Vanguard Emerging Markets Government Bond ETF (VWOB) Exchange: NASDAQ
Data as of Aug. 22, 2025
$65.89 ($-0.22) -0.33%
Vanguard Emerging Markets Government Bond ETF - Daily Information
Click for more stock information on Vanguard Emerging Markets Government Bond ETF.Daily Information | Data |
---|---|
Date | Aug. 22, 2025 |
Open | $66.03 |
Previous Close | $65.89 |
High | $66.04 |
Low | $65.86 |
Adjusted Open | $66.03 |
Previous Adjusted Close | $65.89 |
Adjusted High | $66.04 |
Adjusted Low | $65.86 |
About Vanguard Emerging Markets Government Bond ETF (VWOB)
The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays USD Emerging Markets Government RIC Capped Index. This Index includes U.S. dollar-denominated bonds that have maturities longer than one year and that were issued by emerging market governments and government-related issuers. The Index is capped, which means that its exposure to any particular bond issuer is limited to a maximum of 20% and its aggregate exposure to issuers that individually constitute 5% or more of the Index is limited to 48%. If the Index, as constituted based on market weights, exceeds the 20% or 48% limits, the excess is reallocated to bonds of other issuers represented in the Index.The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances at least 80% of the Fund's assets will be invested in bonds included in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index, which generally ranges between 10 and 15 years. As of October 31, 2019, the dollar-weighted average maturity of the Index was 12.6 years.
Invest in Vanguard Emerging Markets Government Bond ETF (VWOB)
Historical Stock Data for Vanguard Emerging Markets Government Bond ETF (VWOB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-21 | $66.03 | $66.04 | $65.86 | $65.89 | $65.89 | 437,518 |
2025-08-20 | $66.11 | $66.15 | $66.04 | $66.11 | $66.11 | 468,331 |
2025-08-19 | $66.20 | $66.26 | $66.14 | $66.21 | $66.21 | 648,062 |
2025-08-18 | $66.20 | $66.21 | $66.06 | $66.14 | $66.14 | 899,146 |
2025-08-15 | $66.14 | $66.14 | $66.03 | $66.10 | $66.10 | 477,680 |
2025-08-14 | $66.26 | $66.29 | $66.08 | $66.18 | $66.18 | 569,551 |
2025-08-13 | $66.27 | $66.35 | $66.24 | $66.32 | $66.32 | 355,303 |
2025-08-12 | $65.88 | $66.02 | $65.84 | $66.01 | $66.01 | 741,266 |
2025-08-11 | $65.83 | $65.92 | $65.80 | $65.84 | $65.84 | 555,866 |
2025-08-08 | $65.76 | $65.82 | $65.71 | $65.77 | $65.77 | 501,002 |
2025-08-07 | $65.80 | $65.90 | $65.71 | $65.78 | $65.78 | 494,391 |
2025-08-06 | $65.58 | $65.73 | $65.45 | $65.70 | $65.70 | 721,735 |
2025-08-05 | $65.68 | $65.78 | $65.60 | $65.68 | $65.68 | 857,514 |
2025-08-04 | $65.56 | $65.68 | $65.53 | $65.66 | $65.66 | 539,576 |
2025-08-01 | $65.38 | $65.38 | $65.24 | $65.32 | $65.32 | 1,569,094 |
2025-07-31 | $65.63 | $65.65 | $65.47 | $65.51 | $65.13 | 561,048 |
2025-07-30 | $65.51 | $65.65 | $65.37 | $65.50 | $65.12 | 375,865 |
2025-07-29 | $65.50 | $65.69 | $65.48 | $65.65 | $65.26 | 592,853 |
2025-07-28 | $65.35 | $65.40 | $65.30 | $65.38 | $65.00 | 672,924 |
2025-07-25 | $65.21 | $65.40 | $65.19 | $65.40 | $65.40 | 638,354 |
2025-07-24 | $65.11 | $65.29 | $65.09 | $65.22 | $65.22 | 611,105 |
2025-07-23 | $65.18 | $65.27 | $65.12 | $65.23 | $65.23 | 803,271 |
2025-07-22 | $65.12 | $65.26 | $65.04 | $65.19 | $65.19 | 2,904,943 |
2025-07-21 | $65.11 | $65.22 | $65.03 | $65.04 | $65.04 | 509,938 |
2025-07-18 | $64.83 | $64.89 | $64.78 | $64.83 | $64.83 | 1,992,306 |
2025-07-17 | $64.60 | $64.75 | $64.59 | $64.68 | $64.68 | 6,531,425 |
2025-07-16 | $64.61 | $64.74 | $64.44 | $64.67 | $64.67 | 529,771 |
2025-07-15 | $64.85 | $64.86 | $64.61 | $64.63 | $64.63 | 1,571,564 |
2025-07-14 | $64.78 | $64.87 | $64.71 | $64.81 | $64.81 | 970,714 |
2025-07-11 | $64.93 | $64.93 | $64.76 | $64.77 | $64.77 | 5,291,913 |
2025-07-10 | $65.02 | $65.14 | $64.98 | $65.11 | $65.11 | 635,249 |
2025-07-09 | $64.89 | $65.19 | $64.88 | $65.18 | $65.18 | 545,591 |
2025-07-08 | $64.83 | $64.84 | $64.67 | $64.78 | $64.78 | 372,983 |
2025-07-07 | $65.17 | $65.17 | $64.92 | $64.98 | $64.98 | 507,936 |
2025-07-03 | $65.11 | $65.31 | $65.10 | $65.24 | $65.24 | 308,360 |
2025-07-02 | $65.03 | $65.18 | $65.01 | $65.18 | $65.18 | 441,832 |
2025-07-01 | $65.18 | $65.21 | $65.04 | $65.18 | $65.18 | 400,659 |
2025-06-30 | $65.24 | $65.39 | $65.17 | $65.35 | $65.03 | 394,657 |
2025-06-27 | $65.00 | $65.17 | $64.98 | $65.07 | $64.75 | 445,360 |
2025-06-26 | $64.97 | $65.12 | $64.93 | $65.11 | $64.79 | 662,454 |
2025-06-25 | $64.87 | $64.92 | $64.76 | $64.90 | $64.59 | 330,926 |
2025-06-24 | $64.67 | $64.99 | $64.66 | $64.93 | $64.62 | 357,573 |
2025-06-23 | $64.44 | $64.65 | $64.40 | $64.61 | $64.30 | 215,871 |
2025-06-20 | $64.33 | $64.51 | $64.33 | $64.43 | $64.12 | 279,847 |
2025-06-18 | $64.45 | $64.47 | $64.19 | $64.34 | $64.03 | 255,716 |
2025-06-17 | $64.42 | $64.45 | $64.34 | $64.40 | $64.09 | 288,262 |
2025-06-16 | $64.37 | $64.54 | $64.31 | $64.33 | $64.02 | 358,944 |
2025-06-13 | $64.42 | $64.46 | $64.25 | $64.31 | $64.00 | 294,865 |
2025-06-12 | $64.56 | $64.63 | $64.52 | $64.62 | $64.31 | 314,553 |
2025-06-11 | $64.42 | $64.60 | $64.40 | $64.55 | $64.24 | 407,957 |
2025-06-10 | $64.23 | $64.34 | $64.15 | $64.34 | $64.03 | 312,452 |
2025-06-09 | $63.98 | $64.14 | $63.96 | $64.07 | $63.76 | 439,432 |
2025-06-06 | $64.02 | $64.05 | $63.94 | $63.95 | $63.64 | 326,233 |
2025-06-05 | $64.25 | $64.25 | $64.01 | $64.10 | $63.79 | 434,646 |
