | $54.68 | $55.40 | $55.40 | 3,101 |
2024-06-06 | $55.89 | $56.31 | $55.89 | $56.31 | $56.31 | 357 |
2024-06-05 | $55.90 | $56.09 | $55.69 | $56.08 | $56.08 | 772 |
2024-06-04 | $56.11 | $56.43 | $56.11 | $56.32 | $56.32 | 1,172 |
2024-06-03 | $55.64 | $56.03 | $54.91 | $55.18 | $55.18 | 3,578 |
2024-05-31 | $54.70 | $55.59 | $54.70 | $55.59 | $55.59 | 2,547 |
2024-05-30 | $52.92 | $53.52 | $52.92 | $53.52 | $53.52 | 4,012 |
2024-05-29 | $51.83 | $52.17 | $51.82 | $52.09 | $52.09 | 3,033 |
2024-05-28 | $54.22 | $54.22 | $53.05 | $53.06 | $53.06 | 3,531 |
2024-05-24 | $53.97 | $54.03 | $53.71 | $53.71 | $53.71 | 1,789 |
2024-05-23 | $55.15 | $55.15 | $53.77 | $53.77 | $53.77 | 2,546 |
2024-05-22 | $56.63 | $56.96 | $55.89 | $56.11 | $56.11 | 3,497 |
2024-05-21 | $57.08 | $57.21 | $57.08 | $57.21 | $57.21 | 249 |
2024-05-20 | $57.48 | $58.12 | $57.27 | $57.29 | $57.29 | 3,128 |
2024-05-17 | $57.78 | $58.19 | $57.78 | $57.99 | $57.99 | 3,412 |
2024-05-16 | $58.03 | $58.43 | $58.03 | $58.11 | $58.11 | 2,256 |
2024-05-15 | $58.30 | $58.39 | $57.94 | $58.29 | $58.29 | 2,819 |
2024-05-14 | $56.50 | $56.50 | $56.18 | $56.35 | $56.35 | 6,165 |
2024-05-13 | $56.04 | $56.04 | $55.15 | $55.67 | $55.67 | 3,072 |
2024-05-10 | $55.87 | $55.87 | $55.31 | $55.43 | $55.43 | 5,536 |
2024-05-09 | $54.65 | $55.77 | $54.65 | $55.77 | $55.77 | 3,338 |
2024-05-08 | $53.61 | $53.61 | $53.28 | $53.37 | $53.37 | 2,731 |
2024-05-07 | $53.57 | $54.40 | $53.57 | $54.24 | $54.24 | 1,900 |
2024-05-06 | $53.14 | $53.14 | $53.14 | $53.14 | $53.14 | 605 |
2024-05-03 | $53.28 | $53.33 | $53.12 | $53.12 | $53.12 | 2,245 |
2024-05-02 | $50.97 | $52.41 | $50.97 | $52.28 | $52.28 | 577 |
2024-05-01 | $50.80 | $51.08 | $50.77 | $50.99 | $50.99 | 2,132 |
2024-04-30 | $51.54 | $51.78 | $50.82 | $50.82 | $50.82 | 2,506 |
2024-04-29 | $51.94 | $52.70 | $51.94 | $52.70 | $52.70 | 769 |
2024-04-26 | $52.50 | $52.50 | $51.72 | $51.72 | $51.72 | 2,623 |
2024-04-25 | $51.62 | $51.62 | $51.62 | $51.62 | $51.62 | 559 |
2024-04-24 | $51.82 | $52.31 | $51.82 | $52.31 | $52.31 | 542 |
2024-04-23 | $51.87 | $52.16 | $51.70 | $51.80 | $51.80 | 1,231 |
2024-04-22 | $50.41 | $51.12 | $50.41 | $50.96 | $50.96 | 2,527 |
2024-04-19 | $50.00 | $50.11 | $50.00 | $50.11 | $50.11 | 362 |
2024-04-18 | $49.68 | $49.79 | $49.68 | $49.73 | $49.73 | 609 |
2024-04-17 | $50.04 | $50.16 | $49.86 | $49.86 | $49.86 | 2,118 |
2024-04-16 | $52.25 | $52.25 | $50.48 | $50.67 | $50.67 | 6,705 |
2024-04-15 | $54.40 | $54.63 | $51.83 | $52.25 | $52.25 | 29,786 |
2024-04-12 | $54.56 | $54.56 | $54.01 | $54.01 | $54.01 | 903 |
2024-04-11 | $55.83 | $55.83 | $54.67 | $55.31 | $55.31 | 1,477 |
2024-04-10 | $56.54 | $56.68 | $54.79 | $55.19 | $55.19 | 7,367 |
2024-04-09 | $59.29 | $59.98 | $59.29 | $59.98 | $59.98 | 1,856 |
2024-04-08 | $58.30 | $58.49 | $58.30 | $58.49 | $58.49 | 22,965 |
2024-04-05 | $56.93 | $57.72 | $56.93 | $57.72 | $57.72 | 1,970 |
2024-04-04 | $58.70 | $58.70 | $57.02 | $57.02 | $57.02 | 702 |
2024-04-03 | $57.57 | $57.91 | $57.57 | $57.91 | $57.91 | 644 |
2024-04-02 | $57.78 | $57.80 | $57.65 | $57.78 | $57.78 | 1,701 |
2024-04-01 | $61.96 | $61.96 | $59.05 | $59.19 | $59.19 | 50,035 |
2024-03-28 | $60.61 | $61.43 | $60.61 | $61.22 | $61.22 | 4,595 |
2024-03-27 | $58.38 | $60.33 | $58.38 | $60.33 | $60.33 | 636 |
2024-03-26 | $58.05 | $58.20 | $57.51 | $57.51 | $57.51 | 1,529 |
2024-03-25 | $58.39 | $58.39 | $58.12 | $58.12 | $58.12 | 808 |
2024-03-22 | $58.54 | $58.67 | $58.50 | $58.67 | $58.67 | 3,579 |
2024-03-21 | $59.95 | $60.47 | $59.57 | $60.01 | $60.01 | 4,500 |
2024-03-20 | $58.65 | $59.65 | $58.62 | $59.50 | $59.50 | 1,545 |
2024-03-19 | $59.02 | $59.15 | $58.90 | $59.15 | $59.11 | 3,680 |
2024-03-18 | $59.37 | $59.76 | $58.98 | $59.03 | $59.03 | 38,875 |
2024-03-15 | $58.25 | $59.29 | $58.23 | $59.19 | $59.19 | 2,352 |
2024-03-14 | $60.42 | $60.42 | $58.40 | $59.21 | $59.21 | 4,475 |
2024-03-13 | $61.84 | $61.93 | $60.76 | $60.89 | $60.89 | 5,722 |
2024-03-12 | $61.98 | $61.98 | $61.65 | $61.81 | $61.81 | 3,971 |
2024-03-11 | $62.75 | $62.75 | $61.56 | $62.12 | $62.12 | 4,495 |
2024-03-08 | $62.65 | $62.88 | $62.35 | $62.74 | $62.74 | 4,527 |
2024-03-07 | $61.78 | $61.78 | $60.77 | $61.36 | $61.36 | 2,714 |
2024-03-06 | $61.29 | $61.50 | $60.93 | $61.36 | $61.36 | 22,501 |
2024-03-05 | $61.98 | $62.49 | $60.72 | $60.78 | $60.78 | 1,972 |
2024-03-04 | $60.97 | $62.28 | $59.93 | $62.20 | $62.20 | 10,191 |
2024-03-01 | $59.57 | $60.85 | $58.80 | $60.85 | $60.85 | 13,064 |
2024-02-29 | $59.43 | $60.24 | $59.08 | $59.62 | $59.62 | 4,257 |
2024-02-28 | $58.05 | $58.68 | $58.04 | $58.60 | $58.60 | 1,049 |
2024-02-27 | $57.19 | $57.50 | $57.17 | $57.22 | $57.22 | 2,507 |
2024-02-26 | $58.78 | $58.78 | $57.09 | $57.18 | $57.18 | 4,095 |
2024-02-23 | $58.70 | $59.03 | $58.48 | $58.48 | $58.48 | 3,143 |
2024-02-22 | $58.23 | $58.45 | $58.23 | $58.26 | $58.26 | 2,548 |
2024-02-21 | $57.70 | $58.19 | $57.50 | $58.12 | $58.12 | 18,172 |
2024-02-20 | $57.56 | $57.65 | $56.85 | $57.11 | $57.11 | 3,219 |
2024-02-16 | $56.93 | $57.89 | $56.93 | $57.42 | $57.42 | 2,286 |
2024-02-15 | $58.03 | $58.62 | $57.92 | $58.61 | $58.61 | 6,541 |
2024-02-14 | $55.95 | $56.28 | $55.67 | $56.01 | $56.01 | 4,596 |
2024-02-13 | $55.75 | $55.75 | $54.09 | $55.23 | $55.23 | 1,783 |
2024-02-12 | $57.45 | $58.08 | $57.40 | $57.40 | $57.40 | 2,257 |
2024-02-09 | $57.07 | $57.71 | $56.74 | $57.71 | $57.71 | 4,019 |
2024-02-08 | $56.76 | $57.46 | $56.72 | $57.46 | $57.46 | 12,004 |
2024-02-07 | $57.01 | $57.48 | $56.86 | $56.88 | $56.88 | 8,222 |
2024-02-06 | $55.16 | $57.00 | $55.16 | $57.00 | $57.00 | 21,410 |
2024-02-05 | $56.06 | $56.06 | $55.22 | $55.26 | $55.26 | 4,746 |
2024-02-02 | $58.28 | $58.28 | $56.24 | $57.75 | $57.75 | 2,980 |
2024-02-01 | $57.47 | $59.07 | $56.59 | $59.07 | $59.07 | 4,291 |
2024-01-31 | $57.70 | $59.12 | $57.00 | $57.06 | $57.06 | 4,035 |
2024-01-30 | $58.63 | $58.97 | $58.04 | $58.04 | $58.04 | 1,179 |
2024-01-29 | $58.13 | $59.10 | $58.13 | $59.03 | $59.03 | 4,311 |
2024-01-26 | $58.77 | $58.77 | $58.29 | $58.30 | $58.30 | 1,536 |
2024-01-25 | $58.60 | $58.72 | $58.34 | $58.72 | $58.72 | 1,005 |
2024-01-24 | $59.75 | $59.75 | $57.30 | $57.30 | $57.30 | 2,749 |
2024-01-23 | $59.15 | $59.15 | $59.06 | $59.06 | $59.06 | 1,094 |
2024-01-22 | $59.95 | $60.47 | $59.49 | $59.69 | $59.69 | 7,144 |
2024-01-19 | $58.08 | $59.05 | $57.89 | $59.05 | $59.05 | 10,244 |
2024-01-18 | $57.33 | $57.95 | $57.33 | $57.95 | $57.95 | 1,197 |
2024-01-17 | $59.54 | $60.05 | $57.60 | $58.74 | $58.74 | 1,730 |
2024-01-16 | $60.84 | $61.51 | $60.67 | $60.91 | $60.91 | 3,356 |
2024-01-12 | $61.55 | $61.81 | $61.55 | $61.79 | $61.79 | 1,144 |
2024-01-11 | $60.86 | $60.86 | $60.86 | $60.86 | $60.86 | 386 |
2024-01-10 | $62.00 | $62.00 | $61.88 | $61.94 | $61.94 | 1,907 |
2024-01-09 | $61.81 | $62.37 | $61.76 | $61.89 | $61.89 | 738 |
2024-01-08 | $60.63 | $62.81 | $60.63 | $62.81 | $62.81 | 3,110 |
2024-01-05 | $61.70 | $61.70 | $60.51 | $61.13 | $61.13 | 3,271 |
2024-01-04 | $61.51 | $61.99 | $61.15 | $61.36 | $61.36 | 3,916 |
2024-01-03 | $63.00 | $63.05 | $61.50 | $61.56 | $61.56 | 6,745 |
2024-01-02 | $63.30 | $64.67 | $63.23 | $64.67 | $64.67 | 38,707 |
2023-12-29 | $64.53 | $64.57 | $63.62 | $63.62 | $63.62 | 4,569 |
2023-12-28 | $64.21 | $64.84 | $64.06 | $64.84 | $64.84 | 1,967 |
2023-12-27 | $63.96 | $64.21 | $63.72 | $64.09 | $64.09 | 3,864 |
2023-12-26 | $62.60 | $63.80 | $62.60 | $63.51 | $63.51 | 3,159 |
2023-12-22 | $62.88 | $63.37 | $62.32 | $62.60 | $62.60 | 6,855 |
2023-12-21 | $62.47 | $62.47 | $61.14 | $62.07 | $62.07 | 4,778 |
2023-12-20 | $62.79 | $63.25 | $61.33 | $61.33 | $61.33 | 5,238 |
2023-12-19 | $63.35 | $63.37 | $63.06 | $63.17 | $62.70 | 1,349 |
2023-12-18 | $62.99 | $62.99 | $62.26 | $62.34 | $61.88 | 21,026 |
2023-12-15 | $63.55 | $63.55 | $61.98 | $62.85 | $62.85 | 7,041 |
2023-12-14 | $63.58 | $65.00 | $63.58 | $64.07 | $64.07 | 8,941 |
2023-12-13 | $57.16 | $60.95 | $57.16 | $60.83 | $60.83 | 4,366 |
2023-12-12 | $56.84 | $57.00 | $56.80 | $56.80 | $56.80 | 1,593 |
2023-12-11 | $56.42 | $56.77 | $56.22 | $56.77 | $56.77 | 20,689 |
2023-12-08 | $56.50 | $56.50 | $55.60 | $56.39 | $56.39 | 1,915 |
2023-12-07 | $57.00 | $57.00 | $56.65 | $56.68 | $56.68 | 2,174 |
2023-12-06 | $57.86 | $57.86 | $56.58 | $56.58 | $56.58 | 840 |
2023-12-05 | $56.54 | $56.98 | $56.40 | $56.98 | $56.98 | 1,821 |
2023-12-04 | $56.79 | $57.49 | $56.48 | $57.49 | $57.49 | 1,680 |
2023-12-01 | $54.73 | $56.90 | $54.73 | $56.90 | $56.90 | 4,569 |
2023-11-30 | $54.05 | $54.62 | $53.71 | $54.58 | $54.58 | 5,172 |
2023-11-29 | $54.17 | $54.21 | $53.70 | $53.70 | $53.70 | 2,669 |
2023-11-28 | $51.75 | $52.95 | $51.75 | $52.95 | $52.95 | 1,896 |
2023-11-27 | $51.95 | $52.51 | $51.95 | $52.39 | $52.39 | 965 |
2023-11-24 | $51.74 | $51.96 | $51.74 | $51.96 | $51.96 | 198 |
2023-11-22 | $52.25 | $52.25 | $51.40 | $51.68 | $51.68 | 19,565 |
2023-11-21 | $51.52 | $51.52 | $51.38 | $51.38 | $51.38 | 613 |
2023-11-20 | $50.75 | $51.80 | $50.25 | $51.80 | $51.80 | 1,148 |
2023-11-17 | $51.04 | $51.19 | $50.98 | $51.07 | $51.07 | 3,266 |
2023-11-16 | $51.27 | $51.61 | $51.14 | $51.30 | $51.30 | 2,000 |
2023-11-15 | $51.75 | $51.94 | $51.26 | $51.31 | $51.31 | 1,399 |
2023-11-14 | $50.26 | $51.32 | $50.09 | $51.07 | $51.07 | 6,295 |
2023-11-13 | $46.03 | $46.21 | $46.03 | $46.21 | $46.21 | 1,266 |
2023-11-10 | $45.91 | $46.96 | $45.91 | $46.96 | $46.96 | 1,736 |
2023-11-09 | $47.19 | $47.19 | $45.91 | $45.94 | $45.94 | 2,966 |
2023-11-08 | $47.07 | $47.51 | $47.07 | $47.37 | $47.37 | 933 |
2023-11-07 | $46.90 | $46.99 | $46.82 | $46.82 | $46.82 | 1,405 |
2023-11-06 | $49.37 | $49.37 | $47.22 | $47.65 | $47.65 | 4,587 |
2023-11-03 | $47.98 | $49.81 | $47.98 | $49.11 | $49.11 | 5,784 |
2023-11-02 | $45.51 | $47.12 | $45.51 | $46.88 | $46.88 | 8,216 |
2023-11-01 | $44.09 | $44.19 | $43.59 | $44.18 | $44.18 | 2,710 |
2023-10-31 | $43.40 | $43.74 | $43.40 | $43.74 | $43.74 | 504 |
2023-10-30 | $42.07 | $42.07 | $41.00 | $41.95 | $41.95 | 1,199 |
2023-10-27 | $43.08 | $43.08 | $41.65 | $41.73 | $41.73 | 2,152 |
2023-10-26 | $42.98 | $43.35 | $42.96 | $43.21 | $43.21 | 7,527 |
2023-10-25 | $42.07 | $42.07 | $41.44 | $41.44 | $41.44 | 549 |
2023-10-24 | $43.31 | $43.31 | $43.25 | $43.29 | $43.29 | 2,098 |
2023-10-23 | $42.34 | $42.34 | $42.24 | $42.24 | $42.24 | 664 |
2023-10-20 | $43.74 | $43.76 | $43.05 | $43.05 | $43.05 | 1,514 |
2023-10-19 | $44.83 | $45.20 | $43.57 | $43.57 | $43.57 | 2,953 |
2023-10-18 | $46.79 | $46.79 | $45.79 | $45.80 | $45.80 | 6,275 |
2023-10-17 | $48.45 | $48.45 | $47.53 | $47.80 | $47.80 | 629 |
2023-10-16 | $48.01 | $48.40 | $48.01 | $48.40 | $48.40 | 1,429 |
2023-10-13 | $47.28 | $47.32 | $47.28 | $47.32 | $47.32 | 506 |
2023-10-12 | $47.96 | $47.96 | $47.46 | $47.47 | $47.47 | 1,606 |
2023-10-11 | $47.96 | $48.70 | $47.66 | $48.70 | $48.70 | 1,322 |
2023-10-10 | $47.37 | $47.37 | $46.85 | $46.85 | $46.85 | 676 |
2023-10-09 | $45.25 | $46.47 | $45.25 | $46.47 | $46.47 | 1,303 |
2023-10-06 | $44.23 | $45.87 | $43.86 | $45.26 | $45.26 | 1,667 |
2023-10-05 | $44.24 | $45.03 | $44.05 | $45.03 | $45.03 | 6,164 |
2023-10-04 | $44.07 | $44.50 | $43.89 | $44.47 | $44.47 | 1,569 |
2023-10-03 | $43.61 | $43.67 | $43.36 | $43.50 | $43.50 | 3,993 |
2023-10-02 | $46.39 | $46.39 | $44.83 | $45.25 | $45.25 | 3,828 |
2023-09-29 | $47.72 | $47.83 | $46.46 | $46.88 | $46.88 | 4,958 |
2023-09-28 | $46.43 | $46.50 | $46.12 | $46.49 | $46.49 | 1,836 |
2023-09-27 | $46.50 | $46.50 | $45.45 | $45.70 | $45.70 | 3,813 |
2023-09-26 | $47.13 | $47.13 | $46.45 | $46.50 | $46.50 | 17,949 |
2023-09-25 | $47.85 | $48.16 | $47.85 | $48.10 | $48.10 | 2,232 |
2023-09-22 | $48.73 | $48.96 | $48.26 | $48.26 | $48.26 | 1,642 |
2023-09-21 | $50.64 | $50.64 | $49.05 | $49.06 | $49.06 | 5,787 |
2023-09-20 | $53.70 | $53.82 | $52.66 | $52.66 | $52.66 | 575 |
2023-09-19 | $52.55 | $52.91 | $52.55 | $52.74 | $52.49 | 1,224 |
2023-09-18 | $53.34 | $53.34 | $53.34 | $53.34 | $53.08 | 250 |
2023-09-15 | $54.18 | $54.18 | $54.18 | $54.18 | $53.92 | 244 |
2023-09-14 | $53.24 | $54.71 | $53.24 | $54.65 | $54.38 | 4,210 |
2023-09-13 | $52.93 | $52.93 | $52.77 | $52.78 | $52.52 | 593 |
2023-09-12 | $53.70 | $53.89 | $53.66 | $53.89 | $53.63 | 2,100 |
2023-09-11 | $53.85 | $53.95 | $53.47 | $53.81 | $53.55 | 851 |
2023-09-08 | $54.14 | $54.14 | $53.74 | $53.81 | $53.55 | 1,569 |
2023-09-07 | $53.90 | $54.76 | $53.90 | $54.63 | $54.36 | 1,659 |
2023-09-06 | $53.82 | $53.82 | $53.50 | $53.74 | $53.48 | 1,233 |
2023-09-05 | $55.13 | $55.13 | $54.05 | $54.07 | $53.80 | 2,093 |
2023-09-01 | $54.83 | $55.11 | $54.83 | $55.11 | $55.11 | 1,344 |
2023-08-31 | $56.38 | $56.38 | $55.11 | $55.22 | $55.22 | 3,412 |
2023-08-30 | $55.59 | $55.99 | $55.59 | $55.96 | $55.96 | 1,338 |
2023-08-29 | $55.28 | $55.62 | $55.25 | $55.62 | $55.62 | 4,976 |
2023-08-28 | $54.52 | $54.52 | $54.45 | $54.45 | $54.45 | 2,915 |
2023-08-25 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 539 |
2023-08-24 | $54.65 | $55.22 | $53.36 | $53.48 | $53.48 | 1,448 |
2023-08-23 | $53.53 | $53.88 | $53.53 | $53.71 | $53.71 | 1,967 |
2023-08-22 | $52.32 | $52.32 | $52.32 | $52.32 | $52.32 | 221 |
2023-08-21 | $52.70 | $52.70 | $51.19 | $52.03 | $52.03 | 4,176 |
2023-08-18 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 93 |
2023-08-17 | $53.70 | $53.70 | $52.74 | $52.74 | $52.74 | 3,072 |
2023-08-16 | $54.00 | $54.06 | $53.52 | $53.52 | $53.52 | 812 |
2023-08-15 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 434 |
2023-08-14 | $55.78 | $56.00 | $55.78 | $55.97 | $55.97 | 1,718 |
2023-08-11 | $55.96 | $56.50 | $55.96 | $56.50 | $56.50 | 1,581 |
2023-08-10 | $56.41 | $56.41 | $56.41 | $56.41 | $56.41 | 203 |
2023-08-09 | $56.50 | $56.90 | $56.37 | $56.70 | $56.70 | 1,241 |
2023-08-08 | $56.05 | $56.60 | $55.70 | $56.60 | $56.60 | 965 |
2023-08-07 | $56.66 | $57.09 | $56.66 | $57.09 | $57.09 | 674 |
2023-08-04 | $56.56 | $57.37 | $55.69 | $55.69 | $55.69 | 2,006 |
2023-08-03 | $57.39 | $57.39 | $55.33 | $56.89 | $56.89 | 5,592 |
2023-08-02 | $58.39 | $58.51 | $58.00 | $58.51 | $58.51 | 1,546 |
2023-08-01 | $58.93 | $59.03 | $58.93 | $59.03 | $59.03 | 447 |
2023-07-31 | $58.52 | $59.51 | $58.52 | $59.10 | $59.10 | 1,081 |
2023-07-28 | $59.56 | $59.56 | $58.38 | $58.38 | $58.38 | 1,073 |
2023-07-27 | $61.42 | $61.42 | $58.72 | $58.72 | $58.72 | 2,382 |
2023-07-26 | $61.22 | $61.22 | $60.55 | $61.14 | $61.14 | 1,113 |
2023-07-25 | $61.80 | $62.00 | $60.82 | $60.92 | $60.92 | 2,984 |
2023-07-24 | $61.43 | $61.75 | $60.96 | $61.75 | $61.75 | 1,442 |
2023-07-21 | $60.70 | $60.79 | $60.63 | $60.63 | $60.63 | 1,887 |
2023-07-20 | $59.20 | $60.00 | $58.42 | $60.00 | $60.00 | 1,525 |
2023-07-19 | $59.62 | $60.84 | $59.62 | $60.57 | $60.57 | 2,591 |
2023-07-18 | $60.82 | $60.82 | $58.45 | $59.22 | $59.22 | 4,452 |
2023-07-17 | $60.54 | $60.69 | $60.32 | $60.32 | $60.32 | 2,569 |
2023-07-14 | $60.75 | $61.25 | $60.71 | $61.25 | $61.25 | 617 |
2023-07-13 | $60.81 | $61.36 | $60.81 | $61.36 | $61.36 | 3,433 |
2023-07-12 | $61.55 | $61.55 | $60.63 | $60.63 | $60.63 | 1,997 |
2023-07-11 | $58.83 | $59.99 | $58.71 | $59.99 | $59.99 | 3,063 |
2023-07-10 | $58.53 | $58.65 | $57.71 | $58.59 | $58.59 | 2,478 |
2023-07-07 | $58.62 | $59.01 | $58.29 | $58.29 | $58.29 | 6,096 |
2023-07-06 | $57.45 | $59.00 | $57.34 | $58.98 | $58.98 | 2,579 |
2023-07-05 | $58.31 | $60.00 | $58.07 | $59.55 | $59.55 | 3,486 |
2023-07-03 | $57.83 | $59.25 | $57.83 | $59.10 | $59.10 | 1,630 |
2023-06-30 | $58.21 | $58.67 | $57.14 | $58.07 | $58.07 | 3,977 |
2023-06-29 | $56.38 | $57.36 | $56.20 | $57.36 | $57.36 | 3,222 |
2023-06-28 | $55.70 | $56.36 | $55.70 | $56.22 | $56.22 | 1,641 |
2023-06-27 | $55.18 | $56.33 | $55.18 | $56.19 | $56.19 | 5,237 |
2023-06-26 | $53.31 | $54.85 | $53.31 | $54.85 | $54.85 | 40,325 |
2023-06-23 | $53.05 | $53.05 | $52.74 | $52.74 | $52.74 | 727 |
2023-06-22 | $55.15 | $55.41 | $53.30 | $53.80 | $53.80 | 12,121 |
2023-06-21 | $54.97 | $55.53 | $54.82 | $55.53 | $55.53 | 1,557 |
2023-06-20 | $55.50 | $56.09 | $55.50 | $56.09 | $55.96 | 38,466 |
2023-06-16 | $58.00 | $58.13 | $57.24 | $57.26 | $57.26 | 1,281 |
2023-06-15 | $56.85 | $57.36 | $56.85 | $57.36 | $57.36 | 1,418 |
2023-06-14 | $56.95 | $57.17 | $56.38 | $56.88 | $56.88 | 945 |
2023-06-13 | $56.26 | $56.40 | $55.99 | $56.38 | $56.38 | 1,061 |
2023-06-12 | $54.91 | $55.59 | $54.91 | $55.59 | $55.59 | 2,054 |
2023-06-09 | $55.57 | $55.69 | $55.57 | $55.67 | $55.67 | 2,715 |
2023-06-08 | $55.72 | $56.24 | $55.72 | $56.24 | $56.24 | 1,741 |
2023-06-07 | $55.35 | $57.08 | $55.35 | $56.94 | $56.94 | 3,130 |
2023-06-06 | $54.50 | $55.13 | $54.50 | $55.11 | $55.11 | 1,836 |
2023-06-05 | $54.92 | $54.95 | $54.37 | $54.37 | $54.37 | 2,703 |
2023-06-02 | $53.48 | $55.03 | $53.48 | $54.97 | $54.97 | 3,082 |
2023-06-01 | $52.67 | $52.67 | $52.61 | $52.66 | $52.66 | 243 |
2023-05-31 | $52.18 | $52.72 | $52.18 | $52.72 | $52.72 | 606 |
2023-05-30 | $52.11 | $52.24 | $51.92 | $52.01 | $52.01 | 503 |
2023-05-26 | $51.45 | $51.97 | $51.19 | $51.79 | $51.79 | 4,731 |
2023-05-25 | $50.20 | $51.13 | $50.12 | $50.60 | $50.60 | 1,553 |
2023-05-24 | $52.05 | $52.05 | $50.24 | $50.33 | $50.33 | 7,524 |
2023-05-23 | $53.72 | $54.14 | $52.62 | $52.62 | $52.62 | 3,406 |
2023-05-22 | $53.70 | $54.38 | $53.11 | $54.03 | $54.03 | 1,242 |
2023-05-19 | $54.19 | $54.25 | $53.07 | $53.36 | $53.36 | 2,608 |
2023-05-18 | $53.72 | $53.98 | $52.85 | $53.50 | $53.50 | 3,176 |
2023-05-17 | $53.00 | $54.16 | $52.99 | $54.16 | $54.16 | 3,715 |
2023-05-16 | $55.20 | $55.20 | $52.94 | $52.94 | $52.94 | 2,286 |
2023-05-15 | $55.53 | $56.13 | $55.53 | $55.69 | $55.69 | 1,160 |
2023-05-12 | $56.02 | $56.02 | $55.24 | $55.99 | $55.99 | 828 |
2023-05-11 | $55.44 | $55.89 | $55.17 | $55.88 | $55.88 | 1,423 |
2023-05-10 | $57.16 | $57.35 | $56.81 | $57.01 | $57.01 | 2,804 |
2023-05-09 | $54.90 | $56.18 | $54.90 | $55.93 | $55.93 | 1,330 |
2023-05-08 | $57.04 | $57.04 | $56.10 | $56.47 | $56.47 | 1,168 |
2023-05-05 | $56.60 | $57.20 | $56.60 | $57.20 | $57.20 | 1,555 |
2023-05-04 | $54.95 | $55.55 | $54.93 | $55.55 | $55.55 | 1,842 |
2023-05-03 | $55.23 | $56.43 | $54.55 | $54.55 | $54.55 | 1,894 |
2023-05-02 | $55.25 | $55.50 | $55.08 | $55.28 | $55.28 | 1,799 |
2023-05-01 | $57.79 | $57.79 | $57.26 | $57.26 | $57.26 | 628 |
2023-04-28 | $58.55 | $58.55 | $58.04 | $58.24 | $58.24 | 1,757 |
2023-04-27 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 197 |
2023-04-26 | $55.23 | $55.23 | $54.10 | $54.43 | $54.43 | 2,916 |
2023-04-25 | $55.51 | $55.91 | $55.33 | $55.33 | $55.33 | 1,189 |
2023-04-24 | $55.67 | $56.36 | $55.67 | $56.36 | $56.36 | 929 |