2025-06-04 | $64.12 | $64.27 | $64.09 | $64.18 | $63.87 | 515,775 |
2025-06-03 | $63.84 | $63.93 | $63.84 | $63.91 | $63.60 | 673,247 |
2025-06-02 | $63.69 | $63.75 | $63.59 | $63.75 | $63.44 | 341,623 |
2025-05-30 | $64.01 | $64.11 | $63.96 | $64.08 | $63.46 | 629,677 |
2025-05-29 | $64.08 | $64.13 | $63.98 | $64.07 | $63.45 | 293,768 |
2025-05-28 | $63.94 | $63.99 | $63.78 | $63.94 | $63.32 | 753,160 |
2025-05-27 | $63.88 | $64.04 | $63.81 | $63.98 | $63.36 | 413,744 |
2025-05-23 | $63.64 | $63.69 | $63.49 | $63.63 | $63.01 | 536,795 |
2025-05-22 | $63.40 | $63.67 | $63.34 | $63.59 | $62.97 | 372,115 |
2025-05-21 | $63.69 | $63.83 | $63.38 | $63.40 | $62.78 | 714,592 |
2025-05-20 | $63.93 | $63.96 | $63.80 | $63.93 | $63.31 | 667,956 |
2025-05-19 | $63.67 | $64.02 | $63.66 | $64.01 | $63.39 | 388,904 |
2025-05-16 | $64.06 | $64.06 | $63.84 | $63.96 | $63.34 | 688,306 |
2025-05-15 | $63.74 | $63.91 | $63.67 | $63.89 | $63.27 | 944,980 |
2025-05-14 | $63.72 | $63.78 | $63.60 | $63.65 | $63.03 | 1,427,729 |
2025-05-13 | $63.81 | $63.96 | $63.80 | $63.83 | $63.21 | 1,655,591 |
2025-05-12 | $63.74 | $63.79 | $63.69 | $63.78 | $63.16 | 445,814 |
2025-05-09 | $63.47 | $63.51 | $63.43 | $63.45 | $63.45 | 264,226 |
2025-05-08 | $63.57 | $63.60 | $63.30 | $63.35 | $63.35 | 292,501 |
2025-05-07 | $63.58 | $63.65 | $63.45 | $63.58 | $63.58 | 270,367 |
2025-05-06 | $63.13 | $63.43 | $63.13 | $63.41 | $63.41 | 393,706 |
2025-05-05 | $63.29 | $63.29 | $63.09 | $63.13 | $63.13 | 786,711 |
2025-05-02 | $63.44 | $63.44 | $63.22 | $63.27 | $63.27 | 444,995 |
2025-05-01 | $63.57 | $63.57 | $63.30 | $63.39 | $63.39 | 279,852 |
2025-04-30 | $63.68 | $63.96 | $63.63 | $63.74 | $63.42 | 268,302 |
2025-04-29 | $63.84 | $64.17 | $63.82 | $64.17 | $63.84 | 598,439 |
2025-04-28 | $63.80 | $64.04 | $63.76 | $64.03 | $63.70 | 276,332 |
2025-04-25 | $63.78 | $64.08 | $63.71 | $63.98 | $63.65 | 447,360 |
2025-04-24 | $63.39 | $63.76 | $63.37 | $63.76 | $63.44 | 287,880 |
2025-04-23 | $63.67 | $63.70 | $63.03 | $63.09 | $62.77 | 406,163 |
2025-04-22 | $62.86 | $63.03 | $62.72 | $62.84 | $62.52 | 743,451 |
2025-04-21 | $62.82 | $62.82 | $62.12 | $62.27 | $61.95 | 380,184 |
2025-04-17 | $62.94 | $63.02 | $62.87 | $62.91 | $62.59 | 552,238 |
2025-04-16 | $62.77 | $62.86 | $62.61 | $62.74 | $62.42 | 354,571 |
2025-04-15 | $62.70 | $62.89 | $62.65 | $62.73 | $62.41 | 324,294 |
2025-04-14 | $62.70 | $62.70 | $62.28 | $62.48 | $62.16 | 725,274 |
2025-04-11 | $61.39 | $62.08 | $61.12 | $61.95 | $61.63 | 446,183 |
2025-04-10 | $62.60 | $62.60 | $61.65 | $61.73 | $61.42 | 977,479 |
2025-04-09 | $61.43 | $62.97 | $60.91 | $62.90 | $62.58 | 1,314,761 |
2025-04-08 | $62.52 | $62.64 | $61.35 | $61.50 | $61.19 | 1,000,802 |
2025-04-07 | $62.20 | $63.33 | $61.42 | $61.62 | $61.31 | 4,394,082 |
2025-04-04 | $63.33 | $63.41 | $62.81 | $62.89 | $62.57 | 1,214,976 |
2025-04-03 | $63.93 | $64.03 | $63.61 | $63.66 | $63.34 | 752,086 |
2025-04-02 | $64.17 | $64.17 | $63.91 | $64.05 | $63.72 | 442,805 |
2025-04-01 | $63.96 | $64.16 | $63.94 | $64.06 | $63.73 | 1,145,500 |
2025-03-31 | $63.99 | $64.22 | $63.96 | $64.20 | $63.53 | 356,633 |
2025-03-28 | $64.12 | $64.14 | $63.98 | $64.06 | $63.39 | 468,467 |
2025-03-27 | $64.01 | $64.05 | $63.96 | $63.97 | $63.30 | 190,285 |
2025-03-26 | $64.34 | $64.34 | $64.10 | $64.11 | $63.44 | 335,801 |
2025-03-25 | $64.32 | $64.47 | $64.30 | $64.41 | $63.74 | 356,488 |
2025-03-24 | $64.41 | $64.44 | $64.27 | $64.35 | $63.68 | 254,218 |
2025-03-21 | $64.51 | $64.53 | $64.33 | $64.40 | $64.40 | 737,443 |
2025-03-20 | $64.78 | $64.86 | $64.54 | $64.60 | $64.60 | 1,188,732 |
2025-03-19 | $64.39 | $64.76 | $64.34 | $64.69 | $64.69 | 484,082 |
2025-03-18 | $64.26 | $64.40 | $64.21 | $64.35 | $64.35 | 676,464 |
2025-03-17 | $64.29 | $64.39 | $64.25 | $64.34 | $64.34 | 1,365,730 |
2025-03-14 | $64.14 | $64.22 | $64.11 | $64.17 | $64.17 | 256,458 |
2025-03-13 | $64.17 | $64.17 | $64.01 | $64.14 | $64.14 | 250,126 |
2025-03-12 | $64.27 | $64.35 | $64.21 | $64.23 | $64.23 | 708,000 |
2025-03-11 | $64.44 | $64.44 | $64.22 | $64.23 | $64.23 | 717,898 |
2025-03-10 | $64.48 | $64.49 | $64.29 | $64.37 | $64.37 | 2,006,893 |
2025-03-07 | $64.42 | $64.43 | $64.30 | $64.35 | $64.35 | 318,272 |
2025-03-06 | $64.27 | $64.32 | $64.18 | $64.24 | $64.24 | 364,795 |
2025-03-05 | $64.68 | $64.74 | $64.46 | $64.54 | $64.54 | 701,896 |
2025-03-04 | $64.66 | $64.70 | $64.53 | $64.59 | $64.59 | 539,967 |
2025-03-03 | $64.64 | $64.83 | $64.59 | $64.77 | $64.77 | 1,034,990 |
2025-02-28 | $64.93 | $65.16 | $64.84 | $65.14 | $64.79 | 498,959 |
2025-02-27 | $64.86 | $64.89 | $64.75 | $64.76 | $64.42 | 244,005 |
2025-02-26 | $64.88 | $64.98 | $64.82 | $64.94 | $64.59 | 219,470 |
2025-02-25 | $64.68 | $64.79 | $64.60 | $64.79 | $64.45 | 315,895 |
2025-02-24 | $64.33 | $64.44 | $64.30 | $64.36 | $64.02 | 214,159 |
2025-02-21 | $64.33 | $64.44 | $64.27 | $64.29 | $63.95 | 448,134 |
2025-02-20 | $64.18 | $64.30 | $64.14 | $64.26 | $63.92 | 900,321 |
2025-02-19 | $64.03 | $64.20 | $64.01 | $64.18 | $63.84 | 630,867 |
2025-02-18 | $64.30 | $64.31 | $64.11 | $64.15 | $63.81 | 803,490 |
2025-02-14 | $64.42 | $64.53 | $64.38 | $64.40 | $64.06 | 608,090 |
2025-02-13 | $63.97 | $64.22 | $63.97 | $64.16 | $63.82 | 390,173 |
2025-02-12 | $63.58 | $63.83 | $63.45 | $63.71 | $63.37 | 389,804 |
2025-02-11 | $64.00 | $64.02 | $63.90 | $63.94 | $63.60 | 644,203 |
2025-02-10 | $64.22 | $64.30 | $64.11 | $64.18 | $63.84 | 646,613 |
2025-02-07 | $64.24 | $64.30 | $64.17 | $64.20 | $63.86 | 741,428 |
2025-02-06 | $64.38 | $64.45 | $64.32 | $64.40 | $64.06 | 433,121 |
2025-02-05 | $64.30 | $64.46 | $64.26 | $64.39 | $64.05 | 614,772 |
2025-02-04 | $63.81 | $64.09 | $63.81 | $64.07 | $63.73 | 717,133 |
2025-02-03 | $63.75 | $64.02 | $63.70 | $63.90 | $63.56 | 1,295,148 |
2025-01-31 | $64.37 | $64.44 | $64.07 | $64.18 | $63.46 | 1,503,883 |
2025-01-30 | $64.35 | $64.43 | $64.24 | $64.33 | $63.61 | 368,470 |
2025-01-29 | $64.26 | $64.27 | $63.93 | $64.09 | $64.09 | 363,817 |
2025-01-28 | $64.06 | $64.15 | $63.98 | $64.11 | $64.11 | 394,263 |
2025-01-27 | $64.08 | $64.20 | $64.04 | $64.19 | $64.19 | 561,092 |
2025-01-24 | $63.92 | $64.03 | $63.89 | $63.96 | $63.96 | 264,172 |
2025-01-23 | $63.72 | $63.88 | $63.69 | $63.86 | $63.86 | 647,154 |
2025-01-22 | $64.12 | $64.12 | $63.86 | $63.86 | $63.86 | 965,488 |
2025-01-21 | $63.94 | $64.03 | $63.86 | $64.01 | $64.01 | 667,161 |
2025-01-17 | $63.77 | $63.79 | $63.61 | $63.65 | $63.65 | 192,216 |
2025-01-16 | $63.50 | $63.64 | $63.39 | $63.55 | $63.55 | 269,574 |
2025-01-15 | $63.61 | $63.72 | $63.48 | $63.60 | $63.60 | 1,010,798 |
2025-01-14 | $62.89 | $62.97 | $62.79 | $62.94 | $62.94 | 417,231 |
2025-01-13 | $62.76 | $62.93 | $62.75 | $62.87 | $62.87 | 717,800 |
2025-01-10 | $63.00 | $63.12 | $62.89 | $62.99 | $62.99 | 526,487 |
2025-01-08 | $63.21 | $63.30 | $63.10 | $63.30 | $63.30 | 685,737 |
2025-01-07 | $63.59 | $63.59 | $63.20 | $63.23 | $63.23 | 607,694 |
2025-01-06 | $63.52 | $63.58 | $63.40 | $63.52 | $63.52 | 826,940 |
2025-01-03 | $63.58 | $63.65 | $63.43 | $63.45 | $63.45 | 360,087 |
2025-01-02 | $63.39 | $63.45 | $63.14 | $63.32 | $63.32 | 838,749 |
2024-12-31 | $63.39 | $63.41 | $63.00 | $63.15 | $63.15 | 354,946 |
2024-12-30 | $63.39 | $63.46 | $63.31 | $63.31 | $63.31 | 246,175 |
2024-12-27 | $63.35 | $63.37 | $63.19 | $63.27 | $63.27 | 296,639 |
2024-12-26 | $63.27 | $63.46 | $63.25 | $63.42 | $63.42 | 220,932 |
2024-12-24 | $63.22 | $63.48 | $63.19 | $63.47 | $63.47 | 138,014 |
2024-12-23 | $63.73 | $63.77 | $63.50 | $63.53 | $63.21 | 377,679 |
2024-12-20 | $63.69 | $63.89 | $63.56 | $63.70 | $63.38 | 383,597 |
2024-12-19 | $63.71 | $63.72 | $63.29 | $63.31 | $62.99 | 893,768 |
2024-12-18 | $64.39 | $64.45 | $63.51 | $63.52 | $63.20 | 378,831 |
2024-12-17 | $64.39 | $64.58 | $64.35 | $64.44 | $64.11 | 334,643 |
2024-12-16 | $64.58 | $64.59 | $64.37 | $64.50 | $64.17 | 1,065,306 |
2024-12-13 | $64.81 | $64.81 | $64.44 | $64.46 | $64.46 | 616,590 |
2024-12-12 | $65.08 | $65.09 | $64.79 | $64.80 | $64.80 | 643,594 |
2024-12-11 | $65.29 | $65.33 | $65.06 | $65.08 | $65.08 | 539,162 |
2024-12-10 | $65.08 | $65.24 | $65.08 | $65.10 | $65.10 | 840,967 |
2024-12-09 | $65.35 | $65.37 | $65.25 | $65.25 | $65.25 | 1,038,674 |
2024-12-06 | $65.44 | $65.47 | $65.30 | $65.35 | $65.35 | 827,631 |
2024-12-05 | $65.06 | $65.22 | $65.05 | $65.14 | $65.14 | 928,124 |
2024-12-04 | $64.86 | $65.10 | $64.83 | $65.02 | $65.02 | 1,041,148 |
2024-12-03 | $64.94 | $64.97 | $64.80 | $64.80 | $64.80 | 736,100 |
2024-12-02 | $64.60 | $64.93 | $64.60 | $64.82 | $64.82 | 1,132,719 |
2024-11-29 | $65.20 | $65.32 | $65.19 | $65.25 | $64.92 | 262,782 |
2024-11-27 | $65.07 | $65.14 | $64.98 | $65.03 | $64.70 | 509,509 |
2024-11-26 | $64.82 | $64.85 | $64.71 | $64.83 | $64.50 | 1,174,623 |
2024-11-25 | $64.95 | $64.95 | $64.80 | $64.94 | $64.61 | 3,442,923 |
2024-11-22 | $64.48 | $64.58 | $64.33 | $64.33 | $64.00 | 3,197,246 |
2024-11-21 | $64.55 | $64.59 | $64.42 | $64.45 | $64.12 | 366,707 |
2024-11-20 | $64.33 | $64.45 | $64.26 | $64.42 | $64.42 | 378,637 |
2024-11-19 | $64.17 | $64.50 | $64.17 | $64.41 | $64.41 | 396,730 |
2024-11-18 | $63.95 | $64.20 | $63.92 | $64.11 | $64.11 | 559,611 |
2024-11-15 | $64.04 | $64.17 | $63.92 | $64.12 | $64.12 | 674,792 |
2024-11-14 | $64.43 | $64.49 | $64.17 | $64.21 | $64.21 | 582,763 |
2024-11-13 | $64.61 | $64.62 | $64.26 | $64.31 | $64.31 | 199,822 |
2024-11-12 | $64.50 | $64.64 | $64.26 | $64.36 | $64.36 | 326,834 |
2024-11-11 | $64.92 | $64.92 | $64.79 | $64.88 | $64.88 | 217,956 |
2024-11-08 | $64.92 | $64.97 | $64.76 | $64.94 | $64.94 | 289,847 |
2024-11-07 | $64.36 | $64.86 | $64.36 | $64.77 | $64.77 | 268,932 |
2024-11-06 | $63.74 | $64.24 | $63.66 | $64.13 | $64.13 | 320,857 |
2024-11-05 | $64.10 | $64.35 | $63.92 | $64.35 | $64.35 | 269,859 |
2024-11-04 | $64.30 | $64.38 | $64.11 | $64.16 | $64.16 | 310,394 |
2024-11-01 | $64.25 | $64.36 | $63.84 | $63.85 | $63.85 | 317,064 |
2024-10-31 | $64.72 | $64.76 | $64.45 | $64.46 | $64.11 | 282,033 |
2024-10-30 | $64.99 | $65.08 | $64.73 | $64.77 | $64.41 | 257,642 |
2024-10-29 | $64.76 | $64.91 | $64.63 | $64.89 | $64.53 | 360,015 |
2024-10-28 | $64.76 | $64.79 | $64.63 | $64.77 | $64.41 | 270,427 |
2024-10-25 | $64.89 | $64.92 | $64.64 | $64.66 | $64.31 | 314,741 |
2024-10-24 | $64.61 | $64.68 | $64.52 | $64.63 | $64.28 | 346,936 |
2024-10-23 | $64.48 | $64.49 | $64.28 | $64.42 | $64.07 | 198,131 |
2024-10-22 | $64.76 | $64.76 | $64.54 | $64.62 | $64.27 | 463,467 |
2024-10-21 | $65.06 | $65.17 | $64.78 | $64.81 | $64.45 | 313,257 |
2024-10-18 | $65.47 | $65.47 | $65.38 | $65.39 | $65.03 | 204,899 |
2024-10-17 | $65.51 | $65.55 | $65.29 | $65.30 | $64.94 | 323,372 |
2024-10-16 | $65.74 | $65.74 | $65.60 | $65.69 | $65.32 | 519,529 |
2024-10-15 | $65.55 | $65.75 | $65.43 | $65.53 | $65.17 | 462,772 |
2024-10-14 | $65.17 | $65.35 | $65.15 | $65.35 | $64.99 | 209,824 |
2024-10-11 | $65.13 | $65.26 | $65.02 | $65.18 | $64.82 | 420,593 |