2023-04-21 | $56.59 | $57.07 | $56.50 | $56.67 | $56.67 | 1,272 |
2023-04-20 | $56.81 | $56.97 | $56.25 | $56.53 | $56.53 | 710 |
2023-04-19 | $57.06 | $58.01 | $57.05 | $57.81 | $57.81 | 5,627 |
2023-04-18 | $57.43 | $57.43 | $57.34 | $57.34 | $57.34 | 505 |
2023-04-17 | $56.79 | $57.39 | $56.41 | $57.39 | $57.39 | 923 |
2023-04-14 | $56.67 | $56.67 | $54.34 | $55.03 | $55.03 | 2,702 |
2023-04-13 | $56.92 | $57.25 | $56.90 | $56.90 | $56.90 | 2,277 |
2023-04-12 | $58.21 | $58.61 | $57.25 | $57.25 | $57.25 | 1,715 |
2023-04-11 | $57.59 | $57.92 | $57.59 | $57.70 | $57.70 | 2,929 |
2023-04-10 | $55.88 | $57.09 | $55.53 | $57.09 | $57.09 | 1,492 |
2023-04-06 | $56.59 | $56.67 | $56.59 | $56.67 | $56.67 | 625 |
2023-04-05 | $56.55 | $56.55 | $55.93 | $55.93 | $55.93 | 800 |
2023-04-04 | $56.81 | $56.81 | $56.21 | $56.46 | $56.46 | 1,507 |
2023-04-03 | $57.21 | $57.92 | $55.88 | $56.46 | $56.46 | 4,989 |
2023-03-31 | $56.21 | $57.51 | $55.67 | $57.51 | $57.51 | 7,951 |
2023-03-30 | $55.25 | $55.42 | $54.88 | $55.11 | $55.11 | 4,466 |
2023-03-29 | $52.77 | $53.79 | $52.73 | $53.72 | $53.72 | 2,712 |
2023-03-28 | $51.02 | $51.41 | $51.02 | $51.41 | $51.41 | 1,761 |
2023-03-27 | $52.84 | $52.84 | $51.73 | $51.73 | $51.73 | 5,831 |
2023-03-24 | $48.97 | $51.79 | $48.97 | $51.75 | $51.75 | 3,183 |
2023-03-23 | $51.13 | $51.80 | $49.56 | $49.56 | $49.56 | 5,836 |
2023-03-22 | $53.00 | $53.27 | $50.06 | $50.15 | $50.15 | 9,668 |
2023-03-21 | $54.82 | $54.82 | $53.50 | $54.10 | $54.10 | 2,798 |
2023-03-20 | $53.67 | $54.88 | $53.67 | $54.81 | $54.81 | 4,594 |
2023-03-17 | $55.44 | $55.59 | $53.54 | $53.56 | $53.56 | 105,413 |
2023-03-16 | $55.67 | $56.52 | $55.53 | $56.26 | $56.26 | 120,341 |
2023-03-15 | $56.01 | $56.19 | $55.06 | $56.08 | $56.08 | 4,164 |
2023-03-14 | $56.94 | $56.94 | $55.60 | $56.37 | $56.37 | 1,140 |
2023-03-13 | $55.35 | $56.08 | $55.35 | $55.39 | $55.39 | 1,070 |
2023-03-10 | $57.00 | $57.00 | $53.79 | $53.98 | $53.98 | 10,145 |
2023-03-09 | $60.43 | $60.43 | $57.67 | $57.67 | $57.67 | 3,042 |
2023-03-08 | $61.05 | $61.17 | $60.11 | $60.38 | $60.38 | 2,517 |
2023-03-07 | $60.58 | $60.58 | $59.12 | $59.15 | $59.15 | 2,726 |
2023-03-06 | $61.82 | $62.01 | $61.82 | $62.01 | $62.01 | 282 |
2023-03-03 | $61.99 | $62.70 | $61.99 | $62.43 | $62.43 | 1,794 |
2023-03-02 | $58.92 | $60.56 | $58.92 | $60.51 | $60.51 | 3,175 |
2023-03-01 | $59.55 | $59.56 | $58.45 | $59.09 | $59.09 | 5,094 |
2023-02-28 | $61.48 | $61.48 | $60.61 | $60.61 | $60.61 | 1,326 |
2023-02-27 | $61.72 | $61.72 | $60.84 | $60.95 | $60.95 | 676 |
2023-02-24 | $60.65 | $60.87 | $60.64 | $60.87 | $60.87 | 896 |
2023-02-23 | $62.25 | $62.88 | $62.00 | $62.84 | $62.84 | 4,676 |
2023-02-22 | $63.18 | $63.62 | $61.87 | $62.07 | $62.07 | 6,351 |
2023-02-21 | $64.82 | $64.82 | $63.29 | $63.51 | $63.51 | 2,621 |
2023-02-17 | $66.19 | $66.19 | $66.19 | $66.19 | $66.19 | 86 |
2023-02-16 | $67.30 | $67.30 | $66.64 | $66.64 | $66.64 | 797 |
2023-02-15 | $67.81 | $67.84 | $67.81 | $67.84 | $67.84 | 257 |
2023-02-14 | $67.73 | $68.04 | $67.56 | $67.56 | $67.56 | 734 |
2023-02-13 | $68.68 | $68.68 | $68.51 | $68.51 | $68.51 | 2,028 |
2023-02-10 | $65.81 | $67.51 | $65.81 | $67.51 | $67.51 | 1,698 |
2023-02-09 | $69.42 | $69.42 | $66.95 | $66.95 | $66.95 | 1,005 |
2023-02-08 | $68.26 | $68.62 | $68.26 | $68.50 | $68.50 | 2,319 |
2023-02-07 | $68.06 | $69.26 | $67.67 | $69.25 | $69.25 | 1,398 |
2023-02-06 | $68.97 | $69.38 | $68.97 | $69.27 | $69.27 | 1,532 |
2023-02-03 | $70.00 | $70.37 | $68.83 | $70.34 | $70.34 | 1,752 |
2023-02-02 | $74.15 | $74.15 | $72.30 | $73.12 | $73.12 | 2,144 |
2023-02-01 | $68.76 | $71.00 | $67.92 | $70.18 | $70.18 | 4,289 |
2023-01-31 | $68.14 | $69.43 | $68.00 | $69.43 | $69.43 | 2,852 |
2023-01-30 | $67.83 | $67.83 | $66.86 | $66.86 | $66.86 | 2,360 |
2023-01-27 | $68.00 | $68.87 | $67.92 | $68.37 | $68.37 | 1,635 |
2023-01-26 | $67.00 | $67.05 | $67.00 | $67.05 | $67.05 | 486 |
2023-01-25 | $65.14 | $65.52 | $64.71 | $65.52 | $65.52 | 7,603 |
2023-01-24 | $65.16 | $65.73 | $65.16 | $65.73 | $65.73 | 750 |
2023-01-23 | $65.07 | $66.00 | $65.07 | $65.39 | $65.39 | 570 |
2023-01-20 | $62.87 | $64.87 | $62.87 | $64.87 | $64.87 | 398 |
2023-01-19 | $63.84 | $64.40 | $63.44 | $63.44 | $63.44 | 1,079 |
2023-01-18 | $66.50 | $66.50 | $63.99 | $64.13 | $64.13 | 1,467 |
2023-01-17 | $66.33 | $66.52 | $65.92 | $65.92 | $65.92 | 1,087 |
2023-01-13 | $65.69 | $65.83 | $65.69 | $65.83 | $65.83 | 555 |
2023-01-12 | $65.14 | $66.71 | $65.11 | $66.62 | $66.62 | 8,072 |
2023-01-11 | $62.96 | $65.18 | $62.96 | $65.09 | $65.09 | 3,947 |
2023-01-10 | $60.72 | $60.77 | $60.26 | $60.77 | $60.77 | 1,365 |
2023-01-09 | $61.40 | $61.60 | $60.47 | $60.57 | $60.57 | 4,733 |
2023-01-06 | $59.16 | $60.83 | $59.16 | $60.48 | $60.48 | 5,222 |
2023-01-05 | $59.41 | $59.41 | $57.33 | $57.33 | $57.33 | 3,095 |
2023-01-04 | $60.45 | $61.60 | $60.45 | $60.61 | $60.61 | 1,475 |
2023-01-03 | $58.46 | $58.46 | $57.92 | $58.24 | $58.24 | 698 |
2022-12-30 | $57.89 | $58.43 | $56.80 | $57.84 | $57.84 | 9,059 |
2022-12-29 | $58.64 | $59.10 | $58.23 | $58.79 | $58.79 | 16,587 |
2022-12-28 | $58.28 | $58.28 | $56.43 | $56.43 | $56.43 | 3,476 |
2022-12-27 | $57.95 | $58.42 | $57.72 | $58.42 | $58.42 | 2,822 |
2022-12-23 | $57.71 | $58.49 | $57.71 | $58.49 | $58.49 | 239 |
2022-12-22 | $56.00 | $57.59 | $55.54 | $57.59 | $57.59 | 8,466 |
2022-12-21 | $59.37 | $59.48 | $58.41 | $58.41 | $58.03 | 1,392 |
2022-12-20 | $56.81 | $57.66 | $56.80 | $57.25 | $56.87 | 5,572 |
2022-12-19 | $58.41 | $58.41 | $57.28 | $57.65 | $57.28 | 1,595 |
2022-12-16 | $58.43 | $59.02 | $58.41 | $59.02 | $58.63 | 3,310 |
2022-12-15 | $62.55 | $63.33 | $62.11 | $62.21 | $61.81 | 1,340 |
2022-12-14 | $63.95 | $64.07 | $63.95 | $64.03 | $63.61 | 1,774 |
2022-12-13 | $65.78 | $65.78 | $64.97 | $64.97 | $64.97 | 863 |
2022-12-12 | $61.70 | $62.55 | $61.70 | $62.55 | $62.55 | 722 |
2022-12-09 | $62.39 | $62.39 | $61.71 | $61.71 | $61.71 | 546 |
2022-12-08 | $61.93 | $61.93 | $61.92 | $61.92 | $61.92 | 914 |
2022-12-07 | $61.52 | $61.52 | $60.99 | $61.01 | $61.01 | 1,207 |
2022-12-06 | $61.50 | $61.58 | $60.34 | $60.73 | $60.73 | 2,930 |
2022-12-05 | $62.00 | $62.00 | $61.95 | $61.95 | $61.95 | 486 |
2022-12-02 | $62.95 | $64.29 | $62.95 | $64.29 | $64.29 | 1,062 |
2022-12-01 | $64.80 | $64.80 | $64.59 | $64.59 | $64.59 | 929 |
2022-11-30 | $61.36 | $64.77 | $61.36 | $64.77 | $64.77 | 1,085 |
2022-11-29 | $61.62 | $62.02 | $61.01 | $62.02 | $62.02 | 2,091 |
2022-11-28 | $61.93 | $61.93 | $60.18 | $60.18 | $60.18 | 4,434 |
2022-11-25 | $63.58 | $63.58 | $63.58 | $63.58 | $63.58 | 255 |
2022-11-23 | $62.97 | $63.33 | $62.50 | $62.70 | $62.70 | 1,610 |
2022-11-22 | $62.01 | $62.60 | $61.87 | $62.60 | $62.60 | 1,070 |
2022-11-21 | $62.01 | $62.01 | $62.01 | $62.01 | $62.01 | 285 |
2022-11-18 | $60.31 | $61.14 | $60.31 | $61.14 | $61.14 | 738 |
2022-11-17 | $59.44 | $59.84 | $59.04 | $59.84 | $59.84 | 2,066 |
2022-11-16 | $61.51 | $61.51 | $60.92 | $60.92 | $60.92 | 2,805 |
2022-11-15 | $62.39 | $62.43 | $60.70 | $61.74 | $61.74 | 5,475 |
2022-11-14 | $63.01 | $63.17 | $60.62 | $60.62 | $60.62 | 2,526 |
2022-11-11 | $64.40 | $65.00 | $63.62 | $63.82 | $63.82 | 7,658 |
2022-11-10 | $60.00 | $63.97 | $60.00 | $63.97 | $63.97 | 11,664 |
2022-11-09 | $57.13 | $57.62 | $55.73 | $55.73 | $55.73 | 4,629 |
2022-11-08 | $56.98 | $57.88 | $56.85 | $57.02 | $57.02 | 3,892 |
2022-11-07 | $56.11 | $56.50 | $56.11 | $56.37 | $56.37 | 2,462 |
2022-11-04 | $55.90 | $56.62 | $54.88 | $56.33 | $56.33 | 2,406 |
2022-11-03 | $53.93 | $55.63 | $53.82 | $54.98 | $54.98 | 2,932 |
2022-11-02 | $57.54 | $57.54 | $55.00 | $55.07 | $55.07 | 1,854 |
2022-11-01 | $59.08 | $59.29 | $58.15 | $58.16 | $58.16 | 6,041 |
2022-10-31 | $57.34 | $58.43 | $57.34 | $58.22 | $58.22 | 4,087 |
2022-10-28 | $56.11 | $58.53 | $56.11 | $58.43 | $58.43 | 3,756 |
2022-10-27 | $56.58 | $56.58 | $55.69 | $56.13 | $56.13 | 2,134 |
2022-10-26 | $55.19 | $56.71 | $55.19 | $55.86 | $55.86 | 4,314 |
2022-10-25 | $51.62 | $55.56 | $51.62 | $55.56 | $55.56 | 3,178 |
2022-10-24 | $52.03 | $52.03 | $51.41 | $51.44 | $51.44 | 4,890 |
2022-10-21 | $49.91 | $51.52 | $49.91 | $51.52 | $51.52 | 4,426 |
2022-10-20 | $51.18 | $52.16 | $50.84 | $50.96 | $50.96 | 6,956 |
2022-10-19 | $52.79 | $52.79 | $51.37 | $51.37 | $51.37 | 1,120 |
2022-10-18 | $54.32 | $55.38 | $53.72 | $54.20 | $54.20 | 6,473 |
2022-10-17 | $50.76 | $53.32 | $50.76 | $52.98 | $52.98 | 9,561 |
2022-10-14 | $52.75 | $53.31 | $49.22 | $49.22 | $49.22 | 19,361 |
2022-10-13 | $48.62 | $52.00 | $47.66 | $51.90 | $51.90 | 11,457 |
2022-10-12 | $50.57 | $50.87 | $50.17 | $50.36 | $50.36 | 2,751 |
2022-10-11 | $50.18 | $52.10 | $49.55 | $51.49 | $51.49 | 7,687 |
2022-10-10 | $51.40 | $52.12 | $50.46 | $50.46 | $50.46 | 17,855 |
2022-10-07 | $52.76 | $52.96 | $51.00 | $51.40 | $51.40 | 6,555 |
2022-10-06 | $56.48 | $56.48 | $54.09 | $54.09 | $54.09 | 7,369 |
2022-10-05 | $57.70 | $58.08 | $55.85 | $57.38 | $57.38 | 6,271 |
2022-10-04 | $59.82 | $60.32 | $59.12 | $59.74 | $59.74 | 3,162 |
2022-10-03 | $57.44 | $57.82 | $55.50 | $57.44 | $57.44 | 9,495 |
2022-09-30 | $55.47 | $56.32 | $55.37 | $55.37 | $55.37 | 5,391 |
2022-09-29 | $56.16 | $56.16 | $54.01 | $54.38 | $54.38 | 11,440 |
2022-09-28 | $56.81 | $58.14 | $55.73 | $57.83 | $57.83 | 19,270 |
2022-09-27 | $58.50 | $58.50 | $55.45 | $55.55 | $55.55 | 8,119 |
2022-09-26 | $58.53 | $59.34 | $56.06 | $57.20 | $57.20 | 19,068 |
2022-09-23 | $60.81 | $60.81 | $59.23 | $60.42 | $60.42 | 5,980 |
2022-09-22 | $61.98 | $62.66 | $61.84 | $62.15 | $62.15 | 4,756 |
2022-09-21 | $66.04 | $66.91 | $63.36 | $63.46 | $63.46 | 6,145 |
2022-09-20 | $66.62 | $66.62 | $65.33 | $65.66 | $65.34 | 6,241 |
2022-09-19 | $67.54 | $69.04 | $67.54 | $68.99 | $68.65 | 2,494 |
2022-09-16 | $68.54 | $69.21 | $67.69 | $69.04 | $68.70 | 5,982 |
2022-09-15 | $72.11 | $72.11 | $69.44 | $69.44 | $69.10 | 1,560 |
2022-09-14 | $72.93 | $73.04 | $71.70 | $72.00 | $71.65 | 2,669 |
2022-09-13 | $76.70 | $76.70 | $73.92 | $73.92 | $73.56 | 1,933 |
2022-09-12 | $78.72 | $79.81 | $78.72 | $79.81 | $79.42 | 5,309 |
2022-09-09 | $77.98 | $78.64 | $77.98 | $78.53 | $78.14 | 2,068 |
2022-09-08 | $75.87 | $77.03 | $75.64 | $77.03 | $76.65 | 6,137 |
2022-09-07 | $74.17 | $76.60 | $74.17 | $76.60 | $76.22 | 431 |
2022-09-06 | $72.69 | $74.37 | $72.36 | $73.74 | $73.38 | 10,972 |
2022-09-02 | $75.32 | $75.32 | $72.00 | $72.00 | $72.00 | 6,225 |
2022-09-01 | $72.43 | $74.16 | $71.73 | $74.11 | $74.11 | 13,748 |
2022-08-31 | $74.82 | $75.58 | $73.58 | $73.86 | $73.86 | 36,536 |
2022-08-30 | $76.78 | $76.78 | $74.30 | $74.32 | $74.32 | 4,920 |
2022-08-29 | $76.53 | $78.05 | $76.30 | $76.71 | $76.71 | 34,606 |
2022-08-26 | $79.87 | $79.87 | $78.11 | $78.11 | $78.11 | 1,018 |
2022-08-25 | $80.57 | $82.10 | $80.52 | $82.10 | $82.10 | 4,618 |
2022-08-24 | $79.39 | $80.60 | $79.35 | $79.78 | $79.78 | 16,518 |
2022-08-23 | $80.06 | $80.06 | $78.76 | $78.79 | $78.79 | 3,652 |
2022-08-22 | $82.49 | $82.49 | $80.86 | $80.88 | $80.88 | 2,922 |
2022-08-19 | $84.54 | $84.80 | $84.26 | $84.32 | $84.32 | 3,795 |
2022-08-18 | $86.75 | $86.85 | $85.50 | $85.93 | $85.93 | 3,841 |
2022-08-17 | $86.55 | $87.27 | $86.55 | $87.26 | $87.26 | 2,430 |
2022-08-16 | $88.42 | $88.88 | $87.84 | $88.23 | $88.23 | 2,872 |
2022-08-15 | $87.85 | $89.02 | $87.85 | $88.61 | $88.61 | 35,008 |
2022-08-12 | $86.30 | $88.08 | $86.30 | $88.08 | $88.08 | 5,044 |
2022-08-11 | $85.99 | $85.99 | $84.87 | $85.31 | $85.31 | 1,899 |
2022-08-10 | $84.81 | $85.77 | $84.81 | $85.77 | $85.77 | 3,354 |
2022-08-09 | $82.67 | $83.26 | $82.67 | $83.26 | $83.26 | 1,740 |
2022-08-08 | $81.88 | $83.00 | $81.88 | $82.56 | $82.56 | 1,171 |
2022-08-05 | $79.92 | $81.06 | $79.32 | $81.06 | $81.06 | 986 |
2022-08-04 | $80.78 | $80.86 | $79.91 | $80.53 | $80.53 | 2,906 |
2022-08-03 | $82.03 | $82.03 | $80.83 | $80.83 | $80.83 | 932 |
2022-08-02 | $82.02 | $82.49 | $80.20 | $80.34 | $80.34 | 4,842 |
2022-08-01 | $82.74 | $83.00 | $82.07 | $82.28 | $82.28 | 8,883 |
2022-07-29 | $83.40 | $83.85 | $83.40 | $83.85 | $83.85 | 1,125 |
2022-07-28 | $81.78 | $82.89 | $81.78 | $82.80 | $82.80 | 1,084 |
2022-07-27 | $76.60 | $77.87 | $76.45 | $77.84 | $77.84 | 1,190 |
2022-07-26 | $76.55 | $76.61 | $76.35 | $76.61 | $76.61 | 1,158 |
2022-07-25 | $76.02 | $76.66 | $75.67 | $76.40 | $76.40 | 4,558 |
2022-07-22 | $76.96 | $76.96 | $75.27 | $76.10 | $76.10 | 8,420 |
2022-07-21 | $73.61 | $75.18 | $73.61 | $75.18 | $75.18 | 483 |
2022-07-20 | $74.80 | $75.60 | $73.75 | $74.01 | $74.01 | 2,662 |
2022-07-19 | $72.51 | $74.42 | $72.51 | $74.42 | $74.42 | 1,122 |
2022-07-18 | $72.14 | $72.14 | $70.80 | $70.80 | $70.80 | 2,195 |
2022-07-15 | $70.95 | $72.20 | $70.95 | $71.92 | $71.92 | 4,873 |
2022-07-14 | $69.67 | $69.67 | $69.12 | $69.61 | $69.61 | 2,367 |
2022-07-13 | $70.01 | $71.73 | $69.36 | $71.01 | $71.01 | 3,685 |
2022-07-12 | $71.09 | $71.62 | $71.09 | $71.62 | $71.62 | 1,873 |
2022-07-11 | $71.88 | $72.75 | $71.88 | $72.31 | $72.31 | 1,379 |
2022-07-08 | $73.39 | $73.39 | $72.20 | $72.62 | $72.62 | 2,302 |
2022-07-07 | $74.33 | $74.33 | $73.36 | $73.36 | $73.36 | 1,056 |
2022-07-06 | $74.30 | $74.30 | $73.01 | $73.01 | $73.01 | 3,995 |
2022-07-05 | $71.50 | $73.14 | $70.14 | $73.14 | $73.14 | 5,404 |
2022-07-01 | $72.37 | $73.70 | $71.61 | $73.63 | $73.63 | 5,076 |
2022-06-30 | $69.77 | $72.70 | $69.77 | $71.17 | $71.17 | 5,231 |
2022-06-29 | $69.90 | $71.44 | $69.84 | $71.44 | $71.44 | 7,354 |
2022-06-28 | $75.61 | $75.76 | $72.26 | $72.26 | $72.26 | 3,977 |
2022-06-27 | $74.42 | $75.62 | $73.77 | $73.97 | $73.97 | 2,065 |
2022-06-24 | $72.25 | $74.43 | $72.16 | $74.37 | $74.37 | 4,945 |
2022-06-23 | $70.30 | $71.67 | $69.75 | $71.28 | $71.28 | 4,594 |
2022-06-22 | $68.62 | $70.24 | $68.59 | $68.66 | $68.66 | 5,539 |
2022-06-21 | $66.96 | $67.92 | $66.23 | $66.85 | $66.82 | 18,458 |
2022-06-17 | $65.76 | $65.76 | $64.27 | $64.87 | $64.84 | 14,733 |
2022-06-16 | $64.32 | $65.04 | $63.47 | $63.63 | $63.60 | 3,059 |
2022-06-15 | $65.05 | $67.88 | $65.05 | $67.07 | $67.04 | 19,626 |
2022-06-14 | $64.67 | $64.89 | $63.50 | $64.16 | $64.13 | 17,364 |
2022-06-13 | $69.80 | $69.80 | $65.02 | $65.25 | $65.22 | 29,225 |
2022-06-10 | $73.79 | $74.87 | $72.52 | $72.52 | $72.48 | 12,896 |
2022-06-09 | $78.82 | $79.21 | $75.85 | $75.85 | $75.81 | 12,611 |
2022-06-08 | $81.15 | $81.65 | $79.23 | $79.37 | $79.33 | 2,323 |
2022-06-07 | $80.16 | $83.22 | $79.71 | $83.22 | $83.18 | 6,529 |
2022-06-06 | $82.45 | $82.58 | $80.88 | $80.91 | $80.87 | 26,826 |
2022-06-03 | $82.09 | $82.61 | $81.62 | $81.62 | $81.58 | 1,275 |
2022-06-02 | $79.96 | $83.67 | $79.96 | $83.65 | $83.61 | 1,311 |
2022-06-01 | $81.67 | $81.83 | $79.70 | $81.54 | $81.50 | 9,224 |
2022-05-31 | $82.51 | $83.46 | $82.51 | $82.84 | $82.80 | 2,394 |
2022-05-27 | $81.83 | $84.94 | $81.83 | $84.80 | $84.76 | 2,421 |
2022-05-26 | $81.70 | $81.70 | $80.69 | $80.69 | $80.65 | 3,761 |
2022-05-25 | $79.34 | $80.83 | $78.77 | $80.47 | $80.43 | 2,410 |
2022-05-24 | $76.38 | $79.41 | $76.38 | $79.15 | $79.12 | 1,690 |
2022-05-23 | $76.87 | $77.76 | $76.87 | $77.76 | $77.72 | 888 |
2022-05-20 | $75.59 | $76.09 | $74.15 | $76.02 | $75.98 | 3,547 |
2022-05-19 | $75.98 | $75.98 | $74.89 | $74.89 | $74.85 | 2,248 |
2022-05-18 | $75.40 | $75.62 | $75.16 | $75.16 | $75.12 | 953 |
2022-05-17 | $78.38 | $79.72 | $78.38 | $79.72 | $79.68 | 2,448 |
2022-05-16 | $77.95 | $79.37 | $77.93 | $77.96 | $77.92 | 16,428 |
2022-05-13 | $75.75 | $79.16 | $75.75 | $79.16 | $79.12 | 6,164 |
2022-05-12 | $73.84 | $75.13 | $73.50 | $75.13 | $75.09 | 6,102 |
2022-05-11 | $76.49 | $76.49 | $74.02 | $74.02 | $73.98 | 3,349 |
2022-05-10 | $78.88 | $79.45 | $73.87 | $74.44 | $74.40 | 5,434 |
2022-05-09 | $83.69 | $83.69 | $77.13 | $77.29 | $77.25 | 9,473 |
2022-05-06 | $85.61 | $85.94 | $83.20 | $84.62 | $84.58 | 4,190 |
2022-05-05 | $87.30 | $87.30 | $86.54 | $86.58 | $86.54 | 1,617 |
2022-05-04 | $89.18 | $91.93 | $87.21 | $91.55 | $91.50 | 8,820 |
2022-05-03 | $87.65 | $90.24 | $87.00 | $89.65 | $89.61 | 3,014 |
2022-05-02 | $91.43 | $92.34 | $83.90 | $87.23 | $87.19 | 21,214 |
2022-04-29 | $98.95 | $98.95 | $91.07 | $91.08 | $91.03 | 12,042 |
2022-04-28 | $98.05 | $101.36 | $96.58 | $100.65 | $100.60 | 3,746 |
2022-04-27 | $99.10 | $100.04 | $97.07 | $97.30 | $97.25 | 4,491 |
2022-04-26 | $101.79 | $101.79 | $98.41 | $98.41 | $98.36 | 2,421 |
2022-04-25 | $101.40 | $101.79 | $98.97 | $101.79 | $101.74 | 3,680 |
2022-04-22 | $104.53 | $104.75 | $102.43 | $102.44 | $102.39 | 3,640 |
2022-04-21 | $108.32 | $108.44 | $105.83 | $106.20 | $106.15 | 3,735 |
2022-04-20 | $105.00 | $107.83 | $105.00 | $107.68 | $107.63 | 10,196 |
2022-04-19 | $102.17 | $104.35 | $102.17 | $103.96 | $103.91 | 8,055 |
2022-04-18 | $100.52 | $101.00 | $98.90 | $99.73 | $99.68 | 11,661 |
2022-04-14 | $101.70 | $101.78 | $100.49 | $100.72 | $100.67 | 2,342 |
2022-04-13 | $101.05 | $101.53 | $100.26 | $101.53 | $101.48 | 2,369 |
2022-04-12 | $100.37 | $102.14 | $99.68 | $100.48 | $100.43 | 6,496 |
2022-04-11 | $101.75 | $102.24 | $100.63 | $100.64 | $100.59 | 1,746 |
2022-04-08 | $103.62 | $103.62 | $102.92 | $103.04 | $102.99 | 2,913 |
2022-04-07 | $101.99 | $103.09 | $101.99 | $102.67 | $102.62 | 1,825 |
2022-04-06 | $100.87 | $104.62 | $100.87 | $104.53 | $104.48 | 6,941 |
2022-04-05 | $102.04 | $104.69 | $101.64 | $101.90 | $101.85 | 18,666 |
2022-04-04 | $104.12 | $104.12 | $101.36 | $102.58 | $102.53 | 31,218 |
2022-04-01 | $100.28 | $103.73 | $100.28 | $103.73 | $103.68 | 4,300 |
2022-03-31 | $103.20 | $103.20 | $100.11 | $100.12 | $100.07 | 2,764 |
2022-03-30 | $103.03 | $103.03 | $101.74 | $102.37 | $102.32 | 9,500 |
2022-03-29 | $100.72 | $104.20 | $99.98 | $103.91 | $103.86 | 16,424 |
2022-03-28 | $97.00 | $98.10 | $97.00 | $98.02 | $97.97 | 13,556 |
2022-03-25 | $94.42 | $95.97 | $94.42 | $95.97 | $95.92 | 2,045 |
2022-03-24 | $92.26 | $93.83 | $91.97 | $93.83 | $93.78 | 2,767 |
2022-03-23 | $92.85 | $93.55 | $92.66 | $92.74 | $92.69 | 2,527 |
2022-03-22 | $94.36 | $95.15 | $94.36 | $94.62 | $94.57 | 1,652 |
2022-03-21 | $94.69 | $94.90 | $93.69 | $94.09 | $94.05 | 1,562 |
2022-03-18 | $94.43 | $95.49 | $94.43 | $95.33 | $95.28 | 3,521 |
2022-03-17 | $93.00 | $94.72 | $93.00 | $94.57 | $94.52 | 2,338 |
2022-03-16 | $91.17 | $91.99 | $90.27 | $91.99 | $91.95 | 1,031 |
2022-03-15 | $89.34 | $89.90 | $89.34 | $89.86 | $89.82 | 1,623 |
2022-03-14 | $88.63 | $88.63 | $88.60 | $88.60 | $88.56 | 545 |
2022-03-11 | $93.00 | $93.07 | $90.12 | $90.12 | $90.08 | 1,786 |
2022-03-10 | $89.43 | $91.69 | $89.39 | $91.66 | $91.61 | 1,940 |