2024-10-10 | $65.16 | $65.30 | $65.02 | $65.20 | $64.84 | 173,376 |
2024-10-09 | $65.35 | $65.38 | $65.17 | $65.27 | $64.91 | 359,628 |
2024-10-08 | $65.38 | $65.38 | $65.23 | $65.30 | $64.94 | 190,365 |
2024-10-07 | $65.48 | $65.50 | $65.23 | $65.28 | $64.92 | 295,035 |
2024-10-04 | $65.54 | $65.65 | $65.44 | $65.54 | $65.54 | 268,716 |
2024-10-03 | $66.03 | $66.03 | $65.74 | $65.79 | $65.79 | 318,668 |
2024-10-02 | $66.10 | $66.10 | $65.89 | $66.06 | $66.06 | 361,533 |
2024-10-01 | $66.18 | $66.22 | $66.05 | $66.15 | $66.15 | 415,532 |
2024-09-30 | $66.21 | $66.40 | $66.17 | $66.37 | $66.05 | 377,968 |
2024-09-27 | $66.27 | $66.32 | $66.22 | $66.26 | $65.94 | 316,050 |
2024-09-26 | $66.25 | $66.30 | $66.00 | $66.13 | $65.81 | 343,127 |
2024-09-25 | $66.27 | $66.27 | $66.03 | $66.04 | $65.72 | 209,199 |
2024-09-24 | $66.15 | $66.28 | $66.06 | $66.25 | $65.93 | 191,489 |
2024-09-23 | $66.11 | $66.22 | $66.02 | $66.17 | $66.17 | 236,767 |
2024-09-20 | $66.40 | $66.54 | $66.01 | $66.30 | $66.30 | 295,322 |
2024-09-19 | $66.35 | $66.51 | $65.55 | $66.49 | $66.49 | 309,009 |
2024-09-18 | $66.38 | $66.65 | $66.15 | $66.20 | $66.20 | 565,728 |
2024-09-17 | $66.62 | $66.62 | $66.29 | $66.39 | $66.39 | 255,790 |
2024-09-16 | $66.20 | $66.43 | $66.14 | $66.40 | $66.40 | 220,803 |
2024-09-13 | $65.87 | $66.08 | $65.68 | $66.00 | $66.00 | 227,628 |
2024-09-12 | $65.72 | $65.73 | $65.50 | $65.70 | $65.70 | 246,714 |
2024-09-11 | $65.40 | $65.66 | $65.27 | $65.61 | $65.61 | 777,245 |
2024-09-10 | $65.33 | $65.44 | $65.26 | $65.42 | $65.42 | 201,458 |
2024-09-09 | $65.20 | $65.42 | $65.17 | $65.37 | $65.37 | 236,260 |
2024-09-06 | $65.39 | $65.49 | $65.08 | $65.17 | $65.17 | 234,771 |
2024-09-05 | $65.19 | $65.35 | $65.08 | $65.26 | $65.26 | 522,049 |
2024-09-04 | $64.72 | $65.10 | $64.72 | $65.07 | $65.07 | 253,476 |
2024-09-03 | $65.25 | $65.25 | $64.76 | $64.80 | $64.80 | 348,704 |
2024-08-30 | $65.45 | $65.47 | $65.22 | $65.35 | $65.03 | 188,027 |
2024-08-29 | $65.34 | $65.39 | $65.19 | $65.27 | $64.95 | 183,781 |
2024-08-28 | $65.47 | $65.47 | $65.26 | $65.33 | $65.01 | 197,928 |
2024-08-27 | $65.44 | $65.51 | $65.34 | $65.46 | $65.14 | 209,202 |
2024-08-26 | $65.71 | $65.71 | $65.45 | $65.51 | $65.19 | 260,295 |
2024-08-23 | $65.20 | $65.66 | $65.14 | $65.61 | $65.28 | 429,984 |
2024-08-22 | $65.42 | $65.42 | $64.93 | $64.99 | $64.67 | 191,765 |
2024-08-21 | $65.44 | $65.57 | $65.31 | $65.48 | $65.16 | 712,336 |
2024-08-20 | $65.25 | $65.31 | $65.19 | $65.31 | $64.99 | 731,639 |
2024-08-19 | $65.00 | $65.18 | $64.90 | $65.18 | $64.86 | 674,986 |
2024-08-16 | $64.85 | $64.97 | $64.75 | $64.95 | $64.63 | 496,478 |
2024-08-15 | $64.52 | $64.70 | $64.45 | $64.70 | $64.38 | 291,786 |
2024-08-14 | $64.46 | $64.74 | $64.46 | $64.66 | $64.34 | 848,450 |
2024-08-13 | $64.43 | $64.58 | $64.24 | $64.56 | $64.24 | 613,325 |
2024-08-12 | $64.16 | $64.25 | $64.11 | $64.22 | $63.90 | 201,428 |
2024-08-09 | $64.00 | $64.25 | $64.00 | $64.17 | $63.85 | 208,369 |
2024-08-08 | $63.66 | $63.91 | $63.66 | $63.91 | $63.59 | 160,398 |
2024-08-07 | $63.77 | $63.91 | $63.48 | $63.59 | $63.27 | 489,238 |
2024-08-06 | $63.69 | $63.82 | $63.39 | $63.42 | $63.11 | 840,457 |
2024-08-05 | $63.92 | $63.92 | $63.52 | $63.69 | $63.37 | 358,495 |
2024-08-02 | $63.98 | $64.31 | $63.85 | $64.29 | $63.97 | 395,792 |
2024-08-01 | $64.07 | $64.15 | $63.78 | $63.83 | $63.51 | 216,047 |
2024-07-31 | $64.19 | $64.19 | $63.90 | $64.16 | $63.51 | 218,658 |
2024-07-30 | $63.93 | $63.93 | $63.67 | $63.84 | $63.19 | 314,988 |
2024-07-29 | $63.17 | $63.90 | $63.17 | $63.78 | $63.13 | 257,475 |
2024-07-26 | $63.74 | $63.80 | $63.65 | $63.70 | $63.05 | 173,459 |
2024-07-25 | $63.28 | $63.64 | $63.28 | $63.30 | $62.66 | 300,674 |
2024-07-24 | $63.65 | $63.74 | $63.24 | $63.25 | $62.61 | 229,139 |
2024-07-23 | $63.71 | $63.80 | $63.63 | $63.65 | $63.00 | 258,032 |
2024-07-22 | $63.71 | $63.83 | $63.53 | $63.61 | $62.96 | 395,977 |
2024-07-19 | $63.51 | $63.58 | $63.34 | $63.41 | $63.41 | 170,689 |
2024-07-18 | $63.67 | $63.83 | $63.49 | $63.53 | $63.53 | 192,212 |
2024-07-17 | $63.97 | $63.97 | $63.77 | $63.87 | $63.87 | 241,583 |
2024-07-16 | $64.04 | $64.08 | $63.85 | $64.07 | $64.07 | 386,429 |
2024-07-15 | $64.07 | $64.07 | $63.74 | $63.85 | $63.85 | 273,413 |
2024-07-12 | $63.91 | $64.17 | $63.91 | $64.10 | $64.10 | 227,405 |
2024-07-11 | $63.83 | $64.15 | $63.83 | $63.94 | $63.94 | 256,891 |
2024-07-10 | $63.28 | $63.61 | $63.28 | $63.56 | $63.56 | 206,118 |
2024-07-09 | $63.71 | $63.71 | $63.23 | $63.32 | $63.32 | 248,232 |
2024-07-08 | $63.66 | $63.67 | $63.44 | $63.52 | $63.52 | 210,662 |
2024-07-05 | $63.44 | $63.55 | $63.31 | $63.54 | $63.54 | 202,955 |
2024-07-03 | $63.37 | $63.37 | $62.91 | $63.15 | $63.15 | 186,364 |
2024-07-02 | $62.68 | $62.70 | $62.41 | $62.65 | $62.65 | 250,254 |
2024-07-01 | $62.50 | $62.83 | $62.33 | $62.40 | $62.40 | 321,397 |
2024-06-28 | $63.62 | $63.62 | $62.90 | $62.91 | $62.91 | 204,285 |
2024-06-27 | $63.34 | $63.54 | $63.34 | $63.36 | $63.36 | 248,091 |
2024-06-26 | $63.51 | $63.62 | $63.23 | $63.31 | $63.31 | 309,086 |
2024-06-25 | $63.60 | $63.63 | $63.49 | $63.61 | $63.61 | 149,515 |
2024-06-24 | $63.55 | $63.66 | $63.52 | $63.58 | $63.58 | 134,046 |
2024-06-21 | $63.48 | $63.66 | $63.46 | $63.55 | $63.55 | 263,616 |
2024-06-20 | $63.61 | $63.61 | $63.37 | $63.51 | $63.51 | 306,996 |
2024-06-18 | $63.36 | $63.75 | $63.36 | $63.68 | $63.68 | 382,008 |
2024-06-17 | $63.35 | $63.37 | $63.10 | $63.28 | $63.28 | 356,608 |
2024-06-14 | $63.53 | $63.59 | $63.42 | $63.48 | $63.48 | 245,569 |
2024-06-13 | $63.76 | $63.86 | $63.47 | $63.53 | $63.53 | 248,211 |
2024-06-12 | $62.74 | $63.63 | $62.74 | $63.35 | $63.35 | 435,749 |
2024-06-11 | $62.81 | $63.13 | $62.81 | $63.12 | $63.12 | 234,101 |
2024-06-10 | $62.89 | $62.94 | $62.80 | $62.87 | $62.87 | 188,141 |
2024-06-07 | $63.46 | $63.46 | $62.87 | $62.95 | $62.95 | 232,504 |
2024-06-06 | $63.50 | $63.50 | $63.27 | $63.37 | $63.37 | 262,871 |
2024-06-05 | $63.37 | $63.52 | $63.16 | $63.50 | $63.50 | 288,001 |
2024-06-04 | $63.26 | $63.36 | $63.16 | $63.34 | $63.34 | 325,071 |
2024-06-03 | $63.07 | $63.31 | $63.07 | $63.28 | $63.28 | 530,493 |
2024-05-31 | $63.26 | $63.41 | $63.15 | $63.38 | $63.06 | 229,478 |
2024-05-30 | $62.94 | $63.17 | $62.94 | $63.07 | $62.76 | 244,654 |
2024-05-29 | $62.90 | $62.90 | $62.68 | $62.74 | $62.43 | 171,893 |
2024-05-28 | $63.42 | $63.42 | $62.90 | $62.97 | $62.66 | 218,921 |
2024-05-24 | $63.25 | $63.36 | $63.14 | $63.32 | $63.00 | 176,626 |
2024-05-23 | $63.50 | $63.55 | $63.09 | $63.13 | $62.82 | 166,997 |
2024-05-22 | $63.59 | $63.62 | $63.43 | $63.55 | $63.23 | 164,647 |
2024-05-21 | $63.82 | $63.82 | $63.69 | $63.73 | $63.41 | 165,062 |
2024-05-20 | $63.70 | $63.70 | $63.61 | $63.66 | $63.34 | 146,741 |
2024-05-17 | $63.78 | $63.78 | $63.55 | $63.65 | $63.33 | 213,344 |
2024-05-16 | $63.95 | $64.05 | $63.77 | $63.79 | $63.47 | 204,075 |
2024-05-15 | $63.77 | $63.97 | $63.64 | $63.97 | $63.65 | 304,186 |
2024-05-14 | $63.14 | $63.38 | $63.13 | $63.33 | $63.01 | 176,699 |
2024-05-13 | $63.27 | $63.27 | $63.15 | $63.15 | $62.84 | 301,632 |
2024-05-10 | $63.11 | $63.21 | $63.03 | $63.14 | $63.14 | 166,332 |
2024-05-09 | $63.00 | $63.28 | $63.00 | $63.23 | $63.23 | 153,966 |
2024-05-08 | $62.94 | $63.12 | $62.94 | $63.07 | $63.07 | 176,444 |
2024-05-07 | $63.38 | $63.42 | $63.26 | $63.30 | $63.30 | 190,476 |
2024-05-06 | $63.04 | $63.22 | $63.03 | $63.21 | $63.21 | 393,021 |
2024-05-03 | $63.00 | $63.15 | $62.84 | $63.04 | $63.04 | 237,660 |
2024-05-02 | $62.31 | $62.56 | $62.10 | $62.56 | $62.56 | 263,726 |
2024-05-01 | $61.70 | $62.47 | $61.64 | $62.09 | $62.09 | 313,251 |
2024-04-30 | $62.45 | $62.51 | $62.14 | $62.19 | $61.88 | 278,867 |
2024-04-29 | $62.48 | $62.76 | $62.48 | $62.72 | $62.41 | 162,655 |
2024-04-26 | $62.21 | $62.53 | $62.21 | $62.40 | $62.09 | 153,233 |
2024-04-25 | $62.02 | $62.18 | $61.86 | $62.16 | $61.85 | 206,787 |
2024-04-24 | $62.33 | $62.45 | $62.21 | $62.35 | $62.04 | 162,568 |
2024-04-23 | $62.57 | $63.00 | $62.53 | $62.72 | $62.72 | 263,645 |
2024-04-22 | $62.37 | $62.71 | $62.37 | $62.66 | $62.66 | 384,201 |
2024-04-19 | $62.32 | $62.42 | $62.23 | $62.33 | $62.33 | 282,425 |
2024-04-18 | $62.10 | $62.36 | $62.07 | $62.16 | $62.16 | 699,413 |
2024-04-17 | $62.18 | $62.27 | $62.07 | $62.18 | $62.18 | 247,527 |
2024-04-16 | $61.72 | $61.78 | $61.48 | $61.69 | $61.69 | 658,615 |
2024-04-15 | $62.63 | $62.70 | $61.84 | $61.91 | $61.91 | 1,692,932 |
2024-04-12 | $63.00 | $63.00 | $62.62 | $62.66 | $62.66 | 602,445 |
2024-04-11 | $62.96 | $63.30 | $62.67 | $62.84 | $62.84 | 979,219 |
2024-04-10 | $63.89 | $63.89 | $62.94 | $63.02 | $63.02 | 419,717 |
2024-04-09 | $63.82 | $64.00 | $63.82 | $64.00 | $64.00 | 565,682 |
2024-04-08 | $63.32 | $63.61 | $63.32 | $63.56 | $63.56 | 4,241,305 |
2024-04-05 | $63.18 | $63.61 | $63.18 | $63.56 | $63.56 | 1,267,471 |
2024-04-04 | $64.15 | $64.15 | $63.42 | $63.44 | $63.44 | 2,630,796 |
2024-04-03 | $63.16 | $63.55 | $63.02 | $63.48 | $63.48 | 4,303,899 |
2024-04-02 | $63.31 | $63.32 | $62.86 | $63.32 | $63.32 | 490,626 |
2024-04-01 | $63.41 | $63.46 | $63.13 | $63.25 | $63.25 | 1,119,434 |
2024-03-28 | $63.98 | $64.11 | $63.85 | $63.85 | $63.85 | 257,267 |
2024-03-27 | $64.49 | $64.49 | $63.83 | $64.13 | $64.13 | 395,481 |
2024-03-26 | $63.79 | $63.91 | $63.79 | $63.86 | $63.86 | 478,069 |
2024-03-25 | $63.84 | $63.86 | $63.73 | $63.86 | $63.86 | 929,437 |
2024-03-22 | $64.49 | $64.50 | $63.86 | $63.91 | $63.91 | 368,422 |
2024-03-21 | $63.88 | $63.93 | $63.69 | $63.69 | $63.69 | 395,103 |
2024-03-20 | $63.53 | $63.55 | $63.18 | $63.53 | $63.53 | 265,216 |
2024-03-19 | $63.19 | $63.37 | $63.01 | $63.21 | $63.21 | 304,106 |
2024-03-18 | $62.94 | $63.01 | $62.89 | $62.91 | $62.91 | 331,053 |
2024-03-15 | $63.02 | $63.02 | $62.85 | $62.88 | $62.88 | 274,948 |
2024-03-14 | $63.40 | $63.41 | $63.01 | $63.08 | $63.08 | 384,635 |
2024-03-13 | $63.35 | $63.52 | $63.35 | $63.38 | $63.38 | 732,393 |
2024-03-12 | $63.23 | $63.38 | $63.20 | $63.35 | $63.35 | 238,272 |
2024-03-11 | $63.53 | $63.55 | $63.42 | $63.44 | $63.44 | 220,037 |
2024-03-08 | $63.51 | $63.71 | $63.49 | $63.53 | $63.53 | 236,197 |
2024-03-07 | $63.36 | $63.56 | $63.32 | $63.47 | $63.47 | 252,826 |
2024-03-06 | $63.30 | $63.44 | $63.23 | $63.30 | $63.30 | 279,289 |
2024-03-05 | $63.05 | $63.20 | $62.95 | $63.09 | $63.09 | 476,511 |
2024-03-04 | $62.94 | $62.95 | $62.84 | $62.92 | $62.92 | 278,965 |
2024-03-01 | $62.72 | $63.03 | $62.46 | $62.94 | $62.94 | 557,763 |
2024-02-29 | $62.84 | $63.02 | $62.84 | $62.94 | $62.63 | 196,174 |
2024-02-28 | $62.80 | $62.82 | $62.64 | $62.74 | $62.43 | 1,028,104 |
2024-02-27 | $62.65 | $62.78 | $62.56 | $62.61 | $62.30 | 201,691 |
2024-02-26 | $63.11 | $63.11 | $62.74 | $62.78 | $62.47 | 178,195 |
2024-02-23 | $62.79 | $63.04 | $62.69 | $62.88 | $62.57 | 217,637 |