2022-03-09 | $90.47 | $92.71 | $90.47 | $91.08 | $91.03 | 2,490 |
2022-03-08 | $89.17 | $91.13 | $88.47 | $88.47 | $88.43 | 19,310 |
2022-03-07 | $92.56 | $92.58 | $89.34 | $89.50 | $89.46 | 5,087 |
2022-03-04 | $91.30 | $93.17 | $90.52 | $93.16 | $93.12 | 4,584 |
2022-03-03 | $91.06 | $92.70 | $90.48 | $92.14 | $92.09 | 4,580 |
2022-03-02 | $88.64 | $91.24 | $88.64 | $90.91 | $90.86 | 3,212 |
2022-03-01 | $88.31 | $89.12 | $87.10 | $87.71 | $87.67 | 11,697 |
2022-02-28 | $88.88 | $89.30 | $87.20 | $88.36 | $88.32 | 4,679 |
2022-02-25 | $89.05 | $91.21 | $87.59 | $91.21 | $91.16 | 4,569 |
2022-02-24 | $80.38 | $87.67 | $80.38 | $87.27 | $87.22 | 8,954 |
2022-02-23 | $88.68 | $88.68 | $84.09 | $84.10 | $84.06 | 20,090 |
2022-02-22 | $87.37 | $88.28 | $86.45 | $87.10 | $87.06 | 10,063 |
2022-02-18 | $90.11 | $90.11 | $87.71 | $87.97 | $87.93 | 5,289 |
2022-02-17 | $89.28 | $90.56 | $88.90 | $88.97 | $88.93 | 4,454 |
2022-02-16 | $90.42 | $91.10 | $89.04 | $90.75 | $90.71 | 6,871 |
2022-02-15 | $90.57 | $91.08 | $89.94 | $90.25 | $90.21 | 3,413 |
2022-02-14 | $90.60 | $91.74 | $88.72 | $89.08 | $89.04 | 4,704 |
2022-02-11 | $93.29 | $93.29 | $89.88 | $90.78 | $90.74 | 7,972 |
2022-02-10 | $95.89 | $96.80 | $91.73 | $92.70 | $92.65 | 5,377 |
2022-02-09 | $96.01 | $97.43 | $95.88 | $97.30 | $97.25 | 4,311 |
2022-02-08 | $93.83 | $94.55 | $93.09 | $93.14 | $93.09 | 13,650 |
2022-02-07 | $94.51 | $94.84 | $93.87 | $94.11 | $94.06 | 22,189 |
2022-02-04 | $95.45 | $96.47 | $94.37 | $94.60 | $94.56 | 3,310 |
2022-02-03 | $98.15 | $98.15 | $96.41 | $96.58 | $96.53 | 3,488 |
2022-02-02 | $98.00 | $99.00 | $98.00 | $98.76 | $98.71 | 7,467 |
2022-02-01 | $96.72 | $96.72 | $95.10 | $96.30 | $96.25 | 4,590 |
2022-01-31 | $94.65 | $97.33 | $94.65 | $97.33 | $97.28 | 32,370 |
2022-01-28 | $88.66 | $94.44 | $87.08 | $94.42 | $94.37 | 7,891 |
2022-01-27 | $92.54 | $94.21 | $88.71 | $88.87 | $88.83 | 12,160 |
2022-01-26 | $96.49 | $97.09 | $91.00 | $91.64 | $91.59 | 19,145 |
2022-01-25 | $91.64 | $95.91 | $91.64 | $94.52 | $94.47 | 2,885 |
2022-01-24 | $93.32 | $95.56 | $88.90 | $95.30 | $95.25 | 95,409 |
2022-01-21 | $96.57 | $97.28 | $95.20 | $95.57 | $95.52 | 6,328 |
2022-01-20 | $98.48 | $100.73 | $95.74 | $95.84 | $95.79 | 3,205 |
2022-01-19 | $101.20 | $101.50 | $98.15 | $98.35 | $98.30 | 30,174 |
2022-01-18 | $101.18 | $101.45 | $99.55 | $100.59 | $100.54 | 25,523 |
2022-01-14 | $101.67 | $103.03 | $100.54 | $102.75 | $102.70 | 8,935 |
2022-01-13 | $106.15 | $106.66 | $104.83 | $104.83 | $104.78 | 6,066 |
2022-01-12 | $104.84 | $106.00 | $104.84 | $105.45 | $105.40 | 19,918 |
2022-01-11 | $105.14 | $105.14 | $102.16 | $104.74 | $104.69 | 5,744 |
2022-01-10 | $103.80 | $104.58 | $101.90 | $104.35 | $104.30 | 16,718 |
2022-01-07 | $106.52 | $106.56 | $105.25 | $105.74 | $105.69 | 6,960 |
2022-01-06 | $107.05 | $107.79 | $105.12 | $107.13 | $107.08 | 14,646 |
2022-01-05 | $113.72 | $113.72 | $106.95 | $107.07 | $107.02 | 11,898 |
2022-01-04 | $115.40 | $115.42 | $113.72 | $113.88 | $113.82 | 11,703 |
2022-01-03 | $117.16 | $117.16 | $111.50 | $114.13 | $114.07 | 42,625 |
2021-12-31 | $115.75 | $117.38 | $115.75 | $116.23 | $116.17 | 10,820 |
2021-12-30 | $114.41 | $116.51 | $114.41 | $115.76 | $115.70 | 3,890 |
2021-12-29 | $113.79 | $114.93 | $113.32 | $114.86 | $114.80 | 10,552 |
2021-12-28 | $112.42 | $113.39 | $112.05 | $113.39 | $113.33 | 8,107 |
2021-12-27 | $108.85 | $112.42 | $108.85 | $112.42 | $112.36 | 96,260 |
2021-12-23 | $108.97 | $109.30 | $107.62 | $108.79 | $108.73 | 8,799 |
2021-12-22 | $107.26 | $109.56 | $107.26 | $109.37 | $108.86 | 30,073 |
2021-12-21 | $108.26 | $108.26 | $106.80 | $107.65 | $107.15 | 18,692 |
2021-12-20 | $105.91 | $105.91 | $103.52 | $105.39 | $104.90 | 18,203 |
2021-12-17 | $107.48 | $109.54 | $107.05 | $107.53 | $107.03 | 16,925 |
2021-12-16 | $107.62 | $109.31 | $106.48 | $107.66 | $107.16 | 24,202 |
2021-12-15 | $104.92 | $107.27 | $104.92 | $107.25 | $106.75 | 7,329 |
2021-12-14 | $106.53 | $106.53 | $103.53 | $104.23 | $103.74 | 21,660 |
2021-12-13 | $105.16 | $108.06 | $104.83 | $107.15 | $106.65 | 35,313 |
2021-12-10 | $104.66 | $105.03 | $104.34 | $104.95 | $104.46 | 3,483 |
2021-12-09 | $105.49 | $105.49 | $104.25 | $104.25 | $103.76 | 4,393 |
2021-12-08 | $106.29 | $107.66 | $106.13 | $107.26 | $106.76 | 15,018 |
2021-12-07 | $104.27 | $106.10 | $104.27 | $105.79 | $105.30 | 7,153 |
2021-12-06 | $100.83 | $104.13 | $100.83 | $102.85 | $102.37 | 38,382 |
2021-12-03 | $100.84 | $100.84 | $98.35 | $99.56 | $99.09 | 6,875 |
2021-12-02 | $95.64 | $101.32 | $95.64 | $99.90 | $99.43 | 4,731 |
2021-12-01 | $99.55 | $101.47 | $94.93 | $94.93 | $94.49 | 9,187 |
2021-11-30 | $101.06 | $101.06 | $97.49 | $97.87 | $97.41 | 8,141 |
2021-11-29 | $100.79 | $102.82 | $100.79 | $101.94 | $101.46 | 6,142 |
2021-11-26 | $101.89 | $102.33 | $99.41 | $99.97 | $99.50 | 6,866 |
2021-11-24 | $103.83 | $105.59 | $103.83 | $105.51 | $105.01 | 5,011 |
2021-11-23 | $101.84 | $103.16 | $101.06 | $103.07 | $102.59 | 6,842 |
2021-11-22 | $103.12 | $103.12 | $101.37 | $101.37 | $100.90 | 19,341 |
2021-11-19 | $103.67 | $103.67 | $101.95 | $102.46 | $101.98 | 1,868 |
2021-11-18 | $103.61 | $103.61 | $103.00 | $103.60 | $103.12 | 4,718 |
2021-11-17 | $100.62 | $103.92 | $100.27 | $103.77 | $103.28 | 3,006 |
2021-11-16 | $104.27 | $104.27 | $102.73 | $102.83 | $102.35 | 2,915 |
2021-11-15 | $103.23 | $104.26 | $102.73 | $104.11 | $103.62 | 21,901 |
2021-11-12 | $102.55 | $103.25 | $102.55 | $103.00 | $102.52 | 7,493 |
2021-11-11 | $102.89 | $102.89 | $102.89 | $102.89 | $102.41 | 626 |
2021-11-10 | $102.62 | $103.44 | $102.41 | $102.43 | $101.95 | 5,644 |
2021-11-09 | $103.26 | $103.60 | $103.26 | $103.41 | $102.92 | 2,737 |
2021-11-08 | $104.00 | $104.00 | $102.32 | $102.92 | $102.44 | 4,157 |
2021-11-05 | $104.19 | $105.51 | $103.05 | $103.14 | $102.66 | 3,747 |
2021-11-04 | $104.10 | $104.79 | $102.27 | $102.50 | $102.02 | 5,751 |
2021-11-03 | $103.92 | $104.83 | $103.50 | $104.61 | $104.12 | 2,225 |
2021-11-02 | $104.00 | $104.00 | $102.52 | $103.75 | $103.26 | 11,178 |
2021-11-01 | $103.10 | $103.41 | $100.29 | $103.30 | $102.81 | 27,702 |
2021-10-29 | $104.88 | $104.88 | $102.36 | $102.56 | $102.08 | 11,612 |
2021-10-28 | $102.76 | $104.98 | $102.76 | $104.98 | $104.49 | 4,687 |
2021-10-27 | $105.23 | $105.23 | $102.34 | $102.38 | $101.90 | 4,098 |
2021-10-26 | $104.30 | $105.00 | $104.30 | $104.54 | $104.05 | 11,618 |
2021-10-25 | $103.39 | $104.28 | $103.08 | $103.68 | $103.20 | 10,183 |
2021-10-22 | $102.64 | $103.72 | $102.64 | $103.09 | $102.61 | 17,408 |
2021-10-21 | $102.00 | $102.31 | $101.51 | $102.31 | $101.83 | 3,005 |
2021-10-20 | $100.00 | $101.69 | $100.00 | $101.61 | $101.13 | 27,130 |
2021-10-19 | $99.64 | $99.65 | $98.65 | $98.68 | $98.22 | 4,943 |
2021-10-18 | $97.41 | $98.54 | $97.41 | $98.44 | $97.98 | 3,301 |
2021-10-15 | $98.94 | $99.49 | $97.24 | $97.97 | $97.51 | 5,113 |
2021-10-14 | $96.88 | $97.79 | $96.81 | $97.79 | $97.33 | 5,675 |
2021-10-13 | $93.67 | $95.32 | $93.67 | $95.32 | $94.87 | 1,131 |
2021-10-12 | $91.95 | $94.50 | $91.95 | $94.03 | $93.59 | 8,914 |
2021-10-11 | $90.91 | $92.04 | $90.41 | $91.49 | $91.06 | 2,654 |
2021-10-08 | $92.40 | $92.40 | $90.89 | $91.07 | $90.65 | 3,728 |
2021-10-07 | $94.73 | $94.73 | $92.62 | $92.65 | $92.22 | 5,551 |
2021-10-06 | $89.59 | $92.25 | $88.51 | $92.25 | $91.82 | 5,243 |
2021-10-05 | $90.60 | $91.47 | $90.23 | $90.69 | $90.26 | 4,511 |
2021-10-04 | $91.94 | $92.64 | $90.93 | $91.86 | $91.43 | 20,896 |
2021-10-01 | $90.20 | $92.54 | $89.69 | $91.85 | $91.42 | 7,704 |
2021-09-30 | $92.72 | $92.72 | $89.69 | $89.69 | $89.27 | 5,832 |
2021-09-29 | $91.91 | $93.21 | $91.91 | $92.38 | $91.95 | 8,409 |
2021-09-28 | $90.42 | $91.74 | $90.42 | $91.17 | $90.74 | 4,279 |
2021-09-27 | $94.98 | $96.06 | $92.32 | $92.42 | $91.99 | 8,201 |
2021-09-24 | $96.36 | $96.42 | $94.88 | $95.15 | $94.71 | 5,029 |
2021-09-23 | $97.84 | $98.53 | $97.23 | $97.23 | $96.78 | 7,647 |
2021-09-22 | $97.56 | $98.83 | $97.23 | $97.86 | $97.40 | 8,924 |
2021-09-21 | $97.53 | $97.72 | $96.31 | $96.37 | $95.78 | 5,506 |
2021-09-20 | $95.42 | $97.00 | $94.15 | $96.26 | $95.67 | 25,225 |
2021-09-17 | $98.83 | $99.24 | $97.24 | $97.29 | $96.69 | 3,821 |
2021-09-16 | $97.92 | $100.21 | $97.72 | $99.15 | $98.54 | 27,017 |
2021-09-15 | $97.41 | $98.75 | $97.41 | $97.88 | $97.28 | 1,903 |
2021-09-14 | $98.10 | $98.10 | $96.88 | $97.22 | $96.62 | 3,991 |
2021-09-13 | $98.14 | $99.41 | $97.76 | $97.76 | $97.16 | 5,207 |
2021-09-10 | $98.77 | $98.85 | $96.96 | $96.96 | $96.37 | 4,923 |
2021-09-09 | $102.32 | $102.39 | $99.35 | $99.35 | $98.74 | 9,783 |
2021-09-08 | $101.82 | $103.85 | $101.82 | $103.57 | $102.94 | 4,943 |
2021-09-07 | $104.93 | $104.93 | $101.19 | $102.30 | $101.67 | 24,432 |
2021-09-03 | $102.94 | $105.00 | $102.94 | $104.78 | $104.14 | 3,460 |
2021-09-02 | $104.19 | $104.54 | $102.66 | $104.54 | $103.90 | 8,153 |
2021-09-01 | $100.94 | $103.53 | $100.81 | $103.43 | $102.79 | 12,696 |
2021-08-31 | $98.81 | $100.31 | $98.81 | $100.31 | $99.70 | 6,394 |
2021-08-30 | $97.26 | $99.10 | $97.10 | $99.10 | $98.50 | 25,166 |
2021-08-27 | $96.64 | $97.68 | $96.64 | $97.17 | $96.57 | 2,022 |
2021-08-26 | $95.47 | $95.79 | $95.46 | $95.47 | $94.89 | 5,148 |
2021-08-25 | $95.71 | $95.91 | $94.75 | $95.58 | $95.00 | 1,377 |
2021-08-24 | $96.53 | $96.53 | $95.15 | $95.65 | $95.06 | 5,644 |
2021-08-23 | $97.56 | $97.56 | $96.35 | $96.45 | $95.86 | 19,086 |
2021-08-20 | $95.65 | $97.39 | $95.65 | $97.01 | $96.42 | 3,993 |
2021-08-19 | $93.88 | $95.92 | $93.34 | $95.88 | $95.29 | 4,761 |
2021-08-18 | $96.67 | $96.67 | $94.81 | $94.96 | $94.38 | 2,057 |
2021-08-17 | $96.24 | $96.87 | $95.43 | $96.87 | $96.28 | 9,435 |
2021-08-16 | $96.65 | $97.46 | $96.65 | $96.77 | $96.18 | 25,413 |
2021-08-13 | $95.86 | $96.93 | $95.86 | $96.85 | $96.26 | 4,090 |
2021-08-12 | $95.79 | $95.80 | $94.87 | $95.72 | $95.13 | 2,643 |
2021-08-11 | $94.60 | $95.28 | $94.60 | $95.15 | $94.57 | 5,819 |
2021-08-10 | $96.14 | $96.14 | $94.04 | $94.06 | $93.48 | 4,434 |
2021-08-09 | $96.87 | $96.87 | $95.81 | $96.12 | $95.53 | 29,300 |
2021-08-06 | $98.06 | $98.06 | $96.97 | $97.12 | $96.52 | 4,205 |
2021-08-05 | $95.95 | $97.55 | $95.95 | $97.55 | $96.95 | 3,803 |
2021-08-04 | $96.17 | $96.31 | $95.25 | $95.68 | $95.09 | 6,141 |
2021-08-03 | $96.30 | $96.45 | $95.25 | $96.34 | $95.75 | 21,956 |
2021-08-02 | $96.90 | $97.96 | $96.00 | $96.00 | $95.41 | 6,056 |
2021-07-30 | $96.05 | $98.43 | $96.05 | $96.33 | $95.74 | 9,976 |
2021-07-29 | $96.84 | $97.64 | $95.81 | $96.05 | $95.46 | 6,529 |
2021-07-28 | $96.94 | $96.95 | $95.61 | $96.18 | $95.59 | 6,193 |
2021-07-27 | $95.20 | $96.99 | $95.20 | $96.91 | $96.32 | 15,963 |
2021-07-26 | $95.23 | $95.65 | $94.80 | $95.65 | $95.06 | 18,971 |
2021-07-23 | $94.46 | $95.84 | $94.46 | $95.69 | $95.10 | 4,319 |
2021-07-22 | $94.83 | $94.83 | $93.48 | $94.09 | $93.51 | 13,077 |
2021-07-21 | $95.98 | $96.50 | $95.45 | $95.55 | $94.96 | 22,000 |
2021-07-20 | $92.73 | $96.25 | $91.71 | $95.76 | $95.17 | 12,499 |
2021-07-19 | $93.12 | $93.15 | $90.59 | $91.60 | $91.04 | 28,637 |
2021-07-16 | $95.34 | $96.16 | $94.79 | $94.92 | $94.34 | 19,783 |
2021-07-15 | $93.95 | $95.04 | $93.95 | $94.78 | $94.20 | 5,943 |
2021-07-14 | $93.72 | $94.98 | $93.14 | $94.50 | $93.92 | 5,423 |
2021-07-13 | $95.26 | $95.26 | $92.91 | $93.02 | $92.45 | 5,094 |
2021-07-12 | $94.27 | $95.89 | $94.27 | $95.69 | $95.10 | 20,102 |
2021-07-09 | $91.77 | $94.25 | $91.77 | $94.15 | $93.57 | 12,222 |
2021-07-08 | $89.79 | $91.48 | $89.43 | $91.31 | $90.75 | 10,400 |
2021-07-07 | $91.00 | $92.45 | $90.02 | $91.86 | $91.30 | 6,591 |
2021-07-06 | $89.60 | $91.29 | $88.65 | $91.03 | $90.47 | 7,163 |
2021-07-02 | $89.49 | $89.92 | $89.28 | $89.59 | $89.04 | 12,447 |
2021-07-01 | $88.25 | $90.26 | $87.80 | $88.99 | $88.44 | 5,517 |
2021-06-30 | $89.38 | $89.38 | $88.19 | $88.38 | $87.84 | 5,361 |
2021-06-29 | $90.05 | $90.73 | $89.35 | $89.42 | $88.88 | 3,661 |
2021-06-28 | $90.70 | $90.70 | $88.53 | $89.81 | $89.26 | 18,633 |
2021-06-25 | $89.00 | $90.50 | $88.91 | $90.37 | $89.82 | 15,831 |
2021-06-24 | $90.03 | $91.16 | $88.34 | $89.08 | $88.53 | 8,528 |
2021-06-23 | $90.37 | $90.37 | $89.63 | $89.71 | $89.16 | 29,629 |
2021-06-22 | $90.77 | $90.82 | $90.15 | $90.26 | $89.71 | 38,010 |
2021-06-21 | $88.09 | $91.22 | $87.78 | $91.07 | $90.44 | 13,146 |
2021-06-18 | $89.70 | $90.05 | $87.60 | $87.64 | $87.03 | 8,185 |
2021-06-17 | $89.70 | $90.51 | $89.24 | $90.33 | $89.70 | 28,807 |
2021-06-16 | $91.92 | $92.63 | $90.23 | $90.23 | $89.60 | 14,928 |
2021-06-15 | $93.58 | $93.58 | $91.70 | $91.70 | $91.06 | 8,922 |
2021-06-14 | $93.58 | $93.75 | $92.76 | $93.68 | $93.03 | 10,546 |
2021-06-11 | $92.95 | $93.02 | $92.13 | $92.93 | $92.28 | 26,202 |
2021-06-10 | $92.83 | $93.99 | $92.27 | $93.79 | $93.13 | 9,844 |
2021-06-09 | $92.38 | $93.00 | $92.19 | $92.26 | $91.62 | 10,217 |
2021-06-08 | $91.49 | $92.38 | $90.78 | $92.00 | $91.36 | 15,404 |
2021-06-07 | $89.81 | $91.35 | $89.81 | $90.75 | $90.12 | 36,162 |
2021-06-04 | $88.84 | $89.38 | $88.53 | $89.16 | $88.53 | 6,929 |
2021-06-03 | $89.15 | $89.15 | $88.21 | $89.04 | $88.42 | 3,637 |
2021-06-02 | $88.26 | $89.46 | $87.70 | $89.46 | $88.84 | 11,533 |
2021-06-01 | $85.79 | $87.33 | $84.96 | $87.31 | $86.70 | 38,588 |
2021-05-28 | $84.14 | $84.98 | $84.14 | $84.73 | $84.14 | 6,116 |
2021-05-27 | $84.15 | $84.19 | $83.49 | $83.49 | $82.91 | 3,525 |
2021-05-26 | $84.00 | $84.93 | $83.72 | $84.01 | $83.42 | 3,831 |
2021-05-25 | $83.77 | $84.14 | $83.20 | $83.72 | $83.14 | 9,987 |
2021-05-24 | $82.10 | $84.00 | $82.10 | $83.46 | $82.88 | 36,556 |
2021-05-21 | $82.20 | $82.20 | $81.27 | $81.57 | $81.01 | 2,532 |
2021-05-20 | $80.04 | $81.74 | $80.04 | $81.72 | $81.15 | 4,361 |
2021-05-19 | $78.91 | $79.93 | $78.27 | $79.93 | $79.37 | 7,065 |
2021-05-18 | $79.99 | $81.11 | $79.38 | $80.37 | $79.81 | 3,960 |
2021-05-17 | $80.02 | $80.30 | $79.57 | $80.10 | $79.54 | 23,388 |
2021-05-14 | $79.80 | $80.34 | $79.78 | $80.07 | $79.51 | 3,370 |
2021-05-13 | $76.87 | $79.12 | $76.83 | $78.47 | $77.92 | 13,047 |
2021-05-12 | $79.53 | $79.79 | $76.37 | $76.44 | $75.91 | 15,242 |
2021-05-11 | $79.89 | $80.55 | $79.05 | $80.29 | $79.73 | 13,777 |
2021-05-10 | $82.60 | $84.00 | $82.30 | $82.30 | $81.73 | 17,158 |
2021-05-07 | $80.14 | $82.09 | $80.14 | $82.07 | $81.50 | 4,569 |
2021-05-06 | $79.42 | $79.84 | $79.00 | $79.83 | $79.28 | 1,889 |
2021-05-05 | $81.40 | $81.40 | $78.65 | $79.19 | $78.64 | 59,800 |
2021-05-04 | $82.35 | $83.00 | $80.87 | $81.65 | $81.08 | 6,990 |
2021-05-03 | $84.00 | $84.00 | $82.44 | $82.71 | $82.13 | 50,286 |
2021-04-30 | $82.13 | $83.45 | $81.88 | $83.43 | $82.85 | 66,358 |
2021-04-29 | $81.96 | $82.79 | $81.82 | $82.42 | $81.85 | 7,972 |
2021-04-28 | $82.19 | $82.19 | $81.07 | $81.07 | $80.50 | 3,549 |
2021-04-27 | $82.29 | $82.29 | $81.75 | $81.88 | $81.31 | 8,019 |
2021-04-26 | $82.00 | $82.67 | $81.54 | $81.73 | $81.16 | 9,384 |
2021-04-23 | $80.76 | $81.67 | $80.76 | $81.65 | $81.08 | 27,035 |
2021-04-22 | $81.34 | $81.88 | $80.66 | $80.77 | $80.21 | 11,486 |
2021-04-21 | $80.47 | $81.44 | $80.28 | $81.42 | $80.85 | 51,043 |
2021-04-20 | $78.83 | $80.51 | $78.83 | $80.49 | $79.93 | 7,196 |
2021-04-19 | $78.60 | $78.84 | $77.84 | $78.84 | $78.29 | 20,641 |
2021-04-16 | $78.39 | $78.89 | $78.05 | $78.54 | $78.00 | 4,665 |
2021-04-15 | $76.64 | $78.14 | $76.64 | $78.14 | $77.60 | 5,884 |
2021-04-14 | $76.23 | $76.23 | $75.43 | $75.43 | $74.91 | 2,028 |
2021-04-13 | $75.06 | $76.50 | $75.06 | $76.47 | $75.94 | 3,702 |
2021-04-12 | $74.71 | $75.42 | $74.69 | $75.42 | $74.90 | 2,823 |
2021-04-09 | $74.97 | $74.97 | $74.45 | $74.71 | $74.19 | 2,485 |
2021-04-08 | $75.21 | $75.59 | $74.63 | $74.63 | $74.11 | 6,502 |
2021-04-07 | $74.77 | $75.45 | $73.96 | $75.11 | $74.58 | 24,357 |
2021-04-06 | $75.00 | $75.00 | $74.37 | $74.98 | $74.46 | 9,300 |
2021-04-05 | $75.06 | $75.06 | $73.25 | $74.66 | $74.14 | 39,435 |
2021-04-01 | $72.12 | $73.99 | $71.95 | $73.99 | $73.47 | 7,182 |
2021-03-31 | $72.51 | $72.76 | $71.21 | $71.35 | $70.85 | 8,093 |
2021-03-30 | $72.18 | $72.54 | $71.87 | $71.88 | $71.37 | 5,254 |
2021-03-29 | $72.04 | $72.88 | $71.10 | $72.33 | $71.83 | 20,591 |
2021-03-26 | $70.89 | $72.65 | $70.87 | $72.65 | $72.14 | 3,730 |
2021-03-25 | $68.88 | $70.00 | $68.88 | $69.79 | $69.30 | 7,122 |
2021-03-24 | $69.81 | $70.14 | $68.75 | $68.75 | $68.27 | 4,739 |
2021-03-23 | $69.40 | $70.25 | $68.78 | $69.34 | $68.86 | 5,950 |
2021-03-22 | $68.32 | $69.22 | $68.32 | $69.17 | $68.69 | 11,100 |
2021-03-19 | $69.76 | $69.97 | $67.96 | $67.96 | $67.49 | 9,174 |
2021-03-18 | $70.06 | $70.28 | $69.18 | $69.75 | $69.27 | 12,073 |
2021-03-17 | $70.40 | $70.84 | $69.57 | $70.84 | $70.35 | 12,607 |
2021-03-16 | $71.56 | $71.58 | $70.27 | $70.95 | $70.46 | 33,200 |
2021-03-15 | $69.70 | $71.59 | $69.00 | $71.28 | $70.78 | 26,396 |
2021-03-12 | $66.65 | $69.17 | $66.65 | $69.17 | $68.69 | 13,299 |
2021-03-11 | $65.95 | $67.91 | $65.95 | $67.02 | $66.55 | 12,532 |
2021-03-10 | $64.90 | $66.01 | $64.58 | $65.60 | $65.14 | 7,597 |
2021-03-09 | $64.69 | $65.38 | $64.41 | $64.41 | $63.96 | 5,732 |
2021-03-08 | $62.69 | $64.66 | $62.69 | $63.53 | $63.09 | 4,810 |
2021-03-05 | $62.20 | $62.79 | $59.68 | $62.60 | $62.16 | 7,074 |
2021-03-04 | $62.64 | $62.82 | $60.00 | $61.10 | $60.68 | 15,406 |
2021-03-03 | $63.42 | $63.56 | $62.25 | $62.30 | $61.87 | 15,950 |
2021-03-02 | $64.70 | $64.70 | $62.92 | $63.66 | $63.22 | 7,793 |
2021-03-01 | $65.70 | $66.10 | $64.52 | $64.52 | $64.07 | 3,821 |
2021-02-26 | $66.00 | $66.01 | $64.06 | $64.06 | $63.61 | 11,560 |
2021-02-25 | $68.62 | $69.02 | $65.46 | $66.26 | $65.79 | 4,560 |
2021-02-24 | $68.22 | $68.85 | $68.19 | $68.45 | $67.98 | 4,650 |
2021-02-23 | $67.96 | $67.96 | $67.25 | $67.64 | $67.17 | 8,037 |
2021-02-22 | $65.93 | $67.41 | $65.71 | $66.96 | $66.50 | 6,297 |
2021-02-19 | $66.47 | $67.02 | $66.18 | $66.27 | $65.81 | 4,386 |
2021-02-18 | $65.61 | $65.77 | $65.46 | $65.67 | $65.21 | 3,441 |
2021-02-17 | $65.74 | $66.16 | $65.50 | $66.16 | $65.69 | 4,026 |
2021-02-16 | $66.16 | $66.22 | $65.63 | $66.22 | $65.76 | 3,421 |
2021-02-12 | $67.36 | $67.53 | $66.93 | $67.53 | $67.06 | 3,491 |
2021-02-11 | $67.73 | $68.00 | $67.11 | $67.43 | $66.96 | 2,979 |
2021-02-10 | $67.37 | $68.00 | $67.00 | $67.38 | $66.91 | 8,980 |
2021-02-09 | $66.65 | $66.65 | $66.09 | $66.62 | $66.15 | 4,481 |
2021-02-08 | $66.23 | $66.23 | $65.33 | $66.12 | $65.66 | 4,384 |
2021-02-05 | $65.98 | $66.17 | $65.50 | $65.82 | $65.36 | 3,284 |
2021-02-04 | $64.64 | $66.01 | $64.64 | $65.33 | $64.87 | 4,362 |
2021-02-03 | $65.31 | $65.31 | $63.21 | $64.70 | $64.25 | 9,039 |