2024-02-22 | $62.38 | $62.70 | $62.31 | $62.64 | $62.33 | 300,619 |
2024-02-21 | $62.38 | $62.50 | $62.16 | $62.29 | $61.98 | 330,219 |
2024-02-20 | $62.37 | $62.39 | $62.19 | $62.33 | $62.33 | 689,338 |
2024-02-16 | $62.42 | $62.44 | $62.25 | $62.29 | $62.29 | 224,313 |
2024-02-15 | $62.43 | $62.68 | $62.37 | $62.68 | $62.68 | 195,092 |
2024-02-14 | $62.08 | $62.21 | $61.96 | $62.21 | $62.21 | 1,297,419 |
2024-02-13 | $61.97 | $62.11 | $61.72 | $61.82 | $61.82 | 1,600,302 |
2024-02-12 | $62.55 | $62.64 | $62.48 | $62.54 | $62.54 | 252,139 |
2024-02-09 | $62.41 | $62.69 | $62.33 | $62.50 | $62.50 | 225,642 |
2024-02-08 | $62.52 | $62.68 | $62.42 | $62.55 | $62.55 | 307,276 |
2024-02-07 | $62.51 | $62.72 | $62.48 | $62.59 | $62.59 | 1,505,776 |
2024-02-06 | $62.36 | $62.75 | $62.32 | $62.65 | $62.65 | 439,331 |
2024-02-05 | $62.34 | $62.39 | $61.98 | $62.20 | $62.20 | 1,424,175 |
2024-02-02 | $62.67 | $62.73 | $62.47 | $62.61 | $62.61 | 865,508 |
2024-02-01 | $62.90 | $63.25 | $62.88 | $63.14 | $63.14 | 401,478 |
2024-01-31 | $63.05 | $63.33 | $62.75 | $62.97 | $62.70 | 1,513,275 |
2024-01-30 | $62.94 | $63.05 | $62.77 | $63.05 | $63.05 | 647,475 |
2024-01-29 | $62.69 | $63.05 | $62.67 | $62.94 | $62.94 | 729,962 |
2024-01-26 | $62.52 | $62.81 | $62.47 | $62.69 | $62.69 | 832,690 |
2024-01-25 | $62.45 | $62.70 | $62.39 | $62.69 | $62.69 | 2,849,840 |
2024-01-24 | $62.53 | $62.57 | $62.10 | $62.18 | $62.18 | 1,083,902 |
2024-01-23 | $62.39 | $62.40 | $62.10 | $62.36 | $62.36 | 1,862,206 |
2024-01-22 | $62.54 | $62.67 | $62.37 | $62.61 | $62.61 | 4,259,154 |
2024-01-19 | $62.46 | $62.65 | $62.25 | $62.54 | $62.54 | 733,945 |
2024-01-18 | $62.59 | $62.62 | $62.28 | $62.47 | $62.47 | 345,127 |
2024-01-17 | $62.51 | $62.51 | $62.25 | $62.41 | $62.41 | 240,549 |
2024-01-16 | $63.00 | $63.06 | $62.54 | $62.66 | $62.66 | 218,660 |
2024-01-12 | $63.11 | $63.40 | $63.10 | $63.20 | $63.20 | 170,605 |
2024-01-11 | $62.81 | $63.19 | $62.56 | $63.11 | $63.11 | 267,718 |
2024-01-10 | $62.56 | $62.64 | $62.41 | $62.57 | $62.57 | 285,127 |
2024-01-09 | $62.06 | $62.23 | $62.05 | $62.13 | $62.13 | 403,392 |
2024-01-08 | $62.25 | $62.55 | $62.16 | $62.35 | $62.35 | 292,654 |
2024-01-05 | $62.33 | $62.83 | $62.18 | $62.28 | $62.28 | 226,138 |
2024-01-04 | $62.59 | $62.64 | $62.40 | $62.53 | $62.53 | 219,736 |
2024-01-03 | $62.69 | $62.88 | $62.42 | $62.85 | $62.85 | 274,597 |
2024-01-02 | $63.52 | $63.52 | $63.09 | $63.18 | $63.18 | 509,324 |
2023-12-29 | $63.93 | $63.99 | $63.75 | $63.75 | $63.75 | 308,135 |
2023-12-28 | $64.02 | $64.09 | $63.83 | $63.95 | $63.95 | 326,023 |
2023-12-27 | $64.02 | $64.18 | $63.97 | $64.11 | $64.11 | 218,664 |
2023-12-26 | $63.68 | $63.92 | $63.62 | $63.83 | $63.83 | 181,392 |
2023-12-22 | $63.74 | $63.83 | $63.61 | $63.68 | $63.68 | 253,403 |
2023-12-21 | $64.09 | $64.31 | $63.88 | $64.04 | $63.74 | 347,569 |
2023-12-20 | $64.02 | $64.06 | $63.90 | $64.00 | $63.70 | 398,653 |
2023-12-19 | $63.72 | $64.00 | $63.72 | $63.93 | $63.63 | 417,429 |
2023-12-18 | $63.78 | $63.87 | $63.61 | $63.77 | $63.47 | 243,911 |
2023-12-15 | $63.76 | $63.90 | $63.58 | $63.77 | $63.47 | 356,433 |
2023-12-14 | $63.67 | $64.00 | $63.54 | $63.71 | $63.41 | 1,251,032 |
2023-12-13 | $62.28 | $63.23 | $62.13 | $63.16 | $62.86 | 354,858 |
2023-12-12 | $62.04 | $62.16 | $61.83 | $62.07 | $61.78 | 234,882 |
2023-12-11 | $61.89 | $62.03 | $61.77 | $61.90 | $61.61 | 326,148 |
2023-12-08 | $62.12 | $62.16 | $61.89 | $62.12 | $62.12 | 503,392 |
2023-12-07 | $62.39 | $62.39 | $62.18 | $62.18 | $62.18 | 802,163 |
2023-12-06 | $62.22 | $62.37 | $62.06 | $62.27 | $62.27 | 299,195 |
2023-12-05 | $61.83 | $61.99 | $61.69 | $61.90 | $61.90 | 393,830 |
2023-12-04 | $61.61 | $61.68 | $61.38 | $61.64 | $61.64 | 459,734 |
2023-12-01 | $61.10 | $62.00 | $61.10 | $61.96 | $61.96 | 321,329 |
2023-11-30 | $61.65 | $61.65 | $61.16 | $61.34 | $61.06 | 217,656 |
2023-11-29 | $61.55 | $61.79 | $61.48 | $61.73 | $61.45 | 366,163 |
2023-11-28 | $60.94 | $61.37 | $60.80 | $61.35 | $61.07 | 1,125,247 |
2023-11-27 | $60.69 | $61.02 | $60.58 | $60.98 | $60.70 | 370,821 |
2023-11-24 | $60.68 | $60.87 | $60.68 | $60.76 | $60.49 | 67,292 |
2023-11-22 | $60.56 | $60.86 | $60.50 | $60.85 | $60.57 | 220,880 |
2023-11-21 | $60.57 | $60.68 | $60.13 | $60.54 | $60.27 | 203,288 |
2023-11-20 | $60.14 | $60.63 | $60.01 | $60.54 | $60.27 | 307,985 |
2023-11-17 | $60.09 | $60.36 | $60.03 | $60.21 | $59.94 | 423,469 |
2023-11-16 | $59.76 | $60.21 | $59.76 | $60.01 | $59.74 | 221,105 |
2023-11-15 | $59.81 | $59.84 | $59.46 | $59.66 | $59.39 | 231,033 |
2023-11-14 | $59.60 | $60.12 | $59.58 | $60.00 | $59.73 | 794,139 |
2023-11-13 | $58.75 | $59.11 | $58.72 | $58.92 | $58.65 | 316,650 |
2023-11-10 | $59.21 | $59.25 | $59.02 | $59.16 | $58.89 | 243,484 |
2023-11-09 | $59.35 | $59.43 | $58.96 | $58.96 | $58.69 | 290,496 |
2023-11-08 | $59.36 | $59.58 | $59.35 | $59.49 | $59.22 | 229,127 |
2023-11-07 | $59.11 | $59.59 | $59.11 | $59.42 | $59.15 | 579,956 |
2023-11-06 | $59.49 | $59.49 | $59.04 | $59.10 | $58.83 | 611,155 |
2023-11-03 | $59.61 | $59.96 | $59.55 | $59.57 | $59.30 | 558,748 |
2023-11-02 | $58.83 | $59.25 | $58.83 | $59.04 | $58.77 | 415,670 |
2023-11-01 | $57.99 | $58.57 | $57.77 | $58.51 | $58.25 | 323,625 |
2023-10-31 | $58.14 | $58.35 | $58.02 | $58.02 | $57.46 | 357,924 |
2023-10-30 | $57.92 | $58.13 | $57.91 | $58.03 | $57.47 | 343,731 |
2023-10-27 | $57.93 | $58.04 | $57.77 | $57.91 | $57.91 | 301,908 |
2023-10-26 | $57.77 | $58.08 | $57.73 | $57.91 | $57.91 | 387,695 |
2023-10-25 | $58.01 | $58.02 | $57.71 | $57.76 | $57.76 | 332,647 |
2023-10-24 | $57.93 | $58.21 | $57.84 | $58.17 | $58.17 | 343,998 |
2023-10-23 | $57.31 | $57.97 | $57.30 | $57.71 | $57.71 | 587,306 |
2023-10-20 | $57.45 | $57.57 | $57.35 | $57.44 | $57.44 | 289,124 |
2023-10-19 | $57.44 | $57.72 | $57.18 | $57.20 | $57.20 | 292,571 |
2023-10-18 | $57.70 | $57.78 | $57.42 | $57.51 | $57.51 | 492,829 |
2023-10-17 | $57.63 | $58.15 | $57.63 | $57.99 | $57.99 | 378,338 |
2023-10-16 | $58.18 | $58.26 | $58.11 | $58.18 | $58.18 | 196,244 |
2023-10-13 | $58.50 | $58.65 | $58.23 | $58.32 | $58.32 | 227,152 |
2023-10-12 | $58.55 | $58.58 | $58.00 | $58.16 | $58.16 | 449,568 |
2023-10-11 | $58.63 | $58.72 | $58.43 | $58.67 | $58.67 | 252,168 |
2023-10-10 | $58.11 | $58.59 | $58.11 | $58.19 | $58.19 | 599,078 |
2023-10-09 | $57.75 | $58.19 | $57.74 | $58.12 | $58.12 | 196,342 |
2023-10-06 | $57.26 | $57.99 | $57.26 | $57.87 | $57.87 | 482,178 |
2023-10-05 | $58.05 | $58.06 | $57.82 | $57.83 | $57.83 | 494,790 |
2023-10-04 | $57.84 | $57.94 | $57.56 | $57.81 | $57.81 | 359,790 |
2023-10-03 | $58.02 | $58.15 | $57.50 | $57.62 | $57.62 | 833,584 |
2023-10-02 | $58.61 | $58.70 | $58.27 | $58.29 | $58.29 | 658,129 |
2023-09-29 | $59.51 | $59.59 | $59.05 | $59.16 | $58.86 | 982,356 |
2023-09-28 | $58.97 | $59.32 | $58.78 | $59.30 | $59.00 | 680,391 |
2023-09-27 | $59.61 | $59.68 | $59.09 | $59.20 | $58.90 | 467,549 |
2023-09-26 | $59.79 | $59.80 | $59.33 | $59.33 | $59.03 | 539,308 |
2023-09-25 | $59.87 | $59.96 | $59.70 | $59.77 | $59.47 | 298,299 |
2023-09-22 | $60.09 | $60.33 | $60.08 | $60.13 | $59.83 | 322,294 |
2023-09-21 | $60.14 | $60.15 | $59.86 | $59.91 | $59.61 | 230,893 |
2023-09-20 | $60.74 | $60.88 | $60.47 | $60.47 | $60.47 | 153,399 |
2023-09-19 | $60.52 | $60.58 | $60.44 | $60.53 | $60.53 | 195,571 |
2023-09-18 | $60.52 | $60.65 | $60.51 | $60.60 | $60.60 | 99,684 |
2023-09-15 | $60.71 | $60.76 | $60.54 | $60.59 | $60.59 | 153,894 |
2023-09-14 | $60.84 | $60.95 | $60.70 | $60.77 | $60.77 | 152,407 |
2023-09-13 | $60.63 | $60.83 | $60.63 | $60.73 | $60.73 | 229,632 |
2023-09-12 | $60.68 | $60.75 | $60.57 | $60.70 | $60.70 | 164,536 |
2023-09-11 | $60.70 | $60.73 | $60.57 | $60.71 | $60.71 | 187,821 |
2023-09-08 | $60.80 | $61.04 | $60.76 | $60.80 | $60.80 | 340,181 |
2023-09-07 | $60.48 | $60.78 | $60.42 | $60.69 | $60.69 | 284,280 |
2023-09-06 | $60.51 | $60.60 | $60.31 | $60.42 | $60.42 | 384,124 |
2023-09-05 | $60.92 | $60.92 | $60.51 | $60.51 | $60.51 | 361,030 |
2023-09-01 | $61.34 | $61.42 | $61.00 | $61.07 | $61.07 | 254,203 |
2023-08-31 | $61.53 | $61.65 | $61.52 | $61.54 | $61.24 | 196,449 |
2023-08-30 | $61.55 | $61.75 | $61.49 | $61.54 | $61.24 | 145,036 |
2023-08-29 | $61.08 | $61.75 | $61.08 | $61.72 | $61.42 | 374,924 |
2023-08-28 | $60.96 | $61.15 | $60.94 | $61.09 | $60.79 | 371,307 |
2023-08-25 | $60.86 | $61.12 | $60.78 | $60.99 | $60.99 | 155,114 |
2023-08-24 | $61.12 | $61.17 | $60.80 | $60.80 | $60.80 | 232,660 |
2023-08-23 | $60.63 | $61.21 | $60.63 | $61.09 | $61.09 | 201,957 |
2023-08-22 | $60.19 | $60.30 | $60.07 | $60.21 | $60.21 | 200,115 |
2023-08-21 | $60.25 | $60.25 | $59.93 | $60.03 | $60.03 | 331,419 |
2023-08-18 | $60.22 | $60.49 | $60.22 | $60.40 | $60.40 | 167,637 |
2023-08-17 | $60.46 | $60.46 | $60.22 | $60.37 | $60.37 | 553,132 |
2023-08-16 | $60.65 | $60.77 | $60.44 | $60.51 | $60.51 | 385,046 |
2023-08-15 | $60.70 | $60.86 | $60.57 | $60.65 | $60.65 | 210,140 |
2023-08-14 | $61.23 | $61.27 | $61.04 | $61.05 | $61.05 | 229,857 |
2023-08-11 | $61.67 | $61.78 | $61.56 | $61.65 | $61.65 | 178,934 |
2023-08-10 | $61.97 | $62.34 | $61.68 | $61.69 | $61.69 | 441,460 |
2023-08-09 | $61.83 | $61.99 | $61.80 | $61.88 | $61.88 | 143,939 |
2023-08-08 | $61.75 | $61.94 | $61.68 | $61.84 | $61.84 | 375,289 |
2023-08-07 | $61.76 | $61.79 | $61.60 | $61.75 | $61.75 | 192,372 |
2023-08-04 | $61.49 | $61.93 | $61.44 | $61.84 | $61.84 | 241,952 |
2023-08-03 | $61.24 | $61.24 | $60.96 | $61.10 | $61.10 | 513,068 |
2023-08-02 | $61.76 | $61.77 | $61.26 | $61.61 | $61.61 | 259,557 |
2023-08-01 | $62.36 | $62.36 | $62.01 | $62.06 | $62.06 | 282,419 |
2023-07-31 | $62.85 | $63.01 | $62.79 | $62.89 | $62.59 | 300,136 |
2023-07-28 | $62.45 | $62.85 | $62.45 | $62.79 | $62.79 | 279,454 |
2023-07-27 | $62.74 | $62.74 | $62.11 | $62.12 | $62.12 | 178,813 |
2023-07-26 | $62.60 | $62.78 | $62.46 | $62.58 | $62.58 | 132,162 |
2023-07-25 | $62.33 | $62.61 | $62.32 | $62.50 | $62.50 | 159,924 |
2023-07-24 | $62.67 | $62.71 | $62.46 | $62.49 | $62.49 | 291,966 |
2023-07-21 | $62.36 | $62.47 | $62.27 | $62.34 | $62.34 | 391,335 |
2023-07-20 | $62.35 | $62.45 | $62.11 | $62.26 | $62.26 | 469,077 |
2023-07-19 | $62.71 | $62.86 | $62.55 | $62.66 | $62.66 | 446,809 |
2023-07-18 | $62.57 | $62.83 | $62.43 | $62.67 | $62.67 | 1,915,515 |
2023-07-17 | $62.47 | $62.63 | $62.40 | $62.57 | $62.57 | 129,539 |
2023-07-14 | $62.58 | $62.68 | $62.37 | $62.37 | $62.37 | 187,678 |
2023-07-13 | $62.49 | $62.90 | $62.49 | $62.84 | $62.84 | 239,502 |
2023-07-12 | $61.93 | $62.23 | $61.89 | $62.12 | $62.12 | 319,569 |
2023-07-11 | $61.39 | $61.54 | $61.32 | $61.54 | $61.54 | 373,951 |
2023-07-10 | $60.85 | $61.16 | $60.85 | $61.13 | $61.13 | 316,587 |
2023-07-07 | $60.85 | $61.04 | $60.73 | $60.86 | $60.86 | 182,203 |
2023-07-06 | $61.28 | $61.30 | $60.87 | $60.95 | $60.95 | 291,547 |
2023-07-05 | $61.95 | $62.05 | $61.73 | $61.90 | $61.90 | 754,782 |