2021-02-02 | $65.35 | $65.51 | $64.55 | $65.09 | $64.64 | 4,586 |
2021-02-01 | $62.59 | $64.48 | $61.42 | $64.47 | $64.02 | 10,898 |
2021-01-29 | $61.32 | $63.31 | $61.09 | $61.68 | $61.25 | 8,703 |
2021-01-28 | $62.63 | $64.05 | $62.36 | $62.96 | $62.52 | 6,974 |
2021-01-27 | $63.10 | $64.13 | $61.71 | $62.24 | $61.80 | 11,043 |
2021-01-26 | $63.76 | $64.50 | $63.62 | $64.49 | $64.04 | 7,852 |
2021-01-25 | $62.31 | $63.97 | $62.00 | $63.44 | $63.00 | 11,111 |
2021-01-22 | $61.75 | $62.72 | $61.75 | $62.59 | $62.15 | 5,801 |
2021-01-21 | $62.72 | $62.72 | $61.26 | $62.39 | $61.96 | 5,250 |
2021-01-20 | $60.75 | $63.05 | $60.75 | $62.71 | $62.27 | 14,477 |
2021-01-19 | $61.41 | $61.41 | $59.87 | $60.30 | $59.88 | 25,396 |
2021-01-15 | $58.94 | $60.93 | $58.89 | $60.62 | $60.19 | 9,784 |
2021-01-14 | $59.09 | $59.96 | $58.58 | $59.28 | $58.87 | 14,642 |
2021-01-13 | $57.89 | $58.77 | $57.81 | $58.76 | $58.35 | 9,654 |
2021-01-12 | $57.35 | $57.42 | $56.28 | $57.33 | $56.93 | 6,271 |
2021-01-11 | $58.18 | $58.44 | $57.15 | $57.29 | $56.89 | 5,168 |
2021-01-08 | $58.07 | $59.14 | $58.07 | $58.97 | $58.56 | 5,622 |
2021-01-07 | $58.36 | $58.36 | $57.38 | $57.93 | $57.53 | 7,219 |
2021-01-06 | $58.11 | $58.60 | $57.22 | $57.98 | $57.58 | 9,913 |
2021-01-05 | $58.21 | $58.61 | $57.95 | $58.04 | $57.64 | 7,837 |
2021-01-04 | $62.81 | $62.81 | $58.12 | $58.19 | $57.78 | 15,087 |
2020-12-31 | $60.92 | $62.15 | $60.37 | $62.15 | $61.72 | 8,037 |
2020-12-30 | $60.48 | $61.57 | $60.48 | $60.94 | $60.52 | 8,284 |
2020-12-29 | $62.00 | $62.00 | $60.17 | $60.25 | $59.83 | 13,219 |
2020-12-28 | $60.91 | $61.27 | $60.60 | $61.27 | $60.84 | 15,325 |
2020-12-24 | $59.58 | $60.24 | $59.58 | $60.24 | $59.82 | 3,479 |
2020-12-23 | $60.98 | $61.27 | $59.30 | $59.62 | $59.20 | 15,231 |
2020-12-22 | $59.53 | $60.58 | $59.53 | $60.58 | $59.85 | 14,819 |
2020-12-21 | $59.05 | $59.69 | $58.36 | $59.56 | $58.85 | 9,258 |
2020-12-18 | $62.45 | $62.45 | $59.67 | $60.39 | $59.67 | 5,408 |
2020-12-17 | $61.75 | $62.56 | $61.75 | $62.56 | $61.81 | 3,543 |
2020-12-16 | $61.59 | $62.14 | $60.84 | $61.27 | $60.54 | 10,664 |
2020-12-15 | $59.84 | $61.21 | $59.02 | $61.21 | $60.48 | 11,198 |
2020-12-14 | $60.35 | $60.99 | $58.88 | $59.06 | $58.35 | 13,773 |
2020-12-11 | $59.00 | $59.58 | $58.38 | $59.47 | $58.76 | 8,119 |
2020-12-10 | $59.76 | $59.91 | $59.12 | $59.42 | $58.71 | 12,451 |
2020-12-09 | $61.24 | $61.24 | $59.60 | $60.17 | $59.45 | 7,791 |
2020-12-08 | $61.03 | $61.61 | $61.00 | $61.08 | $60.35 | 4,180 |
2020-12-07 | $62.25 | $62.53 | $61.61 | $61.61 | $60.87 | 4,169 |
2020-12-04 | $61.45 | $62.61 | $61.45 | $62.54 | $61.79 | 17,627 |
2020-12-03 | $60.19 | $61.21 | $60.19 | $60.86 | $60.13 | 5,756 |
2020-12-02 | $60.78 | $60.93 | $59.86 | $59.86 | $59.14 | 8,188 |
2020-12-01 | $60.75 | $61.58 | $60.75 | $61.09 | $60.36 | 26,523 |
2020-11-30 | $60.58 | $60.58 | $59.22 | $59.65 | $58.94 | 7,726 |
2020-11-27 | $61.63 | $61.63 | $60.25 | $60.60 | $59.87 | 8,628 |
2020-11-25 | $60.72 | $61.12 | $60.09 | $61.12 | $60.39 | 16,755 |
2020-11-24 | $61.77 | $62.59 | $60.99 | $60.99 | $60.26 | 11,650 |
2020-11-23 | $61.55 | $61.80 | $60.73 | $60.73 | $60.00 | 12,213 |
2020-11-20 | $61.01 | $61.16 | $60.41 | $60.80 | $60.07 | 8,070 |
2020-11-19 | $60.83 | $61.44 | $60.23 | $61.42 | $60.68 | 19,033 |
2020-11-18 | $63.94 | $64.39 | $61.12 | $61.15 | $60.42 | 16,868 |
2020-11-17 | $62.51 | $63.83 | $62.12 | $63.52 | $62.76 | 5,514 |
2020-11-16 | $65.00 | $65.39 | $62.31 | $63.37 | $62.61 | 13,531 |
2020-11-13 | $60.28 | $62.58 | $60.28 | $62.51 | $61.76 | 14,268 |
2020-11-12 | $60.27 | $60.29 | $58.90 | $59.61 | $58.90 | 10,775 |
2020-11-11 | $60.59 | $61.38 | $59.69 | $60.83 | $60.10 | 57,770 |
2020-11-10 | $59.30 | $60.29 | $58.50 | $60.16 | $59.44 | 13,408 |
2020-11-09 | $61.48 | $66.59 | $58.69 | $58.87 | $58.16 | 444,355 |
2020-11-06 | $56.51 | $56.79 | $55.44 | $55.77 | $55.10 | 18,893 |
2020-11-05 | $57.16 | $57.41 | $56.05 | $56.40 | $55.72 | 21,418 |
2020-11-04 | $55.38 | $57.76 | $55.38 | $56.10 | $55.43 | 38,507 |
2020-11-03 | $54.90 | $56.25 | $54.43 | $55.78 | $55.11 | 24,188 |
2020-11-02 | $52.21 | $53.72 | $51.79 | $53.69 | $53.05 | 24,082 |
2020-10-30 | $51.30 | $51.97 | $50.13 | $51.15 | $50.54 | 32,074 |
2020-10-29 | $50.80 | $52.53 | $49.76 | $51.96 | $51.34 | 51,054 |
2020-10-28 | $51.28 | $52.12 | $50.17 | $50.34 | $49.74 | 17,333 |
2020-10-27 | $54.66 | $54.66 | $52.97 | $53.03 | $52.39 | 21,900 |
2020-10-26 | $55.23 | $55.23 | $53.70 | $54.54 | $53.89 | 17,149 |
2020-10-23 | $55.96 | $56.33 | $55.30 | $56.03 | $55.36 | 14,615 |
2020-10-22 | $55.60 | $55.83 | $55.16 | $55.42 | $54.76 | 21,721 |
2020-10-21 | $55.78 | $56.09 | $55.17 | $55.52 | $54.85 | 16,398 |
2020-10-20 | $55.79 | $56.74 | $55.79 | $55.95 | $55.28 | 19,697 |
2020-10-19 | $57.09 | $57.58 | $55.11 | $55.25 | $54.59 | 11,872 |
2020-10-16 | $58.01 | $58.01 | $56.90 | $57.02 | $56.34 | 14,317 |
2020-10-15 | $56.22 | $58.58 | $56.22 | $57.77 | $57.08 | 11,786 |
2020-10-14 | $58.74 | $58.77 | $57.20 | $57.32 | $56.63 | 13,084 |
2020-10-13 | $60.40 | $60.40 | $58.24 | $58.69 | $57.99 | 14,790 |
2020-10-12 | $59.50 | $60.84 | $59.37 | $60.55 | $59.82 | 20,790 |
2020-10-09 | $60.92 | $61.01 | $59.58 | $59.91 | $59.19 | 19,626 |
2020-10-08 | $59.38 | $60.66 | $59.38 | $60.38 | $59.66 | 23,955 |
2020-10-07 | $59.32 | $59.32 | $58.01 | $58.56 | $57.85 | 14,651 |
2020-10-06 | $59.30 | $59.98 | $57.96 | $58.30 | $57.60 | 28,319 |
2020-10-05 | $58.96 | $59.24 | $57.08 | $59.10 | $58.39 | 18,636 |
2020-10-02 | $55.10 | $58.71 | $54.88 | $58.37 | $57.67 | 45,765 |
2020-10-01 | $55.24 | $56.73 | $54.62 | $56.73 | $56.05 | 41,390 |
2020-09-30 | $54.71 | $55.75 | $53.54 | $54.68 | $54.03 | 30,781 |
2020-09-29 | $54.53 | $54.94 | $53.48 | $54.24 | $53.59 | 36,654 |
2020-09-28 | $54.12 | $55.44 | $54.12 | $55.09 | $54.43 | 20,009 |
2020-09-25 | $50.62 | $53.03 | $50.48 | $52.94 | $52.30 | 12,684 |
2020-09-24 | $50.32 | $52.27 | $49.99 | $50.90 | $50.29 | 15,491 |
2020-09-23 | $53.98 | $53.98 | $50.39 | $50.50 | $49.90 | 16,024 |
2020-09-22 | $53.41 | $54.40 | $52.89 | $53.59 | $52.87 | 22,749 |
2020-09-21 | $53.85 | $54.08 | $51.82 | $52.31 | $51.61 | 36,012 |
2020-09-18 | $57.96 | $57.96 | $55.36 | $55.49 | $54.74 | 18,482 |
2020-09-17 | $58.40 | $59.63 | $57.20 | $57.86 | $57.08 | 8,807 |
2020-09-16 | $60.42 | $61.25 | $59.81 | $60.13 | $59.32 | 10,406 |
2020-09-15 | $59.12 | $60.51 | $58.78 | $59.59 | $58.79 | 18,696 |
2020-09-14 | $56.16 | $58.49 | $56.16 | $58.25 | $57.47 | 30,973 |
2020-09-11 | $56.38 | $56.38 | $54.51 | $55.36 | $54.62 | 12,999 |
2020-09-10 | $57.77 | $57.77 | $55.83 | $55.83 | $55.08 | 14,195 |
2020-09-09 | $56.84 | $58.59 | $56.83 | $57.32 | $56.55 | 18,653 |
2020-09-08 | $57.33 | $57.33 | $55.61 | $56.18 | $55.43 | 22,665 |
2020-09-04 | $58.93 | $59.34 | $55.92 | $57.87 | $57.09 | 23,079 |
2020-09-03 | $59.48 | $60.88 | $57.68 | $58.44 | $57.65 | 27,978 |
2020-09-02 | $57.18 | $60.03 | $57.18 | $59.93 | $59.12 | 22,394 |
2020-09-01 | $57.23 | $57.86 | $56.63 | $57.73 | $56.95 | 19,945 |
2020-08-31 | $58.90 | $58.90 | $57.30 | $57.64 | $56.87 | 20,536 |
2020-08-28 | $57.62 | $58.88 | $57.27 | $58.88 | $58.09 | 12,516 |
2020-08-27 | $56.61 | $58.44 | $56.53 | $58.18 | $57.40 | 18,847 |
2020-08-26 | $57.37 | $57.37 | $55.88 | $56.41 | $55.65 | 9,866 |
2020-08-25 | $57.61 | $57.81 | $56.54 | $57.42 | $56.65 | 40,279 |
2020-08-24 | $56.74 | $57.39 | $55.39 | $57.39 | $56.62 | 41,051 |
2020-08-21 | $56.88 | $56.90 | $55.25 | $56.45 | $55.69 | 31,028 |
2020-08-20 | $54.62 | $56.97 | $54.40 | $56.38 | $55.62 | 12,146 |
2020-08-19 | $56.79 | $56.89 | $55.15 | $55.25 | $54.51 | 24,609 |
2020-08-18 | $57.63 | $57.69 | $56.65 | $57.23 | $56.46 | 33,252 |
2020-08-17 | $56.99 | $57.80 | $56.63 | $57.80 | $57.02 | 17,611 |
2020-08-14 | $56.73 | $57.97 | $56.63 | $56.92 | $56.15 | 35,262 |
2020-08-13 | $58.12 | $58.79 | $56.74 | $56.90 | $56.14 | 14,374 |
2020-08-12 | $58.17 | $58.40 | $57.56 | $58.22 | $57.44 | 47,504 |
2020-08-11 | $59.79 | $60.18 | $56.92 | $57.21 | $56.44 | 24,009 |
2020-08-10 | $58.91 | $59.52 | $58.45 | $58.83 | $58.04 | 23,318 |
2020-08-07 | $56.88 | $58.66 | $56.69 | $58.57 | $57.78 | 35,245 |
2020-08-06 | $56.71 | $57.44 | $56.51 | $57.14 | $56.37 | 17,530 |
2020-08-05 | $58.41 | $58.41 | $56.68 | $57.18 | $56.41 | 22,916 |
2020-08-04 | $55.80 | $57.91 | $55.80 | $57.51 | $56.74 | 42,490 |
2020-08-03 | $58.01 | $58.01 | $55.64 | $56.04 | $55.29 | 31,727 |
2020-07-31 | $57.57 | $57.68 | $56.03 | $57.65 | $56.88 | 30,406 |
2020-07-30 | $56.83 | $57.80 | $56.39 | $57.76 | $56.98 | 18,750 |
2020-07-29 | $56.38 | $58.51 | $56.38 | $58.51 | $57.72 | 41,777 |
2020-07-28 | $53.74 | $56.50 | $53.70 | $56.04 | $55.29 | 35,866 |
2020-07-27 | $53.23 | $54.02 | $51.64 | $54.01 | $53.29 | 21,040 |
2020-07-24 | $53.07 | $53.65 | $52.74 | $52.75 | $52.04 | 13,585 |
2020-07-23 | $54.01 | $54.46 | $52.46 | $53.52 | $52.80 | 23,022 |
2020-07-22 | $52.17 | $54.15 | $51.93 | $54.15 | $53.42 | 21,978 |
2020-07-21 | $53.14 | $53.61 | $52.32 | $52.48 | $51.77 | 34,139 |
2020-07-20 | $53.40 | $53.94 | $52.04 | $52.28 | $51.58 | 20,220 |
2020-07-17 | $52.20 | $53.93 | $51.99 | $53.53 | $52.81 | 16,070 |
2020-07-16 | $52.82 | $53.07 | $51.94 | $52.16 | $51.46 | 27,532 |
2020-07-15 | $54.15 | $54.32 | $52.73 | $53.49 | $52.77 | 39,877 |
2020-07-14 | $51.29 | $52.47 | $51.19 | $52.30 | $51.60 | 38,123 |
2020-07-13 | $53.39 | $53.67 | $51.28 | $51.46 | $50.77 | 41,507 |
2020-07-10 | $52.51 | $53.26 | $52.16 | $52.93 | $52.22 | 26,610 |
2020-07-09 | $53.01 | $53.01 | $50.92 | $52.50 | $51.79 | 39,681 |
2020-07-08 | $53.32 | $53.67 | $52.20 | $53.19 | $52.48 | 20,702 |
2020-07-07 | $54.36 | $54.55 | $53.18 | $53.18 | $52.47 | 36,134 |
2020-07-06 | $57.59 | $57.59 | $55.28 | $55.31 | $54.57 | 32,500 |
2020-07-02 | $57.56 | $57.73 | $55.10 | $55.30 | $54.56 | 17,434 |
2020-07-01 | $53.33 | $55.99 | $53.33 | $55.69 | $54.94 | 34,900 |
2020-06-30 | $52.21 | $53.74 | $51.86 | $53.28 | $52.56 | 31,566 |
2020-06-29 | $50.98 | $52.14 | $49.92 | $52.03 | $51.33 | 73,309 |
2020-06-26 | $51.87 | $52.26 | $50.15 | $50.29 | $49.61 | 25,172 |
2020-06-25 | $50.29 | $52.26 | $50.29 | $52.25 | $51.55 | 23,314 |
2020-06-24 | $52.68 | $52.96 | $48.64 | $50.98 | $50.29 | 45,813 |
2020-06-23 | $55.39 | $55.57 | $53.87 | $54.18 | $53.38 | 38,669 |
2020-06-22 | $53.62 | $54.67 | $53.00 | $54.56 | $53.76 | 22,886 |
2020-06-19 | $57.73 | $57.73 | $54.00 | $54.70 | $53.89 | 18,575 |
2020-06-18 | $56.39 | $56.52 | $55.71 | $56.11 | $55.28 | 11,410 |
2020-06-17 | $59.48 | $59.48 | $57.31 | $57.33 | $56.48 | 38,112 |
2020-06-16 | $60.54 | $60.84 | $57.63 | $59.00 | $58.13 | 26,794 |
2020-06-15 | $52.00 | $57.09 | $52.00 | $56.74 | $55.90 | 42,812 |
2020-06-12 | $55.27 | $55.62 | $52.82 | $55.46 | $54.64 | 47,614 |
2020-06-11 | $54.07 | $55.45 | $51.64 | $51.75 | $50.99 | 55,100 |
2020-06-10 | $61.87 | $61.93 | $58.26 | $59.14 | $58.27 | 47,664 |
2020-06-09 | $62.59 | $62.76 | $60.75 | $62.29 | $61.37 | 37,188 |
2020-06-08 | $62.96 | $64.42 | $62.77 | $64.42 | $63.47 | 27,691 |
2020-06-05 | $61.00 | $63.11 | $60.75 | $61.16 | $60.26 | 44,021 |
2020-06-04 | $57.07 | $57.62 | $56.20 | $57.13 | $56.29 | 43,112 |
2020-06-03 | $55.94 | $58.63 | $55.94 | $58.23 | $57.37 | 27,370 |
2020-06-02 | $54.82 | $55.10 | $53.85 | $54.86 | $54.05 | 27,470 |
2020-06-01 | $51.60 | $54.65 | $51.41 | $53.98 | $53.18 | 23,363 |
2020-05-29 | $51.81 | $52.60 | $51.00 | $51.60 | $50.84 | 21,370 |
2020-05-28 | $53.34 | $53.34 | $51.87 | $52.63 | $51.85 | 21,493 |
2020-05-27 | $52.73 | $52.73 | $49.98 | $52.06 | $51.29 | 56,027 |
2020-05-26 | $49.58 | $50.72 | $49.49 | $50.34 | $49.60 | 39,466 |
2020-05-22 | $45.50 | $46.93 | $45.50 | $46.93 | $46.24 | 15,176 |
2020-05-21 | $45.42 | $46.07 | $44.96 | $45.55 | $44.88 | 10,652 |
2020-05-20 | $46.15 | $46.15 | $45.23 | $45.75 | $45.08 | 13,046 |
2020-05-19 | $45.72 | $46.09 | $44.96 | $44.98 | $44.32 | 27,161 |
2020-05-18 | $44.35 | $46.77 | $44.35 | $46.07 | $45.39 | 47,111 |
2020-05-15 | $41.12 | $41.38 | $40.10 | $41.29 | $40.68 | 18,227 |
2020-05-14 | $40.11 | $41.69 | $38.36 | $41.69 | $41.08 | 24,826 |
2020-05-13 | $42.80 | $43.07 | $40.81 | $41.21 | $40.60 | 35,453 |
2020-05-12 | $48.01 | $48.01 | $43.27 | $43.27 | $42.63 | 59,041 |
2020-05-11 | $47.95 | $48.91 | $47.50 | $47.68 | $46.98 | 15,672 |
2020-05-08 | $48.54 | $49.21 | $48.14 | $49.01 | $48.29 | 29,336 |
2020-05-07 | $46.57 | $48.11 | $46.43 | $46.80 | $46.11 | 20,760 |
2020-05-06 | $47.37 | $47.37 | $45.72 | $45.79 | $45.11 | 8,330 |
2020-05-05 | $47.55 | $48.57 | $47.14 | $47.23 | $46.53 | 21,618 |
2020-05-04 | $45.83 | $46.80 | $44.65 | $46.69 | $46.00 | 32,299 |
2020-05-01 | $48.35 | $48.55 | $46.26 | $46.90 | $46.21 | 30,888 |
2020-04-30 | $50.10 | $50.65 | $48.77 | $50.34 | $49.60 | 53,844 |
2020-04-29 | $52.23 | $52.78 | $51.20 | $51.67 | $50.91 | 25,036 |
2020-04-28 | $50.89 | $52.39 | $49.99 | $50.02 | $49.28 | 40,055 |
2020-04-27 | $47.11 | $49.54 | $46.95 | $49.28 | $48.55 | 24,974 |
2020-04-24 | $46.50 | $46.63 | $45.16 | $46.19 | $45.51 | 31,025 |
2020-04-23 | $47.11 | $47.67 | $45.90 | $45.90 | $45.22 | 22,696 |
2020-04-22 | $46.89 | $47.55 | $46.09 | $46.83 | $46.14 | 28,712 |
2020-04-21 | $44.09 | $46.07 | $44.09 | $45.34 | $44.67 | 36,039 |
2020-04-20 | $48.93 | $49.19 | $47.11 | $47.14 | $46.44 | 36,355 |
2020-04-17 | $50.65 | $51.23 | $49.61 | $50.88 | $50.13 | 29,714 |
2020-04-16 | $48.76 | $48.87 | $47.24 | $47.97 | $47.26 | 21,691 |
2020-04-15 | $50.00 | $50.20 | $48.00 | $49.03 | $48.31 | 39,489 |
2020-04-14 | $52.40 | $53.86 | $52.31 | $53.05 | $52.27 | 68,446 |
2020-04-13 | $55.00 | $55.00 | $49.75 | $50.44 | $49.70 | 49,192 |
2020-04-09 | $51.98 | $56.05 | $51.56 | $54.86 | $54.05 | 68,028 |
2020-04-08 | $44.56 | $49.80 | $43.92 | $49.38 | $48.65 | 43,627 |
2020-04-07 | $45.57 | $47.28 | $43.26 | $43.26 | $42.62 | 55,118 |
2020-04-06 | $39.67 | $42.80 | $39.67 | $42.43 | $41.80 | 53,739 |
2020-04-03 | $37.57 | $38.29 | $35.61 | $36.90 | $36.36 | 11,964 |
2020-04-02 | $36.88 | $38.82 | $36.67 | $38.07 | $37.51 | 30,957 |
2020-04-01 | $39.55 | $39.55 | $36.46 | $37.84 | $37.28 | 67,528 |
2020-03-31 | $45.42 | $45.42 | $41.37 | $43.52 | $42.88 | 32,291 |
2020-03-30 | $44.53 | $46.07 | $42.50 | $45.95 | $45.27 | 28,498 |
2020-03-27 | $41.46 | $46.26 | $41.18 | $44.24 | $43.59 | 37,512 |
2020-03-26 | $39.16 | $44.35 | $39.16 | $44.21 | $43.56 | 46,046 |
2020-03-25 | $35.15 | $42.16 | $34.67 | $38.71 | $38.14 | 63,872 |
2020-03-24 | $32.99 | $34.87 | $31.68 | $34.80 | $34.17 | 40,120 |
2020-03-23 | $33.20 | $33.20 | $28.48 | $29.70 | $29.16 | 55,945 |
2020-03-20 | $37.53 | $39.25 | $32.90 | $33.44 | $32.83 | 40,383 |
2020-03-19 | $35.67 | $38.00 | $34.01 | $36.38 | $35.72 | 53,542 |
2020-03-18 | $40.36 | $42.54 | $33.33 | $36.56 | $35.89 | 49,187 |
2020-03-17 | $42.95 | $47.00 | $40.12 | $45.73 | $44.90 | 49,655 |
2020-03-16 | $51.25 | $52.00 | $40.86 | $41.71 | $40.95 | 44,624 |
2020-03-13 | $59.64 | $62.76 | $53.79 | $62.62 | $61.48 | 21,031 |
2020-03-12 | $59.95 | $62.14 | $53.30 | $53.63 | $52.65 | 78,053 |
2020-03-11 | $69.72 | $69.72 | $66.13 | $67.06 | $65.84 | 47,478 |
2020-03-10 | $74.07 | $76.22 | $68.37 | $76.22 | $74.83 | 25,801 |
2020-03-09 | $74.62 | $75.22 | $70.00 | $70.33 | $69.05 | 24,899 |
2020-03-06 | $82.20 | $83.23 | $78.10 | $82.77 | $81.26 | 17,351 |
2020-03-05 | $86.54 | $87.48 | $83.87 | $85.67 | $84.11 | 28,436 |
2020-03-04 | $85.83 | $89.73 | $85.83 | $89.66 | $88.03 | 22,177 |
2020-03-03 | $84.36 | $87.64 | $82.15 | $83.44 | $81.92 | 20,152 |
2020-03-02 | $78.21 | $83.98 | $77.55 | $83.98 | $82.45 | 23,160 |
2020-02-28 | $77.35 | $78.27 | $72.53 | $77.02 | $75.62 | 40,032 |
2020-02-27 | $88.51 | $88.51 | $81.03 | $81.03 | $79.55 | 27,019 |
2020-02-26 | $93.05 | $94.08 | $90.58 | $90.58 | $88.93 | 20,516 |
2020-02-25 | $98.11 | $98.11 | $92.18 | $92.62 | $90.93 | 29,542 |
2020-02-24 | $97.83 | $98.89 | $96.95 | $97.71 | $95.93 | 22,514 |
2020-02-21 | $99.79 | $100.74 | $99.79 | $100.38 | $98.55 | 4,739 |
2020-02-20 | $98.15 | $100.02 | $97.71 | $100.02 | $98.20 | 6,239 |
2020-02-19 | $100.32 | $100.81 | $97.98 | $97.98 | $96.19 | 3,472 |
2020-02-18 | $100.90 | $100.90 | $99.52 | $100.37 | $98.54 | 6,226 |
2020-02-14 | $98.92 | $100.70 | $98.92 | $100.66 | $98.82 | 3,698 |
2020-02-13 | $97.47 | $98.69 | $97.47 | $98.69 | $96.89 | 4,088 |
2020-02-12 | $96.34 | $97.88 | $96.05 | $97.56 | $95.78 | 3,576 |
2020-02-11 | $94.88 | $97.01 | $94.88 | $95.99 | $94.24 | 12,245 |
2020-02-10 | $93.05 | $94.62 | $93.05 | $94.60 | $92.88 | 19,108 |
2020-02-07 | $92.68 | $93.03 | $92.41 | $92.58 | $90.89 | 3,903 |
2020-02-06 | $92.75 | $93.13 | $92.55 | $92.70 | $91.01 | 27,653 |
2020-02-05 | $92.43 | $92.43 | $91.74 | $92.03 | $90.35 | 6,729 |
2020-02-04 | $90.88 | $92.66 | $90.32 | $92.02 | $90.34 | 4,037 |
2020-02-03 | $90.24 | $91.34 | $89.98 | $89.98 | $88.34 | 10,620 |
2020-01-31 | $91.67 | $91.67 | $89.29 | $89.68 | $88.04 | 12,249 |
2020-01-30 | $91.05 | $91.87 | $91.05 | $91.87 | $90.19 | 5,146 |
2020-01-29 | $91.69 | $92.32 | $91.56 | $91.58 | $89.91 | 2,668 |
2020-01-28 | $91.98 | $92.57 | $91.98 | $92.33 | $90.65 | 1,952 |
2020-01-27 | $91.21 | $91.83 | $91.00 | $91.51 | $89.84 | 5,298 |
2020-01-24 | $93.08 | $93.12 | $91.85 | $92.29 | $90.61 | 7,768 |
2020-01-23 | $91.86 | $92.77 | $91.86 | $92.77 | $91.08 | 17,235 |
2020-01-22 | $93.15 | $93.33 | $91.31 | $91.58 | $89.91 | 7,132 |
2020-01-21 | $91.26 | $92.79 | $91.10 | $92.72 | $91.03 | 8,699 |
2020-01-17 | $90.73 | $91.44 | $90.73 | $90.86 | $89.20 | 5,357 |
2020-01-16 | $89.63 | $90.73 | $89.63 | $90.73 | $89.08 | 7,549 |
2020-01-15 | $88.25 | $89.73 | $88.25 | $89.36 | $87.73 | 7,533 |
2020-01-14 | $88.29 | $88.29 | $87.33 | $87.78 | $86.18 | 4,197 |
2020-01-13 | $86.92 | $88.54 | $86.92 | $88.54 | $86.93 | 17,506 |
2020-01-10 | $85.22 | $86.76 | $85.14 | $86.69 | $85.11 | 3,035 |
2020-01-09 | $85.37 | $85.73 | $85.18 | $85.18 | $83.63 | 2,250 |
2020-01-08 | $84.61 | $85.21 | $84.61 | $85.19 | $83.64 | 1,324 |
2020-01-07 | $84.66 | $85.15 | $84.15 | $84.77 | $83.22 | 2,991 |
2020-01-06 | $86.42 | $87.16 | $85.98 | $86.56 | $84.98 | 2,102 |
2020-01-03 | $84.67 | $86.80 | $84.57 | $86.55 | $84.97 | 2,908 |
2020-01-02 | $88.00 | $88.00 | $84.61 | $85.12 | $83.57 | 18,270 |
2019-12-31 | $86.40 | $87.40 | $86.20 | $87.40 | $85.81 | 24,102 |
2019-12-30 | $85.63 | $86.13 | $85.26 | $86.13 | $84.56 | 5,293 |
2019-12-27 | $85.73 | $86.02 | $85.51 | $86.02 | $84.45 | 2,497 |
2019-12-26 | $85.05 | $85.49 | $84.88 | $85.49 | $83.93 | 4,447 |
2019-12-24 | $84.33 | $84.93 | $84.30 | $84.76 | $83.21 | 1,765 |
2019-12-23 | $86.01 | $86.27 | $84.52 | $84.79 | $82.81 | 16,673 |
2019-12-20 | $85.56 | $86.15 | $85.34 | $85.72 | $83.72 | 4,988 |
2019-12-19 | $83.44 | $84.60 | $83.37 | $84.59 | $82.62 | 4,655 |
2019-12-18 | $81.35 | $83.36 | $81.35 | $83.10 | $81.16 | 3,699 |
2019-12-17 | $83.19 | $83.19 | $81.17 | $81.25 | $79.36 | 8,235 |
2019-12-16 | $81.80 | $83.00 | $80.97 | $82.65 | $80.72 | 7,453 |
2019-12-13 | $81.48 | $82.00 | $80.59 | $81.55 | $79.65 | 11,397 |
2019-12-12 | $83.76 | $84.06 | $81.25 | $81.34 | $79.44 | 17,736 |
2019-12-11 | $85.41 | $85.41 | $83.08 | $83.64 | $81.69 | 17,051 |
2019-12-10 | $86.37 | $86.37 | $84.98 | $85.23 | $83.24 | 2,533 |
2019-12-09 | $85.78 | $86.32 | $85.78 | $86.29 | $84.28 | 1,182 |
2019-12-06 | $85.53 | $86.58 | $85.53 | $85.99 | $83.99 | 8,376 |
2019-12-05 | $85.70 | $85.70 | $84.92 | $85.63 | $83.63 | 4,200 |
2019-12-04 | $84.65 | $86.13 | $84.65 | $85.60 | $83.60 | 5,466 |
2019-12-03 | $83.64 | $85.00 | $83.64 | $84.88 | $82.90 | 8,638 |
2019-12-02 | $86.11 | $86.11 | $83.87 | $83.87 | $81.91 | 27,320 |
2019-11-29 | $87.23 | $87.60 | $86.48 | $86.48 | $84.46 | 6,728 |
2019-11-27 | $86.44 | $87.31 | $86.19 | $87.28 | $85.25 | 5,777 |
2019-11-26 | $84.83 | $86.63 | $84.83 | $86.60 | $84.58 | 8,424 |
2019-11-25 | $84.12 | $84.98 | $84.12 | $84.37 | $82.40 | 5,728 |
2019-11-22 | $84.62 | $84.62 | $82.92 | $83.78 | $81.83 | 4,822 |
2019-11-21 | $85.86 | $86.03 | $84.48 | $84.48 | $82.51 | 72,606 |
2019-11-20 | $86.95 | $87.05 | $86.23 | $86.88 | $84.85 | 3,695 |
2019-11-19 | $86.96 | $87.23 | $86.51 | $86.90 | $84.87 | 5,159 |
2019-11-18 | $85.78 | $87.18 | $85.78 | $86.52 | $84.50 | 7,069 |
2019-11-15 | $84.69 | $85.65 | $84.69 | $85.65 | $83.65 | 5,900 |
2019-11-14 | $83.91 | $84.75 | $83.70 | $84.75 | $82.77 | 4,796 |
2019-11-13 | $82.56 | $83.77 | $82.56 | $83.50 | $81.55 | 8,094 |
2019-11-12 | $83.47 | $84.33 | $82.00 | $82.03 | $80.12 | 9,892 |
2019-11-11 | $83.00 | $83.70 | $82.89 | $83.31 | $81.37 | 10,607 |
2019-11-08 | $82.93 | $83.76 | $82.88 | $82.90 | $80.97 | 5,016 |
2019-11-07 | $84.18 | $84.24 | $82.80 | $83.29 | $81.35 | 14,884 |
2019-11-06 | $84.82 | $85.48 | $84.60 | $84.92 | $82.94 | 6,429 |
2019-11-05 | $86.60 | $86.60 | $83.83 | $84.48 | $82.51 | 35,615 |
2019-11-04 | $88.67 | $88.67 | $87.15 | $87.15 | $85.12 | 12,341 |
2019-11-01 | $88.95 | $89.53 | $87.06 | $88.58 | $86.51 | 14,347 |
2019-10-31 | $89.03 | $89.24 | $88.11 | $88.68 | $86.61 | 9,014 |
2019-10-30 | $88.29 | $88.99 | $87.35 | $88.99 | $86.92 | 6,865 |
2019-10-29 | $87.40 | $88.81 | $87.40 | $87.98 | $85.93 | 15,526 |
2019-10-28 | $88.39 | $88.39 | $87.30 | $87.52 | $85.48 | 9,058 |
2019-10-25 | $90.11 | $90.11 | $88.41 | $88.51 | $86.45 | 5,419 |
2019-10-24 | $90.85 | $90.85 | $89.84 | $90.29 | $88.18 | 2,433 |
2019-10-23 | $90.44 | $90.47 | $89.30 | $90.46 | $88.35 | 7,717 |
2019-10-22 | $91.35 | $91.35 | $89.96 | $90.20 | $88.10 | 6,501 |
2019-10-21 | $89.90 | $90.90 | $89.55 | $90.90 | $88.78 | 24,898 |
2019-10-18 | $88.48 | $89.77 | $88.48 | $89.54 | $87.45 | 5,057 |
2019-10-17 | $87.32 | $88.42 | $87.32 | $88.10 | $86.05 | 3,603 |
2019-10-16 | $87.29 | $87.29 | $86.20 | $87.15 | $85.12 | 3,409 |
2019-10-15 | $87.09 | $87.24 | $86.34 | $87.14 | $85.11 | 6,399 |
2019-10-14 | $87.29 | $87.76 | $86.46 | $86.96 | $84.93 | 6,114 |
2019-10-11 | $87.71 | $88.13 | $86.94 | $86.97 | $84.94 | 19,941 |
2019-10-10 | $86.39 | $87.45 | $86.33 | $87.02 | $84.99 | 6,235 |
2019-10-09 | $87.00 | $87.40 | $86.79 | $86.79 | $84.77 | 7,183 |
2019-10-08 | $86.98 | $87.41 | $85.72 | $86.31 | $84.30 | 14,541 |
2019-10-07 | $86.82 | $88.08 | $86.82 | $87.23 | $85.20 | 21,499 |
2019-10-04 | $87.43 | $87.70 | $86.84 | $87.62 | $85.58 | 6,844 |
2019-10-03 | $85.72 | $86.69 | $85.17 | $86.69 | $84.67 | 7,104 |
2019-10-02 | $85.77 | $85.77 | $84.10 | $84.96 | $82.98 | 15,752 |
2019-10-01 | $87.15 | $87.15 | $85.60 | $85.73 | $83.73 | 11,065 |
2019-09-30 | $87.18 | $88.06 | $87.18 | $87.44 | $85.40 | 27,264 |
2019-09-27 | $88.71 | $88.71 | $86.00 | $86.98 | $84.95 | 15,283 |
2019-09-26 | $87.30 | $88.37 | $87.30 | $88.11 | $86.06 | 14,307 |
2019-09-25 | $86.16 | $87.11 | $86.10 | $86.68 | $84.66 | 8,425 |
2019-09-24 | $87.24 | $87.66 | $86.02 | $86.56 | $84.40 | 7,491 |
2019-09-23 | $87.00 | $87.47 | $86.57 | $86.92 | $84.75 | 10,477 |
2019-09-20 | $87.14 | $87.39 | $86.51 | $86.58 | $84.42 | 5,232 |
2019-09-19 | $86.60 | $87.09 | $86.36 | $86.76 | $84.59 | 6,154 |
2019-09-18 | $86.86 | $86.98 | $85.00 | $86.10 | $83.95 | 8,660 |
2019-09-17 | $85.27 | $86.51 | $85.27 | $86.50 | $84.34 | 6,764 |
2019-09-16 | $83.19 | $84.79 | $82.94 | $84.79 | $82.67 | 4,315 |
2019-09-13 | $84.81 | $85.57 | $82.93 | $83.18 | $81.10 | 2,948 |
2019-09-12 | $85.05 | $85.92 | $84.63 | $85.01 | $82.89 | 9,572 |
2019-09-11 | $83.99 | $84.61 | $83.72 | $84.12 | $82.02 | 2,414 |
2019-09-10 | $85.20 | $85.20 | $82.83 | $84.04 | $81.94 | 13,904 |
2019-09-09 | $86.98 | $86.98 | $85.77 | $85.81 | $83.67 | 9,952 |
2019-09-06 | $86.62 | $87.38 | $86.60 | $87.03 | $84.86 | 17,213 |
2019-09-05 | $87.75 | $87.79 | $86.41 | $86.66 | $84.50 | 9,538 |
2019-09-04 | $87.00 | $87.97 | $87.00 | $87.88 | $85.68 | 7,069 |
2019-09-03 | $84.70 | $86.55 | $84.70 | $86.50 | $84.34 | 11,049 |
2019-08-30 | $84.85 | $85.13 | $84.18 | $84.84 | $82.72 | 5,238 |
2019-08-29 | $83.88 | $84.70 | $83.88 | $84.50 | $82.39 | 4,578 |
2019-08-28 | $83.12 | $83.55 | $82.91 | $83.42 | $81.34 | 5,192 |
2019-08-27 | $84.14 | $84.99 | $83.05 | $83.05 | $80.98 | 5,970 |
2019-08-26 | $83.12 | $83.52 | $82.67 | $83.52 | $81.43 | 5,299 |
2019-08-23 | $84.48 | $85.69 | $81.86 | $82.32 | $80.26 | 12,386 |
2019-08-22 | $84.00 | $84.65 | $83.02 | $84.65 | $82.54 | 4,129 |
2019-08-21 | $83.45 | $84.28 | $83.12 | $83.94 | $81.84 | 4,845 |
2019-08-20 | $84.90 | $85.19 | $83.21 | $83.23 | $81.15 | 12,454 |
2019-08-19 | $83.99 | $84.86 | $83.56 | $84.58 | $82.47 | 8,028 |
2019-08-16 | $82.25 | $83.58 | $82.06 | $83.40 | $81.32 | 10,103 |
2019-08-15 | $80.19 | $81.96 | $80.18 | $81.89 | $79.84 | 33,341 |
2019-08-14 | $82.31 | $82.31 | $79.97 | $79.99 | $77.99 | 6,890 |
2019-08-13 | $82.80 | $83.40 | $81.56 | $82.78 | $80.71 | 29,458 |
2019-08-12 | $82.73 | $83.11 | $82.00 | $82.51 | $80.45 | 8,325 |
2019-08-09 | $82.84 | $83.46 | $81.83 | $82.98 | $80.91 | 6,919 |
2019-08-08 | $81.38 | $83.10 | $79.90 | $83.10 | $81.02 | 33,098 |
2019-08-07 | $78.78 | $81.30 | $76.90 | $80.45 | $78.44 | 9,321 |
2019-08-06 | $77.91 | $79.28 | $77.91 | $78.98 | $77.01 | 10,721 |
2019-08-05 | $79.54 | $79.54 | $75.59 | $77.18 | $75.25 | 19,665 |
2019-08-02 | $79.69 | $80.87 | $79.22 | $80.27 | $78.27 | 11,491 |
2019-08-01 | $79.82 | $80.87 | $78.92 | $79.50 | $77.51 | 18,042 |
2019-07-31 | $80.37 | $81.45 | $78.86 | $79.71 | $77.72 | 18,456 |
2019-07-30 | $79.21 | $80.70 | $79.21 | $80.20 | $78.20 | 4,791 |
2019-07-29 | $79.36 | $79.97 | $79.02 | $79.20 | $77.22 | 2,764 |
2019-07-26 | $78.34 | $78.71 | $77.64 | $78.65 | $76.69 | 3,918 |
2019-07-25 | $78.55 | $78.66 | $77.63 | $78.01 | $76.06 | 13,357 |
2019-07-24 | $78.87 | $78.91 | $78.15 | $78.78 | $76.81 | 9,873 |
2019-07-23 | $77.22 | $78.54 | $76.89 | $78.50 | $76.54 | 2,624 |
2019-07-22 | $76.52 | $77.25 | $76.45 | $76.92 | $75.00 | 11,022 |
2019-07-19 | $79.62 | $79.65 | $76.91 | $77.00 | $75.08 | 47,219 |
2019-07-18 | $78.94 | $79.80 | $78.33 | $79.43 | $77.45 | 15,436 |
2019-07-17 | $80.57 | $80.64 | $78.80 | $79.50 | $77.51 | 18,833 |
2019-07-16 | $80.00 | $80.62 | $79.60 | $80.12 | $78.12 | 20,914 |
2019-07-15 | $80.86 | $81.42 | $80.43 | $80.45 | $78.44 | 14,725 |
2019-07-12 | $80.83 | $80.83 | $79.97 | $80.46 | $78.45 | 11,804 |
2019-07-11 | $82.82 | $82.82 | $80.44 | $80.77 | $78.75 | 17,649 |
2019-07-10 | $82.60 | $83.03 | $81.81 | $82.67 | $80.61 | 13,596 |
2019-07-09 | $81.47 | $81.97 | $81.45 | $81.96 | $79.91 | 1,107 |
2019-07-08 | $80.52 | $81.34 | $80.52 | $81.08 | $79.05 | 6,352 |
2019-07-05 | $79.34 | $80.70 | $78.39 | $80.64 | $78.63 | 11,602 |
2019-07-03 | $79.31 | $81.32 | $79.31 | $81.22 | $79.19 | 8,210 |
2019-07-02 | $77.24 | $79.22 | $77.24 | $79.19 | $77.21 | 14,023 |
2019-07-01 | $77.60 | $77.60 | $75.17 | $76.80 | $74.88 | 22,998 |
2019-06-28 | $76.51 | $77.83 | $76.51 | $76.84 | $74.92 | 31,029 |
2019-06-27 | $75.59 | $76.40 | $75.59 | $76.32 | $74.41 | 10,397 |
2019-06-26 | $77.11 | $77.12 | $74.38 | $74.78 | $72.91 | 10,246 |
2019-06-25 | $80.29 | $80.29 | $77.61 | $77.61 | $75.67 | 7,010 |
2019-06-24 | $81.20 | $81.46 | $79.90 | $80.04 | $77.68 | 32,624 |
2019-06-21 | $81.60 | $81.60 | $80.61 | $81.01 | $78.62 | 16,928 |
2019-06-20 | $83.19 | $83.45 | $82.83 | $82.92 | $80.48 | 19,820 |
2019-06-19 | $81.21 | $82.66 | $80.68 | $82.37 | $79.94 | 4,087 |
2019-06-18 | $82.15 | $82.96 | $80.76 | $81.24 | $78.85 | 15,504 |
2019-06-17 | $80.18 | $81.70 | $80.18 | $81.55 | $79.15 | 11,091 |
2019-06-14 | $79.65 | $80.37 | $79.65 | $80.01 | $77.65 | 27,318 |
2019-06-13 | $79.62 | $79.62 | $79.15 | $79.55 | $77.21 | 14,287 |
2019-06-12 | $78.96 | $79.26 | $78.86 | $79.20 | $76.87 | 11,803 |
2019-06-11 | $78.95 | $79.07 | $77.78 | $78.61 | $76.29 | 4,633 |
2019-06-10 | $79.15 | $79.15 | $77.91 | $78.36 | $76.05 | 20,376 |
2019-06-07 | $79.28 | $79.53 | $78.78 | $78.78 | $76.46 | 4,692 |
2019-06-06 | $78.71 | $78.71 | $77.27 | $78.43 | $76.12 | 20,134 |
2019-06-05 | $75.91 | $78.16 | $75.91 | $78.16 | $75.86 | 8,913 |
2019-06-04 | $75.46 | $75.46 | $73.75 | $75.07 | $72.86 | 9,260 |
2019-06-03 | $75.32 | $75.93 | $74.53 | $75.48 | $73.26 | 28,632 |
2019-05-31 | $73.80 | $75.87 | $73.72 | $74.99 | $72.78 | 12,367 |
2019-05-30 | $73.92 | $74.90 | $73.91 | $74.21 | $72.02 | 4,384 |
2019-05-29 | $75.27 | $75.28 | $73.35 | $73.78 | $71.61 | 13,799 |
2019-05-28 | $77.83 | $77.85 | $75.50 | $75.50 | $73.27 | 2,901 |
2019-05-24 | $77.47 | $77.94 | $77.12 | $77.21 | $74.93 | 10,479 |
2019-05-23 | $75.93 | $76.70 | $75.68 | $76.70 | $74.44 | 4,150 |
2019-05-22 | $76.09 | $76.59 | $76.02 | $76.50 | $74.25 | 11,142 |
2019-05-21 | $75.58 | $76.35 | $75.58 | $76.03 | $73.79 | 7,734 |
2019-05-20 | $76.45 | $76.45 | $74.22 | $74.75 | $72.55 | 23,403 |
2019-05-17 | $76.97 | $77.16 | $76.45 | $77.06 | $74.79 | 4,299 |
2019-05-16 | $76.42 | $77.91 | $76.42 | $77.47 | $75.19 | 12,720 |
2019-05-15 | $75.85 | $76.87 | $75.85 | $76.55 | $74.29 | 7,787 |
2019-05-14 | $75.46 | $76.07 | $75.38 | $75.63 | $73.40 | 7,234 |
2019-05-13 | $74.25 | $75.28 | $74.05 | $75.19 | $72.97 | 13,654 |
2019-05-10 | $73.31 | $75.50 | $73.31 | $75.29 | $73.07 | 5,865 |
2019-05-09 | $73.22 | $73.88 | $72.29 | $73.77 | $71.60 | 9,134 |
2019-05-08 | $73.83 | $74.41 | $73.32 | $73.37 | $71.21 | 8,601 |
2019-05-07 | $75.67 | $75.67 | $72.52 | $73.51 | $71.34 | 11,555 |
2019-05-06 | $75.64 | $76.38 | $75.31 | $76.13 | $73.89 | 14,198 |
2019-05-03 | $76.09 | $76.80 | $75.62 | $76.63 | $74.37 | 12,467 |
2019-05-02 | $75.38 | $76.82 | $75.22 | $75.45 | $73.23 | 17,735 |
2019-05-01 | $75.47 | $77.03 | $75.25 | $75.44 | $73.22 | 36,829 |
2019-04-30 | $74.42 | $75.52 | $73.36 | $75.48 | $73.26 | 6,030 |
2019-04-29 | $75.25 | $75.62 | $73.81 | $73.91 | $71.73 | 9,627 |
2019-04-26 | $74.86 | $75.51 | $74.40 | $75.38 | $73.16 | 10,533 |
2019-04-25 | $74.00 | $74.62 | $73.61 | $74.33 | $72.14 | 3,251 |
2019-04-24 | $74.14 | $74.99 | $74.14 | $74.66 | $72.46 | 8,955 |
2019-04-23 | $72.53 | $73.73 | $72.30 | $73.54 | $71.37 | 21,225 |
2019-04-22 | $72.63 | $73.26 | $70.76 | $71.87 | $69.75 | 40,396 |
2019-04-18 | $72.89 | $73.62 | $72.33 | $73.39 | $71.23 | 8,945 |
2019-04-17 | $74.16 | $74.16 | $72.00 | $72.37 | $70.24 | 23,326 |
2019-04-16 | $76.93 | $76.93 | $73.16 | $73.72 | $71.55 | 35,710 |
2019-04-15 | $78.00 | $78.00 | $76.77 | $77.05 | $74.78 | 6,368 |
2019-04-12 | $76.78 | $77.92 | $76.07 | $77.87 | $75.58 | 21,704 |
2019-04-11 | $76.90 | $77.44 | $76.79 | $77.07 | $74.80 | 2,641 |
2019-04-10 | $76.37 | $77.27 | $76.37 | $77.21 | $74.93 | 7,182 |
2019-04-09 | $76.96 | $76.96 | $75.69 | $75.89 | $73.65 | 10,568 |
2019-04-08 | $77.50 | $77.50 | $76.35 | $76.67 | $74.41 | 11,826 |
2019-04-05 | $76.55 | $77.59 | $76.55 | $77.55 | $75.26 | 12,640 |
2019-04-04 | $76.50 | $76.85 | $75.89 | $76.46 | $74.21 | 20,804 |
2019-04-03 | $76.76 | $77.31 | $75.76 | $76.76 | $74.50 | 23,962 |
2019-04-02 | $76.04 | $77.09 | $74.87 | $76.88 | $74.61 | 24,932 |
2019-04-01 | $76.24 | $76.24 | $74.35 | $75.95 | $73.71 | 35,253 |
2019-03-29 | $76.06 | $76.34 | $75.38 | $76.05 | $73.81 | 54,994 |
2019-03-28 | $74.79 | $76.06 | $74.73 | $76.05 | $73.81 | 8,110 |
2019-03-27 | $75.47 | $75.51 | $74.23 | $74.67 | $72.47 | 13,819 |
2019-03-26 | $74.50 | $75.19 | $74.36 | $75.19 | $72.97 | 9,905 |
2019-03-25 | $74.11 | $74.48 | $73.39 | $73.98 | $71.80 | 26,878 |
2019-03-22 | $74.84 | $75.83 | $73.93 | $73.93 | $71.75 | 54,926 |
2019-03-21 | $72.00 | $75.00 | $72.00 | $74.87 | $72.66 | 17,069 |
2019-03-20 | $71.87 | $73.13 | $71.24 | $72.58 | $70.44 | 12,691 |
2019-03-19 | $72.88 | $72.88 | $71.68 | $72.04 | $69.91 | 20,854 |
2019-03-18 | $73.35 | $73.56 | $71.87 | $72.54 | $70.39 | 29,296 |
2019-03-15 | $73.64 | $73.64 | $72.95 | $73.25 | $71.08 | 10,267 |
2019-03-14 | $73.05 | $73.64 | $73.01 | $73.64 | $71.46 | 7,044 |
2019-03-13 | $72.76 | $73.73 | $72.76 | $73.37 | $71.20 | 9,951 |
2019-03-12 | $72.30 | $73.01 | $72.26 | $72.69 | $70.54 | 18,886 |
2019-03-11 | $70.67 | $72.04 | $70.67 | $72.04 | $69.91 | 11,911 |
2019-03-08 | $70.37 | $70.38 | $69.52 | $70.06 | $67.98 | 11,107 |
2019-03-07 | $70.34 | $71.14 | $69.65 | $69.96 | $67.89 | 16,017 |
2019-03-06 | $70.95 | $71.12 | $70.19 | $70.22 | $68.14 | 17,545 |
2019-03-05 | $70.10 | $71.29 | $70.05 | $70.83 | $68.73 | 39,229 |
2019-03-04 | $70.26 | $70.54 | $69.04 | $70.45 | $68.36 | 19,959 |
2019-03-01 | $69.98 | $70.26 | $68.42 | $69.88 | $67.81 | 38,099 |
2019-02-28 | $69.83 | $71.53 | $69.50 | $70.18 | $68.10 | 33,218 |
2019-02-27 | $69.78 | $70.32 | $68.85 | $69.75 | $67.68 | 26,312 |
2019-02-26 | $70.71 | $70.76 | $70.15 | $70.17 | $68.09 | 7,975 |
2019-02-25 | $71.95 | $72.00 | $70.53 | $70.63 | $68.54 | 16,176 |
2019-02-22 | $71.08 | $72.25 | $71.01 | $71.68 | $69.56 | 18,199 |
2019-02-21 | $69.79 | $71.00 | $69.79 | $70.96 | $68.86 | 16,486 |
2019-02-20 | $71.45 | $71.45 | $69.91 | $70.88 | $68.78 | 15,520 |
2019-02-19 | $71.07 | $72.06 | $71.07 | $71.73 | $69.60 | 29,104 |
2019-02-15 | $71.06 | $71.79 | $71.05 | $71.73 | $69.60 | 13,454 |
2019-02-14 | $70.92 | $71.38 | $70.53 | $70.93 | $68.83 | 22,295 |
2019-02-13 | $69.62 | $70.63 | $69.58 | $70.61 | $68.52 | 7,994 |
2019-02-12 | $70.67 | $70.67 | $69.63 | $69.85 | $67.78 | 26,490 |
2019-02-11 | $69.98 | $70.91 | $69.98 | $70.61 | $68.52 | 11,136 |
2019-02-08 | $70.02 | $70.79 | $69.70 | $70.35 | $68.27 | 6,009 |
2019-02-07 | $69.08 | $70.50 | $68.51 | $70.33 | $68.25 | 24,179 |
2019-02-06 | $69.63 | $70.00 | $69.00 | $69.29 | $67.24 | 25,292 |
2019-02-05 | $69.79 | $70.18 | $68.90 | $70.13 | $68.05 | 15,670 |
2019-02-04 | $68.27 | $69.50 | $67.49 | $69.49 | $67.43 | 21,717 |
2019-02-01 | $69.46 | $69.65 | $66.87 | $68.68 | $66.65 | 35,150 |
2019-01-31 | $67.98 | $69.56 | $67.45 | $69.49 | $67.43 | 34,804 |
2019-01-30 | $66.98 | $68.50 | $66.77 | $68.05 | $66.03 | 19,567 |
2019-01-29 | $65.90 | $67.00 | $65.84 | $66.98 | $65.00 | 12,095 |
2019-01-28 | $64.50 | $66.13 | $64.49 | $66.06 | $64.10 | 26,009 |
2019-01-25 | $63.47 | $64.92 | $63.42 | $64.86 | $62.94 | 23,654 |
2019-01-24 | $62.72 | $63.51 | $62.15 | $63.39 | $61.51 | 10,968 |
2019-01-23 | $62.74 | $62.98 | $62.26 | $62.98 | $61.11 | 95,658 |
2019-01-22 | $62.97 | $63.09 | $62.02 | $62.79 | $60.93 | 9,056 |
2019-01-18 | $63.06 | $63.15 | $62.31 | $62.99 | $61.12 | 4,485 |
2019-01-17 | $61.98 | $62.72 | $61.98 | $62.72 | $60.86 | 12,828 |
2019-01-16 | $61.12 | $62.24 | $61.12 | $62.15 | $60.31 | 6,729 |
2019-01-15 | $60.14 | $61.45 | $60.14 | $61.25 | $59.44 | 11,578 |
2019-01-14 | $60.03 | $60.58 | $59.75 | $60.08 | $58.30 | 14,188 |
2019-01-11 | $60.14 | $60.45 | $60.08 | $60.45 | $58.66 | 8,727 |
2019-01-10 | $58.03 | $60.25 | $58.03 | $60.18 | $58.40 | 14,320 |
2019-01-09 | $58.52 | $58.53 | $57.65 | $58.53 | $56.80 | 6,202 |
2019-01-08 | $57.57 | $58.88 | $57.26 | $58.69 | $56.95 | 7,724 |
2019-01-07 | $55.81 | $57.36 | $55.62 | $56.61 | $54.93 | 16,847 |
2019-01-04 | $54.73 | $56.52 | $54.73 | $55.65 | $54.00 | 17,667 |
2019-01-03 | $53.61 | $55.79 | $53.61 | $54.33 | $52.72 | 31,235 |
2019-01-02 | $54.91 | $54.91 | $53.13 | $53.81 | $52.22 | 38,117 |
2018-12-31 | $56.10 | $56.10 | $54.35 | $56.01 | $54.35 | 62,755 |
2018-12-28 | $56.56 | $56.87 | $55.04 | $55.88 | $54.22 | 19,739 |
2018-12-27 | $54.74 | $55.56 | $52.42 | $55.56 | $53.91 | 10,198 |
2018-12-26 | $52.26 | $55.40 | $51.25 | $55.40 | $53.76 | 38,104 |
2018-12-24 | $56.56 | $56.56 | $52.29 | $52.35 | $50.40 | 25,753 |
2018-12-21 | $58.28 | $60.17 | $56.28 | $56.53 | $54.43 | 11,410 |
2018-12-20 | $59.93 | $59.93 | $57.40 | $57.97 | $55.81 | 10,275 |
2018-12-19 | $61.14 | $61.94 | $59.50 | $59.73 | $57.51 | 23,245 |
2018-12-18 | $60.89 | $61.60 | $60.65 | $61.05 | $58.78 | 14,697 |
2018-12-17 | $64.64 | $64.64 | $59.59 | $59.96 | $57.73 | 100,307 |
2018-12-14 | $64.98 | $65.10 | $64.09 | $64.72 | $62.31 | 12,978 |
2018-12-13 | $65.57 | $65.65 | $64.96 | $64.96 | $62.54 | 5,235 |
2018-12-12 | $66.94 | $66.94 | $64.10 | $64.15 | $61.76 | 9,150 |
2018-12-11 | $66.57 | $67.34 | $66.34 | $66.38 | $63.91 | 16,033 |
2018-12-10 | $67.28 | $67.28 | $64.75 | $66.39 | $63.92 | 9,083 |
2018-12-07 | $68.77 | $68.77 | $66.71 | $67.18 | $64.68 | 11,971 |
2018-12-06 | $65.06 | $69.03 | $63.98 | $68.93 | $66.37 | 38,171 |
2018-12-04 | $67.71 | $68.00 | $65.46 | $65.63 | $63.19 | 10,608 |
2018-12-03 | $67.15 | $67.65 | $66.62 | $67.65 | $65.13 | 34,547 |
2018-11-30 | $66.05 | $67.04 | $65.79 | $67.04 | $64.55 | 7,493 |
2018-11-29 | $65.82 | $66.45 | $65.30 | $65.88 | $63.43 | 5,743 |
2018-11-28 | $64.61 | $65.83 | $64.61 | $65.83 | $63.38 | 15,517 |
2018-11-27 | $64.00 | $64.62 | $63.61 | $64.62 | $62.22 | 5,034 |
2018-11-26 | $64.50 | $64.56 | $63.59 | $64.15 | $61.76 | 10,154 |
2018-11-23 | $64.20 | $64.26 | $63.21 | $63.72 | $61.35 | 17,702 |
2018-11-21 | $63.89 | $65.07 | $63.89 | $64.15 | $61.76 | 16,482 |
2018-11-20 | $64.82 | $65.50 | $64.15 | $64.15 | $61.76 | 33,143 |
2018-11-19 | $65.42 | $66.26 | $64.76 | $65.49 | $63.05 | 6,020 |
2018-11-16 | $63.89 | $65.29 | $63.68 | $65.29 | $62.86 | 5,320 |
2018-11-15 | $64.51 | $64.51 | $62.69 | $63.75 | $61.38 | 14,594 |
2018-11-14 | $65.35 | $65.35 | $64.35 | $64.96 | $62.54 | 3,671 |
2018-11-13 | $64.98 | $65.18 | $64.47 | $65.18 | $62.76 | 16,119 |
2018-11-12 | $64.58 | $66.00 | $64.58 | $64.91 | $62.50 | 12,663 |
2018-11-09 | $64.46 | $65.09 | $64.38 | $64.38 | $61.99 | 2,864 |
2018-11-08 | $64.45 | $64.74 | $63.94 | $64.66 | $62.25 | 92,731 |
2018-11-07 | $63.88 | $64.75 | $63.31 | $64.71 | $62.30 | 8,370 |
2018-11-06 | $62.50 | $63.23 | $62.50 | $63.23 | $60.88 | 2,949 |
2018-11-05 | $61.61 | $62.98 | $61.61 | $62.49 | $60.17 | 22,147 |
2018-11-02 | $62.22 | $62.22 | $59.68 | $60.66 | $58.40 | 9,228 |
2018-11-01 | $61.70 | $61.99 | $61.54 | $61.92 | $59.62 | 10,615 |
2018-10-31 | $62.72 | $63.00 | $61.27 | $61.35 | $59.07 | 22,391 |
2018-10-30 | $61.47 | $63.45 | $61.47 | $62.78 | $60.44 | 8,068 |
2018-10-29 | $60.47 | $61.88 | $60.47 | $61.15 | $58.88 | 10,459 |
2018-10-26 | $62.78 | $62.78 | $59.05 | $59.75 | $57.53 | 8,657 |
2018-10-25 | $61.30 | $63.23 | $60.84 | $62.70 | $60.37 | 18,228 |
2018-10-24 | $60.51 | $62.17 | $60.51 | $61.25 | $58.97 | 10,935 |
2018-10-23 | $59.40 | $60.65 | $58.75 | $60.23 | $57.99 | 5,981 |
2018-10-22 | $61.32 | $61.89 | $59.88 | $59.88 | $57.65 | 3,287 |
2018-10-19 | $60.45 | $61.60 | $60.45 | $61.08 | $58.81 | 2,379 |
2018-10-18 | $60.37 | $61.18 | $60.04 | $60.45 | $58.20 | 10,282 |
2018-10-17 | $60.64 | $61.05 | $59.70 | $60.57 | $58.32 | 21,680 |
2018-10-16 | $58.77 | $61.07 | $58.46 | $60.84 | $58.58 | 22,934 |
2018-10-15 | $57.99 | $59.40 | $57.99 | $58.55 | $56.37 | 7,222 |
2018-10-12 | $59.62 | $59.62 | $57.35 | $57.91 | $55.76 | 17,353 |
2018-10-11 | $61.38 | $61.38 | $58.03 | $58.03 | $55.87 | 17,799 |
2018-10-10 | $63.31 | $63.57 | $61.40 | $61.40 | $59.12 | 11,958 |
2018-10-09 | $63.16 | $63.68 | $62.74 | $63.47 | $61.11 | 5,985 |
2018-10-08 | $61.58 | $63.52 | $61.58 | $63.13 | $60.78 | 21,739 |
2018-10-05 | $61.48 | $62.28 | $61.48 | $61.53 | $59.24 | 23,737 |
2018-10-04 | $62.32 | $62.32 | $61.03 | $61.72 | $59.42 | 17,255 |
2018-10-03 | $63.85 | $64.34 | $62.00 | $62.81 | $60.47 | 18,234 |
2018-10-02 | $64.72 | $64.72 | $63.86 | $63.86 | $61.48 | 17,734 |
2018-10-01 | $65.42 | $65.47 | $64.49 | $64.49 | $62.09 | 64,773 |
2018-09-28 | $63.75 | $65.36 | $63.75 | $65.36 | $62.93 | 13,804 |
2018-09-27 | $63.46 | $64.23 | $63.46 | $63.95 | $61.57 | 7,566 |
2018-09-26 | $64.55 | $64.55 | $63.09 | $63.24 | $60.89 | 8,635 |
2018-09-25 | $64.95 | $65.04 | $64.75 | $64.84 | $62.19 | 7,180 |
2018-09-24 | $66.83 | $66.83 | $64.50 | $64.86 | $62.21 | 26,044 |
2018-09-21 | $66.95 | $67.84 | $66.95 | $67.26 | $64.51 | 13,001 |
2018-09-20 | $65.87 | $67.10 | $65.87 | $66.92 | $64.18 | 11,726 |
2018-09-19 | $67.60 | $67.60 | $66.05 | $66.19 | $63.48 | 8,773 |
2018-09-18 | $68.19 | $68.44 | $67.60 | $67.77 | $65.00 | 7,306 |
2018-09-17 | $67.41 | $68.50 | $67.41 | $68.28 | $65.49 | 7,302 |
2018-09-14 | $68.84 | $68.84 | $67.06 | $67.90 | $65.12 | 10,982 |
2018-09-13 | $68.37 | $69.10 | $68.37 | $69.04 | $66.21 | 2,161 |
2018-09-12 | $69.02 | $69.02 | $67.88 | $68.15 | $65.36 | 5,623 |
2018-09-11 | $68.14 | $68.33 | $68.12 | $68.20 | $65.41 | 1,420 |
2018-09-10 | $68.50 | $68.83 | $68.42 | $68.50 | $65.70 | 4,381 |
2018-09-07 | $67.94 | $68.41 | $67.50 | $67.68 | $64.91 | 8,088 |
2018-09-06 | $68.81 | $69.40 | $68.81 | $69.16 | $66.33 | 11,306 |
2018-09-05 | $67.79 | $69.07 | $67.43 | $68.81 | $65.99 | 4,113 |
2018-09-04 | $69.35 | $69.36 | $67.87 | $68.13 | $65.34 | 11,645 |
2018-08-31 | $68.97 | $69.66 | $68.92 | $69.41 | $66.57 | 21,650 |
2018-08-30 | $69.94 | $70.00 | $68.92 | $68.96 | $66.14 | 6,593 |
2018-08-29 | $69.86 | $70.00 | $69.62 | $69.65 | $66.80 | 10,297 |
2018-08-28 | $68.14 | $69.71 | $68.14 | $69.69 | $66.84 | 26,225 |
2018-08-27 | $68.17 | $68.17 | $67.76 | $68.15 | $65.36 | 2,004 |
2018-08-24 | $67.69 | $68.40 | $67.69 | $68.40 | $65.60 | 35,193 |
2018-08-23 | $68.09 | $68.25 | $67.72 | $67.78 | $65.01 | 2,735 |
2018-08-22 | $68.82 | $68.82 | $67.65 | $68.03 | $65.25 | 10,171 |
2018-08-21 | $69.80 | $69.80 | $68.63 | $68.89 | $66.07 | 12,991 |
2018-08-20 | $69.90 | $70.33 | $69.64 | $69.65 | $66.80 | 8,697 |
2018-08-17 | $68.49 | $69.61 | $68.49 | $69.58 | $66.73 | 6,269 |
2018-08-16 | $67.38 | $68.40 | $67.38 | $68.34 | $65.54 | 9,598 |
2018-08-15 | $66.49 | $67.40 | $66.31 | $67.36 | $64.60 | 6,650 |
2018-08-14 | $65.85 | $66.63 | $65.85 | $66.37 | $63.65 | 2,279 |
2018-08-13 | $65.71 | $65.90 | $65.62 | $65.79 | $63.10 | 3,811 |
2018-08-10 | $66.80 | $66.80 | $65.93 | $65.93 | $63.23 | 2,923 |
2018-08-09 | $66.94 | $67.28 | $66.85 | $66.97 | $64.23 | 2,119 |
2018-08-08 | $67.63 | $67.63 | $66.82 | $66.82 | $64.09 | 2,188 |
2018-08-07 | $67.20 | $67.60 | $67.12 | $67.55 | $64.79 | 3,631 |
2018-08-06 | $67.93 | $68.40 | $67.84 | $67.90 | $65.12 | 6,091 |
2018-08-03 | $66.98 | $68.04 | $66.98 | $68.03 | $65.25 | 17,489 |
2018-08-02 | $67.04 | $67.25 | $66.57 | $66.76 | $64.03 | 4,645 |
2018-08-01 | $66.09 | $67.02 | $65.31 | $66.88 | $64.14 | 59,692 |
2018-07-31 | $65.25 | $67.05 | $64.96 | $66.58 | $63.85 | 13,348 |
2018-07-30 | $64.49 | $64.52 | $63.49 | $64.41 | $61.77 | 6,655 |
2018-07-27 | $65.98 | $65.98 | $64.25 | $64.35 | $61.72 | 7,090 |
2018-07-26 | $65.01 | $66.17 | $65.01 | $65.56 | $62.88 | 8,743 |
2018-07-25 | $64.74 | $65.27 | $64.74 | $65.24 | $62.57 | 8,185 |
2018-07-24 | $65.15 | $65.15 | $64.00 | $64.30 | $61.67 | 23,807 |
2018-07-23 | $64.59 | $64.92 | $64.10 | $64.82 | $62.17 | 8,822 |
2018-07-20 | $65.89 | $65.89 | $64.68 | $65.08 | $62.42 | 11,097 |
2018-07-19 | $64.50 | $66.54 | $64.50 | $66.23 | $63.52 | 5,297 |
2018-07-18 | $65.21 | $65.42 | $64.56 | $64.92 | $62.26 | 9,903 |
2018-07-17 | $66.27 | $66.57 | $65.36 | $65.50 | $62.82 | 40,809 |
2018-07-16 | $66.79 | $66.79 | $65.71 | $66.27 | $63.56 | 14,314 |
2018-07-13 | $67.57 | $67.95 | $67.01 | $67.01 | $64.27 | 3,696 |
2018-07-12 | $66.85 | $67.47 | $66.81 | $67.35 | $64.59 | 26,792 |
2018-07-11 | $67.29 | $67.63 | $67.01 | $67.03 | $64.29 | 7,237 |
2018-07-10 | $67.09 | $67.60 | $67.01 | $67.44 | $64.68 | 5,729 |
2018-07-09 | $67.99 | $68.06 | $66.48 | $67.07 | $64.32 | 13,502 |
2018-07-06 | $68.00 | $68.26 | $67.74 | $68.12 | $65.33 | 11,719 |
2018-07-05 | $66.19 | $67.57 | $65.88 | $67.51 | $64.75 | 14,858 |
2018-07-03 | $66.07 | $66.83 | $65.81 | $65.86 | $63.16 | 7,095 |
2018-07-02 | $65.44 | $65.60 | $63.73 | $65.05 | $62.39 | 11,793 |
2018-06-29 | $65.44 | $66.26 | $65.32 | $65.76 | $63.07 | 39,558 |
2018-06-28 | $64.09 | $65.53 | $64.09 | $65.37 | $62.69 | 2,787 |
2018-06-27 | $65.28 | $65.37 | $64.26 | $64.26 | $61.63 | 6,242 |
2018-06-26 | $64.20 | $65.25 | $64.06 | $64.77 | $62.12 | 17,087 |
2018-06-25 | $64.41 | $64.76 | $63.96 | $64.37 | $61.74 | 3,361 |
2018-06-22 | $63.98 | $64.75 | $63.91 | $64.70 | $62.05 | 10,387 |
2018-06-21 | $63.45 | $63.95 | $63.22 | $63.82 | $61.21 | 9,641 |
2018-06-20 | $62.26 | $63.40 | $62.10 | $63.27 | $60.68 | 19,217 |
2018-06-19 | $62.00 | $62.74 | $62.00 | $62.20 | $59.50 | 68,553 |
2018-06-18 | $61.82 | $62.34 | $61.38 | $62.32 | $59.61 | 11,118 |
2018-06-15 | $62.23 | $63.07 | $62.12 | $62.17 | $59.47 | 10,220 |
2018-06-14 | $62.09 | $62.69 | $62.09 | $62.39 | $59.68 | 25,058 |
2018-06-13 | $63.64 | $63.84 | $61.20 | $61.20 | $58.54 | 15,165 |
2018-06-12 | $62.66 | $63.98 | $62.66 | $63.70 | $60.93 | 4,647 |
2018-06-11 | $63.05 | $63.05 | $62.84 | $62.99 | $60.25 | 7,627 |
2018-06-08 | $62.46 | $63.08 | $62.46 | $63.07 | $60.33 | 3,781 |
2018-06-07 | $62.82 | $62.82 | $62.10 | $62.59 | $59.87 | 16,197 |
2018-06-06 | $62.34 | $62.61 | $61.81 | $62.61 | $59.89 | 22,149 |
2018-06-05 | $62.75 | $62.98 | $62.20 | $62.37 | $59.66 | 62,061 |
2018-06-04 | $61.51 | $62.60 | $61.46 | $62.57 | $59.85 | 10,115 |
2018-06-01 | $61.02 | $61.68 | $60.90 | $61.48 | $58.81 | 11,562 |
2018-05-31 | $61.00 | $61.46 | $60.71 | $60.99 | $58.34 | 7,552 |
2018-05-30 | $59.66 | $61.71 | $59.64 | $61.40 | $58.73 | 12,688 |
2018-05-29 | $59.98 | $60.05 | $59.00 | $59.81 | $57.21 | 9,910 |
2018-05-25 | $59.30 | $59.79 | $59.26 | $59.44 | $56.86 | 14,953 |
2018-05-24 | $59.39 | $59.39 | $58.60 | $58.97 | $56.41 | 21,284 |
2018-05-23 | $58.52 | $59.61 | $58.38 | $59.38 | $56.80 | 18,492 |
2018-05-22 | $58.29 | $58.46 | $57.90 | $58.38 | $55.84 | 17,371 |
2018-05-21 | $57.33 | $58.46 | $57.04 | $58.27 | $55.74 | 11,104 |
2018-05-18 | $57.01 | $57.24 | $56.57 | $57.06 | $54.58 | 25,581 |
2018-05-17 | $57.45 | $57.64 | $56.74 | $56.83 | $54.36 | 29,264 |
2018-05-16 | $57.87 | $58.10 | $57.32 | $57.46 | $54.96 | 40,259 |
2018-05-15 | $58.22 | $58.81 | $57.42 | $57.74 | $55.23 | 24,468 |
2018-05-14 | $60.41 | $60.41 | $59.06 | $59.53 | $56.94 | 25,049 |
2018-05-11 | $60.84 | $61.30 | $60.26 | $60.35 | $57.73 | 7,567 |
2018-05-10 | $60.26 | $60.95 | $60.00 | $60.84 | $58.20 | 37,629 |
2018-05-09 | $59.09 | $59.80 | $58.99 | $59.75 | $57.15 | 15,448 |
2018-05-08 | $59.64 | $59.64 | $58.78 | $59.06 | $56.49 | 13,368 |
2018-05-07 | $59.12 | $59.83 | $59.12 | $59.73 | $57.13 | 35,393 |
2018-05-04 | $58.28 | $59.32 | $58.28 | $59.08 | $56.51 | 56,340 |
2018-05-03 | $57.96 | $58.23 | $57.49 | $57.94 | $55.42 | 9,040 |
2018-05-02 | $57.91 | $58.30 | $57.36 | $57.80 | $55.29 | 13,718 |
2018-05-01 | $57.52 | $58.33 | $57.22 | $58.28 | $55.75 | 5,493 |
2018-04-30 | $57.63 | $58.26 | $57.43 | $57.46 | $54.96 | 31,943 |
2018-04-27 | $56.10 | $58.09 | $56.06 | $57.84 | $55.33 | 32,642 |
2018-04-26 | $55.32 | $56.78 | $55.19 | $56.34 | $53.89 | 24,381 |
2018-04-25 | $55.01 | $55.28 | $54.39 | $54.99 | $52.60 | 15,849 |
2018-04-24 | $55.19 | $55.76 | $54.98 | $55.32 | $52.92 | 19,915 |
2018-04-23 | $54.99 | $55.35 | $54.58 | $54.98 | $52.59 | 14,082 |
2018-04-20 | $55.90 | $56.19 | $54.88 | $54.96 | $52.57 | 44,753 |
2018-04-19 | $56.71 | $56.71 | $55.21 | $55.90 | $53.47 | 30,938 |
2018-04-18 | $57.75 | $58.16 | $57.53 | $57.55 | $55.05 | 13,915 |
2018-04-17 | $56.74 | $58.28 | $56.54 | $57.74 | $55.23 | 41,489 |
2018-04-16 | $56.01 | $56.70 | $55.93 | $56.39 | $53.94 | 33,875 |
2018-04-13 | $55.05 | $55.92 | $55.05 | $55.77 | $53.35 | 27,928 |
2018-04-12 | $56.65 | $56.65 | $55.06 | $55.32 | $52.92 | 28,969 |
2018-04-11 | $56.12 | $57.31 | $56.12 | $56.50 | $54.04 | 33,269 |
2018-04-10 | $57.10 | $57.30 | $55.91 | $56.19 | $53.75 | 15,764 |
2018-04-09 | $56.96 | $57.49 | $56.53 | $56.65 | $54.19 | 19,350 |
2018-04-06 | $57.55 | $58.35 | $56.48 | $56.93 | $54.46 | 60,482 |
2018-04-05 | $57.79 | $57.84 | $57.06 | $57.78 | $55.27 | 26,212 |
2018-04-04 | $56.04 | $58.00 | $56.04 | $57.80 | $55.29 | 39,627 |
2018-04-03 | $55.88 | $56.84 | $55.69 | $56.52 | $54.06 | 17,608 |
2018-04-02 | $57.32 | $57.66 | $55.20 | $55.83 | $53.40 | 34,857 |
2018-03-29 | $57.53 | $57.90 | $57.02 | $57.45 | $54.95 | 30,938 |
2018-03-28 | $56.21 | $57.69 | $56.21 | $57.39 | $54.90 | 76,630 |
2018-03-27 | $54.83 | $56.60 | $54.01 | $55.27 | $52.87 | 55,733 |
2018-03-26 | $54.37 | $55.15 | $53.87 | $54.97 | $52.58 | 27,860 |
2018-03-23 | $55.35 | $55.35 | $53.51 | $53.60 | $51.27 | 60,086 |
2018-03-22 | $56.09 | $57.10 | $55.38 | $55.38 | $52.97 | 30,834 |
2018-03-21 | $56.63 | $57.12 | $55.57 | $55.98 | $53.55 | 43,116 |
2018-03-20 | $57.54 | $57.68 | $56.50 | $56.86 | $54.38 | 18,575 |
2018-03-19 | $57.51 | $57.51 | $56.40 | $57.05 | $54.56 | 50,887 |
2018-03-16 | $57.91 | $58.24 | $57.09 | $58.05 | $55.52 | 61,236 |
2018-03-15 | $57.82 | $57.82 | $57.00 | $57.40 | $54.89 | 48,689 |
2018-03-14 | $57.50 | $57.85 | $57.23 | $57.43 | $54.92 | 15,955 |
2018-03-13 | $57.45 | $58.00 | $57.06 | $57.33 | $54.83 | 14,523 |
2018-03-12 | $56.61 | $57.38 | $56.61 | $57.16 | $54.67 | 64,196 |
2018-03-09 | $55.90 | $56.60 | $55.56 | $56.56 | $54.09 | 31,020 |
2018-03-08 | $55.40 | $55.93 | $55.28 | $55.89 | $53.45 | 31,519 |
2018-03-07 | $54.38 | $55.51 | $54.12 | $55.42 | $53.00 | 18,583 |
2018-03-06 | $54.31 | $55.03 | $53.72 | $54.81 | $52.42 | 32,696 |
2018-03-05 | $52.44 | $54.66 | $52.44 | $54.25 | $51.88 | 40,276 |
2018-03-02 | $52.61 | $53.12 | $52.00 | $52.97 | $50.66 | 56,526 |
2018-03-01 | $53.33 | $54.35 | $52.71 | $53.13 | $50.81 | 98,558 |
2018-02-28 | $54.14 | $54.99 | $53.50 | $53.53 | $51.19 | 36,125 |
2018-02-27 | $56.20 | $56.50 | $53.73 | $53.73 | $51.39 | 49,985 |
2018-02-26 | $56.15 | $56.27 | $55.49 | $56.13 | $53.68 | 16,251 |
2018-02-23 | $54.55 | $55.75 | $54.42 | $55.74 | $53.31 | 25,600 |
2018-02-22 | $53.63 | $54.76 | $53.42 | $53.92 | $51.57 | 59,401 |
2018-02-21 | $54.90 | $55.16 | $52.89 | $52.89 | $50.58 | 64,264 |
2018-02-20 | $55.80 | $56.40 | $54.76 | $54.81 | $52.42 | 89,400 |
2018-02-16 | $55.36 | $56.54 | $55.36 | $56.18 | $53.73 | 62,257 |
2018-02-15 | $54.47 | $55.49 | $54.07 | $55.29 | $52.88 | 108,555 |
2018-02-14 | $53.45 | $54.29 | $52.67 | $54.23 | $51.86 | 70,351 |
2018-02-13 | $53.74 | $55.03 | $53.25 | $54.73 | $52.34 | 102,362 |
2018-02-12 | $53.58 | $54.25 | $51.36 | $54.02 | $51.66 | 104,586 |
2018-02-09 | $51.98 | $54.40 | $50.79 | $53.64 | $51.30 | 79,459 |
2018-02-08 | $53.82 | $55.00 | $51.57 | $51.57 | $49.32 | 31,545 |
2018-02-07 | $55.05 | $56.65 | $54.25 | $54.89 | $52.49 | 25,075 |
2018-02-06 | $53.45 | $55.81 | $53.10 | $55.09 | $52.69 | 112,653 |
2018-02-05 | $57.86 | $58.93 | $55.05 | $55.18 | $52.77 | 99,475 |
2018-02-02 | $59.02 | $59.30 | $57.71 | $58.25 | $55.71 | 57,104 |
2018-02-01 | $61.40 | $62.29 | $59.58 | $59.79 | $57.18 | 45,709 |
2018-01-31 | $60.22 | $61.84 | $59.90 | $61.82 | $59.12 | 25,477 |
2018-01-30 | $60.17 | $60.29 | $59.62 | $59.92 | $57.30 | 21,915 |
2018-01-29 | $61.83 | $61.83 | $60.50 | $60.60 | $57.96 | 17,158 |
2018-01-26 | $62.32 | $62.32 | $61.39 | $62.15 | $59.44 | 18,976 |
2018-01-25 | $62.18 | $62.20 | $61.47 | $62.18 | $59.47 | 10,695 |
2018-01-24 | $62.56 | $62.80 | $61.90 | $62.34 | $59.62 | 35,989 |
2018-01-23 | $61.55 | $62.77 | $61.44 | $62.75 | $60.01 | 39,378 |
2018-01-22 | $60.17 | $61.18 | $60.17 | $61.14 | $58.47 | 34,443 |
2018-01-19 | $59.35 | $60.18 | $59.35 | $60.14 | $57.52 | 51,416 |
2018-01-18 | $60.21 | $60.46 | $59.19 | $59.35 | $56.76 | 51,054 |
2018-01-17 | $59.93 | $60.82 | $59.82 | $60.57 | $57.93 | 18,336 |
2018-01-16 | $59.84 | $61.68 | $59.73 | $59.76 | $57.15 | 28,115 |
2018-01-12 | $60.00 | $60.29 | $59.31 | $59.47 | $56.87 | 55,497 |
2018-01-11 | $60.80 | $61.24 | $60.11 | $60.44 | $57.80 | 51,975 |
2018-01-10 | $61.93 | $61.93 | $60.28 | $60.81 | $58.16 | 40,281 |
2018-01-09 | $63.85 | $63.85 | $62.44 | $62.50 | $59.77 | 18,176 |
2018-01-08 | $63.49 | $64.04 | $63.35 | $63.87 | $61.08 | 15,444 |
2018-01-05 | $63.23 | $63.34 | $62.94 | $63.20 | $60.44 | 36,898 |
2018-01-04 | $65.01 | $65.01 | $63.03 | $63.06 | $60.31 | 61,082 |
2018-01-03 | $65.47 | $65.53 | $64.76 | $64.97 | $62.13 | 22,904 |
2018-01-02 | $65.97 | $66.00 | $65.06 | $65.20 | $62.35 | 57,726 |
2017-12-29 | $66.19 | $66.24 | $65.84 | $65.96 | $63.08 | 29,175 |
2017-12-28 | $65.17 | $65.99 | $65.02 | $65.94 | $63.06 | 9,495 |
2017-12-27 | $64.64 | $65.44 | $64.64 | $65.24 | $62.39 | 8,410 |
2017-12-26 | $64.48 | $65.00 | $64.09 | $64.72 | $61.90 | 11,929 |
2017-12-22 | $63.96 | $64.59 | $63.88 | $64.59 | $61.36 | 15,096 |
2017-12-21 | $64.73 | $64.73 | $63.73 | $63.73 | $60.54 | 13,236 |
2017-12-20 | $65.15 | $65.83 | $64.17 | $64.24 | $61.03 | 24,686 |
2017-12-19 | $67.95 | $68.00 | $65.34 | $65.46 | $62.18 | 61,458 |
2017-12-18 | $67.65 | $68.58 | $67.65 | $68.10 | $64.69 | 38,829 |
2017-12-15 | $66.95 | $67.75 | $66.95 | $67.48 | $64.10 | 17,281 |
2017-12-14 | $66.86 | $67.26 | $66.81 | $66.88 | $63.53 | 5,985 |
2017-12-13 | $66.74 | $67.52 | $66.73 | $66.85 | $63.51 | 12,796 |
2017-12-12 | $66.26 | $67.00 | $66.26 | $66.67 | $63.33 | 10,003 |
2017-12-11 | $66.20 | $66.20 | $65.85 | $66.15 | $62.84 | 10,878 |
2017-12-08 | $65.97 | $66.24 | $65.89 | $66.02 | $62.72 | 7,226 |
2017-12-07 | $65.14 | $65.73 | $64.83 | $65.64 | $62.36 | 11,723 |
2017-12-06 | $65.24 | $65.33 | $64.55 | $65.14 | $61.88 | 12,258 |
2017-12-05 | $65.85 | $65.85 | $65.12 | $65.12 | $61.86 | 13,017 |
2017-12-04 | $67.09 | $67.51 | $65.84 | $65.84 | $62.55 | 18,131 |
2017-12-01 | $66.96 | $67.24 | $65.81 | $66.90 | $63.55 | 22,895 |
2017-11-30 | $66.65 | $66.98 | $66.32 | $66.71 | $63.37 | 15,377 |
2017-11-29 | $66.22 | $66.80 | $65.95 | $66.60 | $63.27 | 14,240 |
2017-11-28 | $67.15 | $67.15 | $66.27 | $66.70 | $63.36 | 14,236 |
2017-11-27 | $67.47 | $67.50 | $67.09 | $67.09 | $63.73 | 10,754 |
2017-11-24 | $67.29 | $67.79 | $67.29 | $67.60 | $64.22 | 15,140 |
2017-11-22 | $67.70 | $67.70 | $67.06 | $67.32 | $63.95 | 12,157 |
2017-11-21 | $67.19 | $67.86 | $67.19 | $67.66 | $64.27 | 114,594 |
2017-11-20 | $66.96 | $67.02 | $66.70 | $66.78 | $63.44 | 13,570 |
2017-11-17 | $67.39 | $67.71 | $66.90 | $67.04 | $63.69 | 19,911 |
2017-11-16 | $66.82 | $67.77 | $66.82 | $67.62 | $64.24 | 30,071 |
2017-11-15 | $68.05 | $68.05 | $66.75 | $66.83 | $63.49 | 24,451 |
2017-11-14 | $67.56 | $68.17 | $67.56 | $67.97 | $64.57 | 16,794 |
2017-11-13 | $67.64 | $68.35 | $67.64 | $68.08 | $64.67 | 24,798 |
2017-11-10 | $67.27 | $67.83 | $67.00 | $67.62 | $64.24 | 12,933 |
2017-11-09 | $67.12 | $68.18 | $67.12 | $67.60 | $64.22 | 16,680 |
2017-11-08 | $66.88 | $67.75 | $66.88 | $67.61 | $64.23 | 28,970 |
2017-11-07 | $65.64 | $67.00 | $65.64 | $66.76 | $63.42 | 30,964 |
2017-11-06 | $64.31 | $66.09 | $64.31 | $65.80 | $62.51 | 33,825 |
2017-11-03 | $64.30 | $64.58 | $63.50 | $64.30 | $61.08 | 28,082 |
2017-11-02 | $63.76 | $65.00 | $63.76 | $64.44 | $61.22 | 16,111 |
2017-11-01 | $63.75 | $64.11 | $63.46 | $63.62 | $60.44 | 21,852 |
2017-10-31 | $63.61 | $63.63 | $62.45 | $63.56 | $60.38 | 38,193 |
2017-10-30 | $63.17 | $63.67 | $62.80 | $63.30 | $60.13 | 29,944 |
2017-10-27 | $62.48 | $63.37 | $61.73 | $63.05 | $59.90 | 50,946 |
2017-10-26 | $62.87 | $63.01 | $62.22 | $62.48 | $59.35 | 44,296 |
2017-10-25 | $63.26 | $63.39 | $62.63 | $63.24 | $60.08 | 20,116 |
2017-10-24 | $64.59 | $64.59 | $63.40 | $63.77 | $60.58 | 43,044 |
2017-10-23 | $65.02 | $65.16 | $64.29 | $64.42 | $61.20 | 33,144 |
2017-10-20 | $65.27 | $65.27 | $64.63 | $65.07 | $61.81 | 35,798 |
2017-10-19 | $65.50 | $65.63 | $65.02 | $65.49 | $62.21 | 27,156 |
2017-10-18 | $65.77 | $65.77 | $65.41 | $65.58 | $62.30 | 12,303 |
2017-10-17 | $65.71 | $65.81 | $65.39 | $65.71 | $62.42 | 8,601 |
2017-10-16 | $66.30 | $66.30 | $65.54 | $65.68 | $62.39 | 34,421 |
2017-10-13 | $66.23 | $66.57 | $65.76 | $66.26 | $62.94 | 20,014 |
2017-10-12 | $65.31 | $65.99 | $65.09 | $65.99 | $62.69 | 28,307 |
2017-10-11 | $64.76 | $65.33 | $64.69 | $65.16 | $61.90 | 19,350 |
2017-10-10 | $64.48 | $65.38 | $64.39 | $64.57 | $61.34 | 13,199 |
2017-10-09 | $64.23 | $64.61 | $64.07 | $64.39 | $61.17 | 95,921 |
2017-10-06 | $63.78 | $64.17 | $63.10 | $64.16 | $60.95 | 61,500 |
2017-10-05 | $64.50 | $65.14 | $64.46 | $64.60 | $61.37 | 33,063 |
2017-10-04 | $63.46 | $64.27 | $63.21 | $64.22 | $61.01 | 26,516 |
2017-10-03 | $63.15 | $63.50 | $62.55 | $63.36 | $60.19 | 57,263 |
2017-10-02 | $63.78 | $63.95 | $63.27 | $63.33 | $60.16 | 76,667 |
2017-09-29 | $63.40 | $63.72 | $63.06 | $63.66 | $60.48 | 131,204 |
2017-09-28 | $62.39 | $63.53 | $62.29 | $63.44 | $60.27 | 38,146 |
2017-09-27 | $63.08 | $63.33 | $62.18 | $62.55 | $59.42 | 134,687 |
2017-09-26 | $63.60 | $63.91 | $63.48 | $63.59 | $60.35 | 19,466 |
2017-09-25 | $63.11 | $63.98 | $63.07 | $63.57 | $60.33 | 110,116 |
2017-09-22 | $63.86 | $64.05 | $62.83 | $62.93 | $59.72 | 60,804 |
2017-09-21 | $63.76 | $64.53 | $63.69 | $63.69 | $60.44 | 51,663 |
2017-09-20 | $65.00 | $65.00 | $63.47 | $64.01 | $60.75 | 175,964 |
2017-09-19 | $65.73 | $65.73 | $64.21 | $64.40 | $61.12 | 52,445 |
2017-09-18 | $65.92 | $66.22 | $65.05 | $65.45 | $62.11 | 95,046 |
2017-09-15 | $65.37 | $66.14 | $65.00 | $66.11 | $62.74 | 120,539 |
2017-09-14 | $64.17 | $65.63 | $64.16 | $65.59 | $62.25 | 21,396 |
2017-09-13 | $65.23 | $65.23 | $64.41 | $64.82 | $61.52 | 31,955 |
2017-09-12 | $66.61 | $66.62 | $64.90 | $65.30 | $61.97 | 93,029 |
2017-09-11 | $65.84 | $66.69 | $65.84 | $66.63 | $63.23 | 20,341 |
2017-09-08 | $65.31 | $66.00 | $65.16 | $65.58 | $62.24 | 55,356 |
2017-09-07 | $65.01 | $65.74 | $64.95 | $65.65 | $62.30 | 106,049 |
2017-09-06 | $65.00 | $65.53 | $64.70 | $64.81 | $61.51 | 27,440 |
2017-09-05 | $64.85 | $65.38 | $63.95 | $64.58 | $61.29 | 57,957 |
2017-09-01 | $65.09 | $65.42 | $64.65 | $64.84 | $61.54 | 49,873 |
2017-08-31 | $64.00 | $65.14 | $64.00 | $64.75 | $61.45 | 32,451 |
2017-08-30 | $63.03 | $63.99 | $62.74 | $63.99 | $60.73 | 44,508 |
2017-08-29 | $63.49 | $63.87 | $63.24 | $63.33 | $60.10 | 24,977 |
2017-08-28 | $64.02 | $64.37 | $63.17 | $63.52 | $60.28 | 53,714 |
2017-08-25 | $64.05 | $64.59 | $63.63 | $64.16 | $60.89 | 41,406 |
2017-08-24 | $63.93 | $64.52 | $63.54 | $63.58 | $60.34 | 21,205 |
2017-08-23 | $62.67 | $63.94 | $62.51 | $63.72 | $60.47 | 43,850 |
2017-08-22 | $62.75 | $63.25 | $62.45 | $62.75 | $59.55 | 33,623 |
2017-08-21 | $61.64 | $63.00 | $61.64 | $62.80 | $59.60 | 36,577 |
2017-08-18 | $62.16 | $62.34 | $61.34 | $61.64 | $58.50 | 61,798 |
2017-08-17 | $63.06 | $63.71 | $62.57 | $62.57 | $59.38 | 39,926 |
2017-08-16 | $63.00 | $63.81 | $63.00 | $63.49 | $60.25 | 59,593 |
2017-08-15 | $63.09 | $63.09 | $62.22 | $62.99 | $59.78 | 55,019 |
2017-08-14 | $61.76 | $63.45 | $61.76 | $63.28 | $60.05 | 29,697 |
2017-08-11 | $61.85 | $61.85 | $60.96 | $61.43 | $58.30 | 41,791 |
2017-08-10 | $62.68 | $62.94 | $62.03 | $62.03 | $58.87 | 55,178 |
2017-08-09 | $63.14 | $63.28 | $62.70 | $63.03 | $59.82 | 33,730 |
2017-08-08 | $63.77 | $63.77 | $62.92 | $63.14 | $59.92 | 34,122 |
2017-08-07 | $63.77 | $63.96 | $63.29 | $63.85 | $60.60 | 13,528 |
2017-08-04 | $63.59 | $64.14 | $63.59 | $63.87 | $60.61 | 22,317 |
2017-08-03 | $63.40 | $64.18 | $63.27 | $63.51 | $60.27 | 38,679 |
2017-08-02 | $64.26 | $64.34 | $63.47 | $63.82 | $60.57 | 36,601 |
2017-08-01 | $64.44 | $65.04 | $63.89 | $64.73 | $61.43 | 42,605 |
2017-07-31 | $64.11 | $64.36 | $63.30 | $64.16 | $60.89 | 30,563 |
2017-07-28 | $64.19 | $64.62 | $63.89 | $64.13 | $60.86 | 19,245 |
2017-07-27 | $64.15 | $64.78 | $63.24 | $64.37 | $61.09 | 84,007 |
2017-07-26 | $63.55 | $64.70 | $63.41 | $64.34 | $61.06 | 34,046 |
2017-07-25 | $63.53 | $63.72 | $62.91 | $63.72 | $60.47 | 20,918 |
2017-07-24 | $63.96 | $63.96 | $63.05 | $63.57 | $60.33 | 18,570 |
2017-07-21 | $63.46 | $63.74 | $63.21 | $63.74 | $60.49 | 9,642 |
2017-07-20 | $64.60 | $64.60 | $63.51 | $63.59 | $60.35 | 17,251 |
2017-07-19 | $62.90 | $64.06 | $62.83 | $64.06 | $60.80 | 15,934 |
2017-07-18 | $63.32 | $63.50 | $62.96 | $63.09 | $59.87 | 34,503 |
2017-07-17 | $62.76 | $63.57 | $62.55 | $63.37 | $60.14 | 10,758 |
2017-07-14 | $123.93 | $126.13 | $123.93 | $125.68 | $59.64 | 50,418 |
2017-07-13 | $123.02 | $123.93 | $123.02 | $123.38 | $58.55 | 12,658 |
2017-07-12 | $122.35 | $124.02 | $122.35 | $123.11 | $58.42 | 25,660 |
2017-07-11 | $120.26 | $120.63 | $119.01 | $120.20 | $57.04 | 57,132 |
2017-07-10 | $122.84 | $122.84 | $120.26 | $120.30 | $57.08 | 28,278 |
2017-07-07 | $121.13 | $122.80 | $120.82 | $122.40 | $58.08 | 42,850 |
2017-07-06 | $124.08 | $124.08 | $120.83 | $121.13 | $57.48 | 61,350 |
2017-07-05 | $128.46 | $128.46 | $124.95 | $125.42 | $59.51 | 93,976 |
2017-07-03 | $125.84 | $128.80 | $125.84 | $128.38 | $60.92 | 27,764 |
2017-06-30 | $127.19 | $127.30 | $125.37 | $125.63 | $59.61 | 80,606 |
2017-06-29 | $127.62 | $128.24 | $125.32 | $125.82 | $59.70 | 62,458 |
2017-06-28 | $128.02 | $129.33 | $127.94 | $128.43 | $60.94 | 23,258 |
2017-06-27 | $128.92 | $130.38 | $128.10 | $128.15 | $60.81 | 45,326 |
2017-06-26 | $128.92 | $130.36 | $128.92 | $129.60 | $61.50 | 51,876 |
2017-06-23 | $127.69 | $129.22 | $127.24 | $128.15 | $60.81 | 33,834 |
2017-06-22 | $126.40 | $127.70 | $125.90 | $127.21 | $60.36 | 27,736 |
2017-06-21 | $127.68 | $127.99 | $125.77 | $126.77 | $60.15 | 36,312 |
2017-06-20 | $128.61 | $128.61 | $126.42 | $127.93 | $60.60 | 39,470 |
2017-06-19 | $127.70 | $128.82 | $127.70 | $128.74 | $60.98 | 62,556 |
2017-06-16 | $128.39 | $128.55 | $127.46 | $128.35 | $60.79 | 89,242 |
2017-06-15 | $127.24 | $129.14 | $127.00 | $128.51 | $60.87 | 25,794 |
2017-06-14 | $128.32 | $129.00 | $126.81 | $127.63 | $60.45 | 33,098 |
2017-06-13 | $125.66 | $127.00 | $125.34 | $126.82 | $60.07 | 62,672 |
2017-06-12 | $124.49 | $126.28 | $124.24 | $126.23 | $59.79 | 108,730 |
2017-06-09 | $123.44 | $125.18 | $122.26 | $124.58 | $59.01 | 101,726 |
2017-06-08 | $123.66 | $123.66 | $121.09 | $123.16 | $58.34 | 119,660 |
2017-06-07 | $122.50 | $123.80 | $122.50 | $123.57 | $58.53 | 60,726 |
2017-06-06 | $123.25 | $123.54 | $122.17 | $122.49 | $58.02 | 56,402 |
2017-06-05 | $123.50 | $124.36 | $122.91 | $123.58 | $58.54 | 62,150 |
2017-06-02 | $123.51 | $125.18 | $123.51 | $124.54 | $58.99 | 46,274 |
2017-06-01 | $120.50 | $122.76 | $120.50 | $122.38 | $57.97 | 101,936 |
2017-05-31 | $122.27 | $122.27 | $120.37 | $121.18 | $57.40 | 32,388 |
2017-05-30 | $121.75 | $122.53 | $121.27 | $121.30 | $57.46 | 18,958 |
2017-05-26 | $123.22 | $123.22 | $121.57 | $122.12 | $57.84 | 43,132 |
2017-05-25 | $122.91 | $124.57 | $122.91 | $123.55 | $58.52 | 39,388 |
2017-05-24 | $121.56 | $123.36 | $121.56 | $123.14 | $58.33 | 49,222 |
2017-05-23 | $121.20 | $122.40 | $121.20 | $121.56 | $57.58 | 31,416 |
2017-05-22 | $121.07 | $121.61 | $120.46 | $121.11 | $57.37 | 30,544 |
2017-05-19 | $118.33 | $121.30 | $118.08 | $120.27 | $56.97 | 39,978 |
2017-05-18 | $117.87 | $119.23 | $116.46 | $118.83 | $56.29 | 55,990 |
2017-05-17 | $116.93 | $119.13 | $116.93 | $118.18 | $55.98 | 51,168 |
2017-05-16 | $118.70 | $118.82 | $116.76 | $117.10 | $55.47 | 56,878 |
2017-05-15 | $117.94 | $119.69 | $117.50 | $118.43 | $56.10 | 32,032 |
2017-05-12 | $118.11 | $118.54 | $117.21 | $117.47 | $55.64 | 26,670 |
2017-05-11 | $118.85 | $118.85 | $116.76 | $118.16 | $55.97 | 82,084 |
2017-05-10 | $118.18 | $120.21 | $117.72 | $119.41 | $56.56 | 199,338 |
2017-05-09 | $119.29 | $119.29 | $117.38 | $118.13 | $55.95 | 66,968 |
2017-05-08 | $121.33 | $121.33 | $118.34 | $119.50 | $56.60 | 70,000 |
2017-05-05 | $118.85 | $120.88 | $118.83 | $120.84 | $57.24 | 52,166 |
2017-05-04 | $118.46 | $118.73 | $116.32 | $118.73 | $56.24 | 103,400 |
2017-05-03 | $122.22 | $122.92 | $118.98 | $119.67 | $56.68 | 81,460 |
2017-05-02 | $122.89 | $123.86 | $121.98 | $122.66 | $58.10 | 87,446 |
2017-05-01 | $121.97 | $123.50 | $121.24 | $123.23 | $58.37 | 50,070 |
2017-04-28 | $123.80 | $124.22 | $121.03 | $121.78 | $57.68 | 96,452 |
2017-04-27 | $123.13 | $125.33 | $123.13 | $124.01 | $58.74 | 95,640 |
2017-04-26 | $125.03 | $125.55 | $123.50 | $123.55 | $58.52 | 56,092 |
2017-04-25 | $124.46 | $125.59 | $124.46 | $125.40 | $59.40 | 28,100 |
2017-04-24 | $128.00 | $128.00 | $122.91 | $124.70 | $59.07 | 56,852 |
2017-04-21 | $127.56 | $127.77 | $126.58 | $126.95 | $60.13 | 75,212 |
2017-04-20 | $127.68 | $128.11 | $126.40 | $127.77 | $60.52 | 69,278 |
2017-04-19 | $127.77 | $128.77 | $127.45 | $127.78 | $60.52 | 61,136 |
2017-04-18 | $127.72 | $128.25 | $127.39 | $128.15 | $60.70 | 46,242 |
2017-04-17 | $125.21 | $127.67 | $125.21 | $127.60 | $60.44 | 52,708 |
2017-04-13 | $125.17 | $125.58 | $124.43 | $124.54 | $58.99 | 63,646 |
2017-04-12 | $125.40 | $126.10 | $124.66 | $124.98 | $59.20 | 85,488 |
2017-04-11 | $124.22 | $125.80 | $123.98 | $125.52 | $59.45 | 126,300 |
2017-04-10 | $122.00 | $124.22 | $122.00 | $123.99 | $58.73 | 62,220 |
2017-04-07 | $122.98 | $123.33 | $122.41 | $122.49 | $58.02 | 60,122 |
2017-04-06 | $120.34 | $122.36 | $119.50 | $122.14 | $57.85 | 40,690 |
2017-04-05 | $120.58 | $122.11 | $120.58 | $120.66 | $57.15 | 56,688 |
2017-04-04 | $120.59 | $121.92 | $120.39 | $120.58 | $57.11 | 42,392 |
2017-04-03 | $119.92 | $120.99 | $119.92 | $120.72 | $57.18 | 48,628 |
2017-03-31 | $119.78 | $121.00 | $119.18 | $120.48 | $57.07 | 79,224 |
2017-03-30 | $118.57 | $119.44 | $117.06 | $119.36 | $56.54 | 49,162 |
2017-03-29 | $117.77 | $118.74 | $117.10 | $118.72 | $56.23 | 70,944 |
2017-03-28 | $116.30 | $117.82 | $115.28 | $117.62 | $55.71 | 83,456 |
2017-03-27 | $117.03 | $118.47 | $115.77 | $116.51 | $55.19 | 186,574 |
2017-03-24 | $119.13 | $119.64 | $117.92 | $118.15 | $55.96 | 133,200 |
2017-03-23 | $117.01 | $119.96 | $116.55 | $118.38 | $56.07 | 84,606 |
2017-03-22 | $116.75 | $117.20 | $114.66 | $116.74 | $55.30 | 142,168 |
2017-03-21 | $117.74 | $118.56 | $116.39 | $116.62 | $55.24 | 94,280 |
2017-03-20 | $117.50 | $118.18 | $116.94 | $117.29 | $55.55 | 73,184 |
2017-03-17 | $117.11 | $118.06 | $116.36 | $117.39 | $55.60 | 194,140 |
2017-03-16 | $116.31 | $117.87 | $116.06 | $116.44 | $55.15 | 59,104 |
2017-03-15 | $113.00 | $117.95 | $113.00 | $116.80 | $55.32 | 117,328 |
2017-03-14 | $112.84 | $113.16 | $111.74 | $112.56 | $53.32 | 64,394 |
2017-03-13 | $112.60 | $114.19 | $112.43 | $112.96 | $53.50 | 109,056 |
2017-03-10 | $115.28 | $115.64 | $111.67 | $112.67 | $53.37 | 134,608 |
2017-03-09 | $115.48 | $116.81 | $112.49 | $112.97 | $53.51 | 154,140 |
2017-03-08 | $118.80 | $118.80 | $115.81 | $115.93 | $54.91 | 100,162 |
2017-03-07 | $120.67 | $120.70 | $118.88 | $119.81 | $56.75 | 71,462 |
2017-03-06 | $121.21 | $121.25 | $119.72 | $120.79 | $57.21 | 46,184 |
2017-03-03 | $122.46 | $122.46 | $119.74 | $121.95 | $57.76 | 47,884 |
2017-03-02 | $122.76 | $123.32 | $121.95 | $122.60 | $58.07 | 44,428 |
2017-03-01 | $123.46 | $124.66 | $122.79 | $123.51 | $58.50 | 55,198 |
2017-02-28 | $125.10 | $125.29 | $123.85 | $124.27 | $58.86 | 42,888 |
2017-02-27 | $124.34 | $126.21 | $124.16 | $125.37 | $59.38 | 87,132 |
2017-02-24 | $122.99 | $124.26 | $121.81 | $124.07 | $58.77 | 50,340 |
2017-02-23 | $122.21 | $123.16 | $120.98 | $122.87 | $58.20 | 70,120 |
2017-02-22 | $122.24 | $123.00 | $120.63 | $121.67 | $57.63 | 103,136 |
2017-02-21 | $119.06 | $122.59 | $118.99 | $122.36 | $57.96 | 94,754 |
2017-02-17 | $119.38 | $119.74 | $117.97 | $119.34 | $56.53 | 82,792 |
2017-02-16 | $117.70 | $120.50 | $117.70 | $118.99 | $56.36 | 127,560 |
2017-02-15 | $116.68 | $118.12 | $115.38 | $117.75 | $55.77 | 80,230 |
2017-02-14 | $118.85 | $118.93 | $116.51 | $118.28 | $56.02 | 104,604 |
2017-02-13 | $118.56 | $119.87 | $118.01 | $119.40 | $56.56 | 120,558 |
2017-02-10 | $117.03 | $118.82 | $116.40 | $118.64 | $56.20 | 56,428 |
2017-02-09 | $116.17 | $117.22 | $116.01 | $117.01 | $55.42 | 82,068 |
2017-02-08 | $115.02 | $116.60 | $114.64 | $116.22 | $55.05 | 124,376 |
2017-02-07 | $115.29 | $116.03 | $114.20 | $114.52 | $54.24 | 73,068 |
2017-02-06 | $115.85 | $116.16 | $114.72 | $114.96 | $54.45 | 71,990 |
2017-02-03 | $115.28 | $116.71 | $115.00 | $115.70 | $54.80 | 156,256 |
2017-02-02 | $112.10 | $114.41 | $112.10 | $114.17 | $54.08 | 73,854 |
2017-02-01 | $113.86 | $115.36 | $111.65 | $111.74 | $52.93 | 129,772 |
2017-01-31 | $112.62 | $115.42 | $112.62 | $114.25 | $54.12 | 128,538 |
2017-01-30 | $113.99 | $113.99 | $111.96 | $112.66 | $53.36 | 90,260 |
2017-01-27 | $116.75 | $117.08 | $113.39 | $114.12 | $54.05 | 172,726 |
2017-01-26 | $116.60 | $117.74 | $116.01 | $116.25 | $55.06 | 150,776 |
2017-01-25 | $117.52 | $118.12 | $115.99 | $116.56 | $55.21 | 91,258 |
2017-01-24 | $117.21 | $118.41 | $116.74 | $117.71 | $55.75 | 99,308 |
2017-01-23 | $115.99 | $117.76 | $115.48 | $117.39 | $55.60 | 115,080 |
2017-01-20 | $114.17 | $115.73 | $113.90 | $115.62 | $54.76 | 48,452 |
2017-01-19 | $115.46 | $115.86 | $113.73 | $114.17 | $54.08 | 120,950 |
2017-01-18 | $116.21 | $117.20 | $116.09 | $116.48 | $55.17 | 49,156 |
2017-01-17 | $115.28 | $116.36 | $115.01 | $116.26 | $55.07 | 115,150 |
2017-01-13 | $114.60 | $115.62 | $113.99 | $114.61 | $54.29 | 129,796 |
2017-01-12 | $114.07 | $114.92 | $112.18 | $114.83 | $54.39 | 60,564 |
2017-01-11 | $114.90 | $115.46 | $113.72 | $113.85 | $53.93 | 207,952 |
2017-01-10 | $117.09 | $117.09 | $114.84 | $114.85 | $54.40 | 100,584 |
2017-01-09 | $119.29 | $119.29 | $116.88 | $116.97 | $55.40 | 158,476 |
2017-01-06 | $118.16 | $119.79 | $117.94 | $118.66 | $56.20 | 77,496 |
2017-01-05 | $117.34 | $119.29 | $115.82 | $119.12 | $56.42 | 107,008 |
2017-01-04 | $115.38 | $118.77 | $115.38 | $118.28 | $56.02 | 168,030 |
2017-01-03 | $114.50 | $115.72 | $113.51 | $115.08 | $54.51 | 132,412 |
2016-12-30 | $112.67 | $114.67 | $111.42 | $114.26 | $54.12 | 173,264 |
2016-12-29 | $110.13 | $112.73 | $109.67 | $112.15 | $53.12 | 150,604 |
2016-12-28 | $111.38 | $111.49 | $109.13 | $109.70 | $51.96 | 77,128 |
2016-12-27 | $111.62 | $111.91 | $110.52 | $111.25 | $52.69 | 101,312 |
2016-12-23 | $110.83 | $111.13 | $110.11 | $110.89 | $52.52 | 87,792 |
2016-12-22 | $110.57 | $110.61 | $108.55 | $110.49 | $52.33 | 107,860 |
2016-12-21 | $113.77 | $114.84 | $110.75 | $110.85 | $52.51 | 279,918 |
2016-12-20 | $113.78 | $115.05 | $112.85 | $114.18 | $53.79 | 117,486 |
2016-12-19 | $112.81 | $114.38 | $112.71 | $113.78 | $53.60 | 172,038 |
2016-12-16 | $109.55 | $112.65 | $109.55 | $111.47 | $52.52 | 510,048 |
2016-12-15 | $109.71 | $110.98 | $107.97 | $108.51 | $51.12 | 297,486 |
2016-12-14 | $113.71 | $115.00 | $109.58 | $109.98 | $51.81 | 356,250 |
2016-12-13 | $115.19 | $115.55 | $112.94 | $114.48 | $53.93 | 487,490 |
2016-12-12 | $113.65 | $114.53 | $112.11 | $114.38 | $53.89 | 476,904 |
2016-12-09 | $112.83 | $114.96 | $112.74 | $113.02 | $53.25 | 559,488 |
2016-12-08 | $111.41 | $113.91 | $110.39 | $113.24 | $53.35 | 477,774 |
2016-12-07 | $108.15 | $112.14 | $107.84 | $111.88 | $52.71 | 307,782 |
2016-12-06 | $106.58 | $108.68 | $106.45 | $107.72 | $50.75 | 269,450 |
2016-12-05 | $105.40 | $106.77 | $104.50 | $106.67 | $50.25 | 384,110 |
2016-12-02 | $103.64 | $106.55 | $103.64 | $104.95 | $49.44 | 74,474 |
2016-12-01 | $104.82 | $105.37 | $102.00 | $102.77 | $48.42 | 131,970 |
2016-11-30 | $106.41 | $107.53 | $105.33 | $106.04 | $49.96 | 138,106 |
2016-11-29 | $106.51 | $109.37 | $106.51 | $108.70 | $51.21 | 81,298 |
2016-11-28 | $106.18 | $108.35 | $106.18 | $106.93 | $50.38 | 54,446 |
2016-11-25 | $105.58 | $107.15 | $105.58 | $106.16 | $50.01 | 167,862 |
2016-11-23 | $103.92 | $105.19 | $103.70 | $105.19 | $49.56 | 60,564 |
2016-11-22 | $102.64 | $106.41 | $102.64 | $106.29 | $50.08 | 81,952 |
2016-11-21 | $103.55 | $105.05 | $102.53 | $102.74 | $48.40 | 85,482 |
2016-11-18 | $102.39 | $103.45 | $101.88 | $102.88 | $48.47 | 74,608 |
2016-11-17 | $103.16 | $105.12 | $102.12 | $102.39 | $48.24 | 67,126 |
2016-11-16 | $103.87 | $104.89 | $102.76 | $104.06 | $49.02 | 82,058 |
2016-11-15 | $105.84 | $107.52 | $103.19 | $104.22 | $49.10 | 86,950 |
2016-11-14 | $100.99 | $105.71 | $99.86 | $105.25 | $49.59 | 141,238 |
2016-11-11 | $99.56 | $103.50 | $99.56 | $101.64 | $47.88 | 78,720 |
2016-11-10 | $104.08 | $104.08 | $98.62 | $100.71 | $47.45 | 167,434 |
2016-11-09 | $103.44 | $105.76 | $100.94 | $104.46 | $49.21 | 94,026 |
2016-11-08 | $107.00 | $109.00 | $106.58 | $108.35 | $51.05 | 61,104 |
2016-11-07 | $105.68 | $107.34 | $105.68 | $107.21 | $50.51 | 73,722 |
2016-11-04 | $102.84 | $104.52 | $102.15 | $103.80 | $48.90 | 71,994 |
2016-11-03 | $103.08 | $104.16 | $102.33 | $102.50 | $48.29 | 87,920 |
2016-11-02 | $106.32 | $106.59 | $103.58 | $103.67 | $48.84 | 144,222 |
2016-11-01 | $110.67 | $110.67 | $106.12 | $106.74 | $50.29 | 117,432 |
2016-10-31 | $108.95 | $111.61 | $108.33 | $111.47 | $52.52 | 53,334 |
2016-10-28 | $108.00 | $109.87 | $107.56 | $108.27 | $51.01 | 85,270 |
2016-10-27 | $112.39 | $112.68 | $107.40 | $107.82 | $50.80 | 121,672 |
2016-10-26 | $113.99 | $114.61 | $111.77 | $113.05 | $53.26 | 77,208 |
2016-10-25 | $115.52 | $116.06 | $114.90 | $115.78 | $54.55 | 34,718 |
2016-10-24 | $116.48 | $118.28 | $115.27 | $116.16 | $54.72 | 48,674 |
2016-10-21 | $115.10 | $115.89 | $114.06 | $115.55 | $54.44 | 27,732 |
2016-10-20 | $116.21 | $117.18 | $114.84 | $115.86 | $54.58 | 40,948 |
2016-10-19 | $115.91 | $116.60 | $114.81 | $116.60 | $54.93 | 26,710 |
2016-10-18 | $115.60 | $117.00 | $115.32 | $115.79 | $54.55 | 40,108 |
2016-10-17 | $114.07 | $115.24 | $114.07 | $114.34 | $53.87 | 50,026 |
2016-10-14 | $114.60 | $116.48 | $113.70 | $114.08 | $53.75 | 67,752 |
2016-10-13 | $112.38 | $115.05 | $111.96 | $114.87 | $54.12 | 121,796 |
2016-10-12 | $110.72 | $113.52 | $110.00 | $113.35 | $53.40 | 57,964 |
2016-10-11 | $112.01 | $112.44 | $109.99 | $110.59 | $52.10 | 61,794 |
2016-10-10 | $112.35 | $113.42 | $111.94 | $112.74 | $53.11 | 47,962 |
2016-10-07 | $113.53 | $115.00 | $110.41 | $111.30 | $52.44 | 127,010 |
2016-10-06 | $110.57 | $113.23 | $108.63 | $111.73 | $52.64 | 140,498 |
2016-10-05 | $116.21 | $117.42 | $111.52 | $111.63 | $52.59 | 130,288 |
2016-10-04 | $119.19 | $119.22 | $114.75 | $116.02 | $54.66 | 108,684 |
2016-10-03 | $123.02 | $123.02 | $119.33 | $119.56 | $56.33 | 68,780 |
2016-09-30 | $126.18 | $127.17 | $123.60 | $123.65 | $58.25 | 97,334 |
2016-09-29 | $126.40 | $127.05 | $124.32 | $125.09 | $58.93 | 105,076 |
2016-09-28 | $126.34 | $128.17 | $126.06 | $128.05 | $60.33 | 45,624 |
2016-09-27 | $129.44 | $129.44 | $126.04 | $126.27 | $59.49 | 51,270 |
2016-09-26 | $127.38 | $129.07 | $126.62 | $128.57 | $60.57 | 34,850 |
2016-09-23 | $127.79 | $128.91 | $124.90 | $128.11 | $60.35 | 78,340 |
2016-09-22 | $125.40 | $127.64 | $125.33 | $127.49 | $60.06 | 141,950 |
2016-09-21 | $120.48 | $123.30 | $117.93 | $122.86 | $57.88 | 76,496 |
2016-09-20 | $121.64 | $121.94 | $120.11 | $120.13 | $56.58 | 155,464 |
2016-09-19 | $118.72 | $120.64 | $118.72 | $120.47 | $56.74 | 90,686 |
2016-09-16 | $117.85 | $118.29 | $116.78 | $118.20 | $55.67 | 50,004 |
2016-09-15 | $116.99 | $118.65 | $116.29 | $118.50 | $55.81 | 54,174 |
2016-09-14 | $116.90 | $118.50 | $116.77 | $117.31 | $55.25 | 56,258 |
2016-09-13 | $121.49 | $121.49 | $116.26 | $116.52 | $54.88 | 128,518 |
2016-09-12 | $118.24 | $123.72 | $118.24 | $122.68 | $57.78 | 113,186 |
2016-09-09 | $126.67 | $127.15 | $119.77 | $119.77 | $56.41 | 138,636 |
2016-09-08 | $131.90 | $132.08 | $130.08 | $130.08 | $61.26 | 57,442 |
2016-09-07 | $131.93 | $133.34 | $131.04 | $133.24 | $62.75 | 63,284 |
2016-09-06 | $130.51 | $131.86 | $129.06 | $131.75 | $62.05 | 79,246 |
2016-09-02 | $128.69 | $132.28 | $128.64 | $129.85 | $61.15 | 57,150 |
2016-09-01 | $127.99 | $128.44 | $126.51 | $127.76 | $60.17 | 40,794 |
2016-08-31 | $128.01 | $128.60 | $126.85 | $128.19 | $60.37 | 34,648 |
2016-08-30 | $127.56 | $127.88 | $126.00 | $127.88 | $60.23 | 14,296 |
2016-08-29 | $126.85 | $128.89 | $126.85 | $128.19 | $60.37 | 36,514 |
2016-08-26 | $128.63 | $130.04 | $124.21 | $125.90 | $59.29 | 85,280 |
2016-08-25 | $126.96 | $129.79 | $126.96 | $128.28 | $60.42 | 30,982 |
2016-08-24 | $128.58 | $128.86 | $126.47 | $127.36 | $59.98 | 43,728 |
2016-08-23 | $129.13 | $129.49 | $128.51 | $128.51 | $60.52 | 36,680 |
2016-08-22 | $127.18 | $128.12 | $126.74 | $128.00 | $60.28 | 31,404 |
2016-08-19 | $128.19 | $128.19 | $126.07 | $126.83 | $59.73 | 33,840 |
2016-08-18 | $129.09 | $130.08 | $127.52 | $128.55 | $60.54 | 30,396 |
2016-08-17 | $128.67 | $129.55 | $126.54 | $129.42 | $60.95 | 57,128 |
2016-08-16 | $131.07 | $131.07 | $128.36 | $128.65 | $60.59 | 40,440 |
2016-08-15 | $132.25 | $133.04 | $131.59 | $131.61 | $61.98 | 18,946 |
2016-08-12 | $132.24 | $133.98 | $131.70 | $131.92 | $62.13 | 1,043,278 |
2016-08-11 | $133.91 | $133.91 | $130.06 | $131.20 | $61.79 | 59,102 |
2016-08-10 | $134.47 | $135.14 | $133.27 | $133.84 | $63.03 | 27,566 |
2016-08-09 | $132.99 | $134.11 | $131.74 | $134.05 | $63.13 | 48,676 |
2016-08-08 | $132.59 | $134.15 | $132.24 | $132.93 | $62.61 | 27,842 |
2016-08-05 | $132.14 | $133.25 | $131.14 | $132.68 | $62.49 | 29,826 |
2016-08-04 | $133.00 | $133.47 | $131.84 | $132.37 | $62.34 | 30,456 |
2016-08-03 | $134.25 | $134.25 | $131.92 | $133.27 | $62.77 | 54,960 |
2016-08-02 | $137.34 | $138.07 | $134.16 | $134.47 | $63.33 | 96,528 |
2016-08-01 | $137.36 | $138.74 | $137.36 | $138.56 | $65.26 | 43,380 |
2016-07-29 | $134.75 | $138.82 | $134.75 | $137.50 | $64.76 | 63,062 |
2016-07-28 | $133.12 | $135.66 | $131.93 | $134.80 | $63.49 | 66,514 |
2016-07-27 | $134.81 | $134.81 | $131.06 | $133.00 | $62.64 | 93,760 |
2016-07-26 | $135.82 | $135.82 | $134.30 | $135.05 | $63.60 | 65,580 |
2016-07-25 | $136.05 | $137.85 | $134.94 | $135.92 | $64.01 | 36,788 |
2016-07-22 | $134.03 | $137.20 | $133.75 | $136.42 | $64.25 | 92,632 |
2016-07-21 | $133.25 | $134.23 | $132.31 | $134.19 | $63.20 | 62,710 |
2016-07-20 | $133.94 | $133.94 | $133.01 | $133.94 | $63.08 | 67,768 |
2016-07-19 | $132.58 | $133.80 | $131.58 | $133.68 | $62.96 | 65,992 |
2016-07-18 | $132.03 | $132.60 | $131.77 | $132.56 | $62.43 | 28,860 |
2016-07-15 | $132.24 | $132.81 | $130.20 | $131.89 | $62.12 | 92,032 |
2016-07-14 | $132.52 | $133.40 | $131.35 | $132.05 | $62.19 | 71,260 |
2016-07-13 | $133.20 | $133.82 | $132.22 | $133.75 | $62.99 | 45,510 |
2016-07-12 | $132.21 | $132.74 | $130.68 | $132.73 | $62.51 | 59,280 |
2016-07-11 | $131.15 | $132.65 | $129.51 | $132.35 | $62.33 | 95,600 |
2016-07-08 | $127.91 | $130.77 | $127.89 | $130.56 | $61.49 | 134,220 |
2016-07-07 | $128.53 | $128.53 | $125.66 | $126.66 | $59.65 | 134,012 |
2016-07-06 | $129.71 | $129.91 | $127.82 | $129.11 | $60.81 | 79,880 |
2016-07-05 | $127.90 | $130.04 | $127.90 | $129.89 | $61.17 | 96,490 |
2016-07-01 | $128.55 | $129.80 | $127.36 | $128.24 | $60.40 | 75,726 |
2016-06-30 | $126.00 | $128.00 | $124.06 | $128.00 | $60.28 | 105,086 |
2016-06-29 | $122.51 | $125.71 | $122.51 | $125.48 | $59.10 | 84,082 |
2016-06-28 | $118.34 | $122.19 | $118.34 | $122.19 | $57.55 | 111,674 |
2016-06-27 | $116.90 | $117.54 | $114.15 | $117.21 | $55.20 | 129,560 |
2016-06-24 | $116.23 | $120.28 | $114.50 | $117.64 | $55.40 | 113,720 |
2016-06-23 | $120.13 | $121.05 | $119.94 | $120.68 | $56.84 | 37,020 |
2016-06-22 | $119.24 | $119.65 | $118.39 | $118.87 | $55.98 | 61,310 |
2016-06-21 | $118.90 | $120.01 | $118.51 | $119.32 | $56.12 | 40,000 |
2016-06-20 | $118.00 | $121.00 | $118.00 | $118.54 | $55.75 | 100,448 |
2016-06-17 | $118.44 | $118.44 | $116.55 | $117.86 | $55.43 | 45,290 |
2016-06-16 | $116.06 | $118.43 | $115.63 | $118.21 | $55.60 | 60,424 |
2016-06-15 | $114.98 | $117.95 | $114.98 | $116.98 | $55.02 | 67,762 |
2016-06-14 | $116.07 | $116.50 | $114.43 | $115.05 | $54.11 | 100,280 |
2016-06-13 | $116.53 | $118.10 | $115.99 | $116.33 | $54.71 | 56,024 |
2016-06-10 | $116.81 | $117.15 | $116.01 | $116.54 | $54.81 | 63,286 |
2016-06-09 | $116.80 | $117.83 | $116.45 | $117.63 | $55.32 | 44,178 |
2016-06-08 | $115.92 | $117.28 | $115.44 | $117.14 | $55.09 | 37,004 |
2016-06-07 | $115.09 | $116.73 | $115.09 | $115.93 | $54.52 | 42,398 |
2016-06-06 | $116.46 | $116.73 | $113.86 | $114.74 | $53.96 | 81,036 |
2016-06-03 | $117.62 | $118.38 | $115.36 | $116.13 | $54.62 | 73,244 |
2016-06-02 | $113.82 | $115.47 | $113.20 | $115.47 | $54.31 | 44,794 |
2016-06-01 | $113.38 | $114.39 | $113.01 | $114.21 | $53.72 | 50,600 |
2016-05-31 | $113.89 | $114.68 | $112.81 | $114.16 | $53.69 | 63,992 |
2016-05-27 | $113.37 | $114.94 | $113.21 | $114.00 | $53.62 | 51,326 |
2016-05-26 | $112.22 | $113.58 | $112.13 | $113.14 | $53.21 | 69,900 |
2016-05-25 | $112.80 | $113.05 | $110.95 | $112.76 | $53.03 | 41,008 |
2016-05-24 | $110.72 | $112.73 | $110.72 | $112.44 | $52.88 | 64,914 |
2016-05-23 | $110.24 | $110.57 | $109.68 | $109.97 | $51.72 | 23,250 |
2016-05-20 | $108.94 | $109.94 | $108.54 | $109.74 | $51.61 | 41,326 |
2016-05-19 | $109.53 | $109.53 | $106.99 | $108.13 | $50.86 | 77,622 |
2016-05-18 | $112.84 | $112.94 | $107.92 | $110.32 | $51.89 | 130,556 |
2016-05-17 | $116.24 | $116.56 | $112.57 | $113.58 | $53.42 | 79,912 |
2016-05-16 | $114.92 | $117.82 | $114.92 | $117.34 | $55.19 | 60,806 |
2016-05-13 | $116.15 | $116.39 | $114.06 | $115.27 | $54.21 | 71,502 |
2016-05-12 | $115.88 | $117.76 | $114.95 | $117.21 | $55.13 | 111,358 |
2016-05-11 | $119.68 | $119.77 | $115.29 | $115.90 | $54.51 | 113,604 |
2016-05-10 | $120.10 | $120.95 | $119.58 | $120.27 | $56.57 | 51,132 |
2016-05-09 | $118.38 | $120.29 | $118.32 | $119.93 | $56.41 | 95,384 |
2016-05-06 | $115.22 | $118.08 | $114.52 | $117.93 | $55.47 | 68,072 |
2016-05-05 | $115.08 | $115.94 | $114.47 | $115.69 | $54.41 | 79,664 |
2016-05-04 | $110.58 | $115.28 | $110.56 | $115.01 | $54.09 | 66,680 |
2016-05-03 | $111.88 | $112.09 | $110.48 | $111.95 | $52.65 | 70,826 |
2016-05-02 | $109.97 | $112.87 | $109.97 | $112.41 | $52.87 | 84,144 |
2016-04-29 | $110.49 | $110.64 | $107.36 | $109.42 | $51.46 | 116,434 |
2016-04-28 | $110.98 | $112.50 | $110.44 | $111.12 | $52.26 | 38,282 |
2016-04-27 | $111.64 | $112.33 | $109.68 | $111.90 | $52.63 | 63,322 |
2016-04-26 | $111.22 | $112.94 | $111.22 | $111.94 | $52.65 | 54,570 |
2016-04-25 | $108.97 | $111.14 | $108.97 | $111.14 | $52.27 | 56,748 |
2016-04-22 | $108.39 | $110.00 | $108.25 | $109.68 | $51.58 | 71,154 |
2016-04-21 | $110.85 | $111.33 | $106.89 | $107.45 | $50.54 | 208,164 |
2016-04-20 | $114.17 | $114.17 | $111.08 | $111.26 | $52.33 | 190,376 |
2016-04-19 | $114.19 | $114.75 | $113.48 | $114.31 | $53.76 | 145,844 |
2016-04-18 | $112.53 | $114.23 | $112.53 | $114.19 | $53.71 | 140,422 |
2016-04-15 | $112.15 | $113.78 | $111.57 | $113.24 | $53.26 | 173,394 |
2016-04-14 | $112.23 | $112.99 | $111.31 | $111.88 | $52.62 | 183,456 |
2016-04-13 | $114.06 | $114.50 | $112.47 | $113.21 | $53.25 | 174,638 |
2016-04-12 | $112.07 | $114.13 | $112.07 | $113.69 | $53.47 | 155,952 |
2016-04-11 | $112.62 | $113.63 | $112.13 | $112.16 | $52.75 | 206,200 |
2016-04-08 | $112.11 | $113.29 | $112.00 | $112.50 | $52.91 | 144,152 |
2016-04-07 | $111.76 | $112.43 | $110.20 | $111.12 | $52.26 | 152,804 |
2016-04-06 | $111.96 | $112.67 | $110.66 | $112.48 | $52.90 | 99,738 |
2016-04-05 | $112.21 | $112.70 | $111.37 | $111.90 | $52.63 | 140,490 |
2016-04-04 | $113.50 | $114.08 | $112.46 | $113.10 | $53.19 | 180,164 |
2016-04-01 | $112.75 | $113.91 | $111.81 | $113.50 | $53.38 | 115,638 |
2016-03-31 | $112.02 | $113.62 | $111.66 | $113.37 | $53.32 | 147,426 |
2016-03-30 | $112.71 | $113.32 | $111.89 | $112.01 | $52.68 | 145,760 |
2016-03-29 | $108.04 | $112.45 | $108.03 | $112.45 | $52.89 | 135,984 |
2016-03-28 | $106.89 | $108.65 | $106.34 | $108.07 | $50.83 | 99,322 |
2016-03-24 | $105.47 | $106.55 | $104.50 | $106.47 | $50.08 | 124,716 |
2016-03-23 | $107.80 | $107.96 | $106.31 | $106.36 | $50.02 | 238,240 |
2016-03-22 | $107.44 | $108.49 | $106.87 | $108.10 | $50.70 | 221,500 |
2016-03-21 | $108.82 | $109.78 | $107.70 | $108.01 | $50.66 | 159,404 |
2016-03-18 | $110.76 | $111.00 | $109.45 | $109.63 | $51.42 | 136,050 |
2016-03-17 | $107.57 | $110.87 | $107.05 | $110.27 | $51.72 | 232,976 |
2016-03-16 | $104.06 | $107.58 | $103.56 | $107.32 | $50.33 | 594,348 |
2016-03-15 | $103.93 | $105.05 | $103.45 | $104.75 | $49.13 | 85,508 |
2016-03-14 | $104.36 | $104.94 | $103.60 | $104.76 | $49.13 | 71,940 |
2016-03-11 | $101.84 | $105.11 | $101.84 | $104.93 | $49.21 | 168,020 |
2016-03-10 | $101.50 | $102.66 | $98.27 | $100.23 | $47.01 | 223,846 |
2016-03-09 | $100.51 | $101.83 | $100.13 | $100.83 | $47.29 | 103,396 |
2016-03-08 | $101.44 | $102.44 | $99.79 | $100.01 | $46.90 | 112,500 |
2016-03-07 | $101.03 | $102.55 | $100.48 | $102.07 | $47.87 | 103,750 |
2016-03-04 | $100.96 | $102.08 | $100.36 | $101.69 | $47.69 | 120,664 |
2016-03-03 | $100.25 | $101.32 | $99.42 | $101.25 | $47.49 | 105,324 |
2016-03-02 | $98.26 | $100.21 | $97.89 | $100.20 | $46.99 | 114,558 |
2016-03-01 | $94.20 | $98.79 | $94.20 | $98.75 | $46.31 | 166,126 |
2016-02-29 | $93.57 | $96.08 | $93.47 | $93.81 | $44.00 | 210,924 |
2016-02-26 | $94.44 | $95.52 | $94.02 | $94.07 | $44.12 | 195,478 |
2016-02-25 | $92.42 | $94.77 | $92.37 | $94.73 | $44.43 | 250,528 |
2016-02-24 | $90.50 | $91.84 | $89.43 | $91.39 | $42.86 | 128,246 |
2016-02-23 | $91.50 | $93.13 | $91.02 | $91.25 | $42.80 | 147,186 |
2016-02-22 | $90.56 | $92.77 | $90.56 | $91.87 | $43.09 | 129,992 |
2016-02-19 | $88.46 | $90.53 | $87.87 | $89.67 | $42.05 | 149,786 |
2016-02-18 | $87.73 | $89.73 | $87.15 | $89.18 | $41.83 | 199,706 |
2016-02-17 | $86.75 | $89.32 | $86.73 | $87.67 | $41.12 | 218,604 |
2016-02-16 | $82.20 | $86.09 | $82.20 | $86.01 | $40.34 | 226,244 |
2016-02-12 | $81.47 | $83.22 | $81.46 | $82.89 | $38.88 | 279,906 |
2016-02-11 | $80.88 | $81.76 | $79.93 | $80.76 | $37.88 | 379,264 |
2016-02-10 | $82.61 | $85.49 | $82.61 | $83.25 | $39.04 | 216,928 |
2016-02-09 | $83.71 | $83.89 | $80.96 | $82.34 | $38.62 | 1,135,964 |
2016-02-08 | $89.16 | $89.16 | $82.67 | $85.12 | $39.92 | 267,910 |
2016-02-05 | $94.12 | $94.12 | $90.40 | $90.51 | $42.45 | 172,492 |
2016-02-04 | $94.05 | $95.68 | $92.93 | $94.78 | $44.45 | 114,872 |
2016-02-03 | $94.49 | $95.23 | $91.96 | $94.51 | $44.32 | 196,012 |
2016-02-02 | $94.65 | $94.95 | $92.80 | $93.57 | $43.88 | 124,168 |
2016-02-01 | $94.62 | $97.15 | $93.95 | $95.69 | $44.88 | 127,054 |
2016-01-29 | $92.53 | $95.58 | $91.53 | $95.49 | $44.78 | 160,484 |
2016-01-28 | $93.78 | $94.30 | $90.92 | $91.62 | $42.97 | 228,026 |
2016-01-27 | $95.29 | $95.29 | $91.60 | $92.80 | $43.52 | 163,144 |
2016-01-26 | $92.99 | $95.80 | $92.93 | $95.77 | $44.92 | 138,208 |
2016-01-25 | $92.79 | $95.00 | $91.81 | $91.87 | $43.09 | 128,454 |
2016-01-22 | $90.65 | $94.48 | $90.37 | $93.75 | $43.97 | 138,088 |
2016-01-21 | $89.05 | $91.21 | $87.33 | $88.84 | $41.67 | 247,160 |
2016-01-20 | $91.00 | $91.00 | $83.68 | $87.62 | $41.09 | 231,152 |
2016-01-19 | $92.97 | $94.43 | $92.05 | $92.66 | $43.46 | 121,296 |
2016-01-15 | $92.05 | $92.59 | $90.35 | $92.02 | $43.16 | 129,034 |
2016-01-14 | $94.40 | $95.81 | $92.85 | $94.21 | $44.18 | 96,006 |
2016-01-13 | $98.04 | $99.26 | $94.22 | $94.42 | $44.28 | 117,998 |
2016-01-12 | $99.57 | $100.22 | $96.44 | $97.50 | $45.73 | 121,286 |
2016-01-11 | $98.64 | $99.83 | $98.15 | $98.75 | $46.31 | 87,696 |
2016-01-08 | $101.04 | $101.93 | $97.74 | $97.99 | $45.96 | 106,990 |
2016-01-07 | $102.05 | $103.19 | $100.46 | $100.56 | $47.16 | 125,580 |
2016-01-06 | $104.30 | $105.30 | $103.86 | $104.99 | $49.24 | 127,458 |
2016-01-05 | $102.09 | $106.32 | $102.09 | $105.84 | $49.64 | 210,096 |
2016-01-04 | $102.26 | $102.77 | $100.39 | $102.23 | $47.95 | 160,362 |
2015-12-31 | $106.04 | $106.43 | $104.37 | $104.54 | $49.03 | 101,208 |
2015-12-30 | $107.00 | $107.45 | $106.03 | $106.11 | $49.77 | 60,920 |
2015-12-29 | $105.25 | $107.34 | $105.25 | $107.09 | $50.22 | 81,506 |
2015-12-28 | $103.56 | $105.20 | $103.11 | $105.11 | $49.30 | 59,246 |
2015-12-24 | $104.21 | $105.00 | $103.40 | $104.25 | $48.89 | 33,042 |
2015-12-23 | $102.15 | $104.36 | $102.15 | $104.25 | $48.89 | 111,750 |
2015-12-22 | $102.04 | $103.00 | $101.80 | $102.11 | $47.89 | 138,476 |
2015-12-21 | $102.05 | $102.49 | $100.69 | $101.67 | $47.41 | 204,428 |
2015-12-18 | $102.80 | $103.08 | $100.66 | $100.70 | $46.95 | 317,366 |
2015-12-17 | $104.79 | $104.79 | $102.79 | $103.30 | $48.17 | 244,110 |
2015-12-16 | $100.85 | $104.73 | $100.85 | $104.22 | $48.60 | 417,196 |
2015-12-15 | $98.97 | $101.29 | $98.97 | $100.35 | $46.79 | 208,510 |
2015-12-14 | $97.75 | $98.44 | $96.04 | $98.16 | $45.77 | 394,392 |
2015-12-11 | $97.99 | $98.70 | $96.62 | $97.64 | $45.53 | 278,712 |
2015-12-10 | $99.77 | $100.60 | $98.37 | $98.52 | $45.94 | 205,176 |
2015-12-09 | $99.93 | $102.03 | $98.83 | $99.84 | $46.55 | 397,490 |
2015-12-08 | $100.61 | $101.79 | $100.04 | $101.03 | $47.11 | 161,604 |
2015-12-07 | $101.71 | $102.25 | $100.73 | $101.45 | $47.30 | 175,820 |
2015-12-04 | $98.15 | $102.50 | $98.15 | $102.08 | $47.60 | 363,010 |
2015-12-03 | $101.16 | $101.54 | $98.23 | $98.75 | $46.05 | 374,018 |
2015-12-02 | $105.06 | $105.37 | $101.47 | $101.80 | $47.47 | 260,708 |
2015-12-01 | $104.12 | $105.90 | $103.23 | $105.79 | $49.33 | 225,718 |
2015-11-30 | $104.90 | $105.54 | $102.57 | $103.10 | $48.07 | 375,608 |
2015-11-27 | $102.39 | $105.03 | $102.39 | $104.54 | $48.75 | 158,632 |
2015-11-25 | $102.36 | $103.32 | $102.20 | $102.97 | $48.01 | 306,240 |
2015-11-24 | $103.25 | $103.25 | $100.59 | $102.24 | $47.67 | 347,776 |
2015-11-23 | $102.90 | $104.00 | $102.57 | $103.18 | $48.11 | 150,996 |
2015-11-20 | $100.99 | $103.00 | $100.97 | $102.87 | $47.97 | 259,408 |
2015-11-19 | $100.67 | $101.57 | $100.00 | $100.76 | $46.98 | 219,284 |
2015-11-18 | $98.16 | $100.37 | $97.58 | $100.19 | $46.72 | 296,088 |
2015-11-17 | $97.69 | $99.71 | $97.27 | $98.12 | $45.75 | 208,232 |
2015-11-16 | $95.58 | $98.00 | $95.44 | $98.00 | $45.70 | 243,966 |
2015-11-13 | $97.86 | $98.87 | $95.77 | $95.82 | $44.68 | 589,856 |
2015-11-12 | $99.24 | $99.62 | $97.70 | $97.87 | $45.64 | 232,472 |
2015-11-11 | $99.47 | $100.15 | $98.61 | $99.41 | $46.35 | 175,758 |
2015-11-10 | $97.39 | $99.32 | $97.39 | $98.97 | $46.15 | 410,750 |
2015-11-09 | $98.41 | $99.22 | $95.96 | $97.27 | $45.36 | 431,644 |
2015-11-06 | $102.64 | $103.69 | $98.70 | $99.92 | $46.59 | 794,994 |
2015-11-05 | $105.08 | $106.15 | $104.23 | $106.06 | $49.45 | 314,184 |
2015-11-04 | $106.28 | $106.94 | $104.92 | $105.36 | $49.13 | 204,296 |
2015-11-03 | $107.72 | $107.72 | $105.68 | $106.35 | $49.59 | 307,212 |
2015-11-02 | $104.06 | $108.48 | $103.91 | $108.45 | $50.57 | 333,188 |
2015-10-30 | $105.43 | $106.00 | $103.64 | $103.92 | $48.46 | 321,220 |
2015-10-29 | $104.89 | $105.81 | $104.14 | $105.52 | $49.20 | 263,152 |
2015-10-28 | $103.82 | $106.69 | $102.06 | $105.63 | $49.25 | 397,408 |
2015-10-27 | $104.90 | $105.42 | $103.80 | $104.86 | $48.89 | 267,876 |
2015-10-26 | $105.94 | $105.94 | $103.86 | $105.36 | $49.13 | 175,124 |
2015-10-23 | $107.18 | $107.52 | $104.16 | $105.41 | $49.15 | 419,694 |
2015-10-22 | $105.19 | $107.85 | $105.13 | $107.32 | $50.04 | 220,858 |
2015-10-21 | $105.94 | $106.64 | $104.80 | $105.06 | $48.99 | 240,264 |
2015-10-20 | $105.25 | $106.17 | $104.91 | $105.77 | $49.32 | 328,214 |
2015-10-19 | $102.78 | $105.71 | $102.78 | $105.63 | $49.25 | 342,654 |
2015-10-16 | $101.50 | $103.45 | $101.50 | $103.18 | $48.11 | 239,766 |
2015-10-15 | $99.64 | $101.66 | $99.44 | $101.61 | $47.38 | 159,272 |
2015-10-14 | $100.28 | $101.21 | $98.87 | $99.23 | $46.27 | 235,384 |
2015-10-13 | $101.53 | $102.22 | $100.20 | $100.62 | $46.92 | 173,050 |
2015-10-12 | $101.59 | $102.80 | $100.85 | $102.07 | $47.59 | 219,936 |
2015-10-09 | $101.37 | $101.38 | $100.10 | $101.02 | $47.10 | 208,628 |
2015-10-08 | $99.44 | $101.52 | $98.87 | $101.31 | $47.24 | 328,710 |
2015-10-07 | $98.31 | $99.69 | $97.88 | $99.68 | $46.48 | 442,330 |
2015-10-06 | $98.70 | $99.00 | $97.40 | $97.65 | $45.53 | 190,892 |
2015-10-05 | $94.59 | $98.43 | $94.59 | $98.21 | $45.79 | 306,130 |
2015-10-02 | $93.30 | $94.78 | $91.26 | $94.74 | $44.18 | 373,420 |
2015-10-01 | $92.41 | $93.35 | $91.29 | $93.05 | $43.39 | 195,746 |
2015-09-30 | $91.85 | $92.51 | $90.71 | $92.26 | $43.02 | 170,896 |
2015-09-29 | $88.89 | $91.47 | $88.89 | $90.67 | $42.28 | 299,476 |
2015-09-28 | $91.91 | $91.95 | $88.08 | $89.14 | $41.56 | 398,528 |
2015-09-25 | $92.33 | $93.91 | $91.72 | $92.57 | $43.16 | 100,496 |
2015-09-24 | $93.10 | $93.68 | $90.80 | $91.76 | $42.79 | 217,164 |
2015-09-23 | $93.01 | $94.34 | $92.17 | $93.48 | $43.59 | 210,718 |
2015-09-22 | $94.17 | $94.44 | $92.12 | $92.56 | $43.14 | 329,580 |
2015-09-21 | $93.75 | $95.86 | $93.71 | $95.10 | $44.33 | 561,714 |
2015-09-18 | $93.00 | $95.67 | $91.24 | $93.52 | $43.59 | 653,590 |
2015-09-17 | $91.78 | $97.14 | $91.44 | $94.07 | $43.85 | 807,818 |
2015-09-16 | $90.15 | $92.59 | $89.89 | $92.24 | $42.99 | 295,360 |
2015-09-15 | $88.48 | $90.44 | $87.58 | $90.06 | $41.98 | 235,258 |
2015-09-14 | $88.65 | $89.14 | $88.09 | $88.54 | $41.27 | 216,880 |
2015-09-11 | $85.79 | $88.64 | $85.50 | $88.63 | $41.31 | 194,452 |
2015-09-10 | $85.33 | $87.49 | $85.26 | $85.83 | $40.00 | 394,400 |
2015-09-09 | $88.51 | $89.62 | $85.33 | $85.56 | $39.88 | 340,492 |
2015-09-08 | $86.18 | $88.20 | $86.18 | $87.77 | $40.91 | 233,592 |
2015-09-04 | $87.11 | $87.13 | $84.17 | $85.20 | $39.71 | 507,312 |
2015-09-03 | $87.97 | $89.78 | $87.87 | $88.57 | $41.28 | 251,862 |
2015-09-02 | $87.71 | $88.54 | $86.55 | $88.16 | $41.09 | 423,998 |
ProShares Ultra Real Estate (URE) News Headlines
Recent ProShares Ultra Real Estate (URE) News
Similar Companies to ProShares Ultra Real Estate (URE) 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 | -- | -- | -- |