2023-07-03 | $61.98 | $62.09 | $61.90 | $62.05 | $62.05 | 108,509 |
2023-06-30 | $62.05 | $62.30 | $62.01 | $62.27 | $61.98 | 342,286 |
2023-06-29 | $61.94 | $61.96 | $61.73 | $61.84 | $61.55 | 167,322 |
2023-06-28 | $62.09 | $62.29 | $62.08 | $62.20 | $61.91 | 215,794 |
2023-06-27 | $62.17 | $62.33 | $62.03 | $62.10 | $61.81 | 178,264 |
2023-06-26 | $62.10 | $62.29 | $62.06 | $62.17 | $61.88 | 524,910 |
2023-06-23 | $62.08 | $62.18 | $61.92 | $61.96 | $61.96 | 279,998 |
2023-06-22 | $61.95 | $62.00 | $61.80 | $61.89 | $61.89 | 250,288 |
2023-06-21 | $61.80 | $62.17 | $61.70 | $62.10 | $62.10 | 177,492 |
2023-06-20 | $62.09 | $62.09 | $61.70 | $61.80 | $61.80 | 256,317 |
2023-06-16 | $61.93 | $61.95 | $61.75 | $61.84 | $61.84 | 256,807 |
2023-06-15 | $61.84 | $62.04 | $61.76 | $61.97 | $61.97 | 246,912 |
2023-06-14 | $61.60 | $61.93 | $61.43 | $61.74 | $61.74 | 266,041 |
2023-06-13 | $61.57 | $61.79 | $61.40 | $61.55 | $61.55 | 147,262 |
2023-06-12 | $61.55 | $61.70 | $61.34 | $61.62 | $61.62 | 111,091 |
2023-06-09 | $61.21 | $61.50 | $61.21 | $61.28 | $61.28 | 223,079 |
2023-06-08 | $61.09 | $61.47 | $61.09 | $61.43 | $61.43 | 228,809 |
2023-06-07 | $61.40 | $61.45 | $61.08 | $61.09 | $61.09 | 166,621 |
2023-06-06 | $61.29 | $61.49 | $61.10 | $61.48 | $61.48 | 165,262 |
2023-06-05 | $61.13 | $61.45 | $61.13 | $61.39 | $61.39 | 447,191 |
2023-06-02 | $61.14 | $61.29 | $61.06 | $61.08 | $61.08 | 379,789 |
2023-06-01 | $60.84 | $61.18 | $60.80 | $61.15 | $61.15 | 208,384 |
2023-05-31 | $61.05 | $61.19 | $60.90 | $61.12 | $60.83 | 152,680 |
2023-05-30 | $60.88 | $61.15 | $60.86 | $61.12 | $60.83 | 119,476 |
2023-05-26 | $60.45 | $60.77 | $60.42 | $60.66 | $60.66 | 167,411 |
2023-05-25 | $60.70 | $60.74 | $60.43 | $60.43 | $60.43 | 133,510 |
2023-05-24 | $60.85 | $60.86 | $60.57 | $60.60 | $60.60 | 191,518 |
2023-05-23 | $60.61 | $60.76 | $60.51 | $60.73 | $60.73 | 142,931 |
2023-05-22 | $60.68 | $60.80 | $60.61 | $60.66 | $60.66 | 264,504 |
2023-05-19 | $60.74 | $60.92 | $60.62 | $60.70 | $60.70 | 242,789 |
2023-05-18 | $60.89 | $60.89 | $60.62 | $60.66 | $60.66 | 232,091 |
2023-05-17 | $61.02 | $61.04 | $60.84 | $60.89 | $60.89 | 209,066 |
2023-05-16 | $61.03 | $61.20 | $60.93 | $60.95 | $60.95 | 469,252 |
2023-05-15 | $61.27 | $61.30 | $61.11 | $61.16 | $61.16 | 252,666 |
2023-05-12 | $61.83 | $61.89 | $61.52 | $61.53 | $61.53 | 122,762 |
2023-05-11 | $61.97 | $62.00 | $61.81 | $62.00 | $62.00 | 149,097 |
2023-05-10 | $61.67 | $61.82 | $61.62 | $61.70 | $61.70 | 221,647 |
2023-05-09 | $61.35 | $61.45 | $61.26 | $61.30 | $61.30 | 140,447 |
2023-05-08 | $61.43 | $61.59 | $61.33 | $61.41 | $61.41 | 144,936 |
2023-05-05 | $61.43 | $61.69 | $61.43 | $61.63 | $61.63 | 251,202 |
2023-05-04 | $61.76 | $61.76 | $61.46 | $61.46 | $61.46 | 725,040 |
2023-05-03 | $61.59 | $61.88 | $61.56 | $61.79 | $61.79 | 217,281 |
2023-05-02 | $61.51 | $61.71 | $61.38 | $61.59 | $61.59 | 218,508 |
2023-05-01 | $61.62 | $61.88 | $61.17 | $61.24 | $61.24 | 259,596 |
2023-04-28 | $61.92 | $62.26 | $61.91 | $62.17 | $62.17 | 145,319 |
2023-04-27 | $61.75 | $61.79 | $61.60 | $61.63 | $61.63 | 254,377 |
2023-04-26 | $61.99 | $62.00 | $61.63 | $61.63 | $61.63 | 222,563 |
2023-04-25 | $61.61 | $61.94 | $61.61 | $61.81 | $61.81 | 386,874 |
2023-04-24 | $61.38 | $61.59 | $61.26 | $61.50 | $61.50 | 166,141 |
2023-04-21 | $61.46 | $61.57 | $61.27 | $61.39 | $61.39 | 394,656 |
2023-04-20 | $61.40 | $61.53 | $61.31 | $61.46 | $61.46 | 189,883 |
2023-04-19 | $61.48 | $61.56 | $61.37 | $61.49 | $61.49 | 156,326 |
2023-04-18 | $61.61 | $61.86 | $61.61 | $61.68 | $61.68 | 240,719 |
2023-04-17 | $61.83 | $61.95 | $61.59 | $61.65 | $61.65 | 655,179 |
2023-04-14 | $62.07 | $62.21 | $61.91 | $62.07 | $62.07 | 186,229 |
2023-04-13 | $62.18 | $62.36 | $62.12 | $62.16 | $62.16 | 252,805 |
2023-04-12 | $62.20 | $62.29 | $61.93 | $62.10 | $62.10 | 247,740 |
2023-04-11 | $61.88 | $62.06 | $61.86 | $61.90 | $61.90 | 223,793 |
2023-04-10 | $61.84 | $61.90 | $61.67 | $61.85 | $61.85 | 214,222 |
2023-04-06 | $62.25 | $62.27 | $62.09 | $62.13 | $62.13 | 197,148 |
2023-04-05 | $62.11 | $62.45 | $62.00 | $62.19 | $62.19 | 480,550 |
2023-04-04 | $62.14 | $62.39 | $62.05 | $62.26 | $62.26 | 221,688 |
2023-04-03 | $61.98 | $62.36 | $61.92 | $62.21 | $62.21 | 465,863 |
2023-03-31 | $61.95 | $62.44 | $61.95 | $62.31 | $62.02 | 283,535 |
2023-03-30 | $61.79 | $61.94 | $61.68 | $61.87 | $61.58 | 222,119 |
2023-03-29 | $61.36 | $61.49 | $61.29 | $61.44 | $61.16 | 511,931 |
2023-03-28 | $61.39 | $61.44 | $61.13 | $61.18 | $60.90 | 160,777 |
2023-03-27 | $61.48 | $61.60 | $61.37 | $61.41 | $61.13 | 204,239 |
2023-03-24 | $61.80 | $61.93 | $61.65 | $61.65 | $61.37 | 189,589 |
2023-03-23 | $61.70 | $61.97 | $61.57 | $61.97 | $61.68 | 240,953 |
2023-03-22 | $61.28 | $62.14 | $61.17 | $61.85 | $61.56 | 193,132 |
2023-03-21 | $61.31 | $61.40 | $61.15 | $61.30 | $61.30 | 464,335 |
2023-03-20 | $60.92 | $61.14 | $60.84 | $60.85 | $60.85 | 310,972 |
2023-03-17 | $61.14 | $61.26 | $60.91 | $61.03 | $61.03 | 380,519 |
2023-03-16 | $61.20 | $61.47 | $60.88 | $61.00 | $61.00 | 394,993 |
2023-03-15 | $61.12 | $61.32 | $60.89 | $61.22 | $61.22 | 232,455 |
2023-03-14 | $61.24 | $61.44 | $60.98 | $61.15 | $61.15 | 136,884 |
2023-03-13 | $61.29 | $61.58 | $61.00 | $61.02 | $61.02 | 368,330 |
2023-03-10 | $61.17 | $61.36 | $61.00 | $61.23 | $61.23 | 377,493 |
2023-03-09 | $60.86 | $61.00 | $60.64 | $60.71 | $60.71 | 465,790 |
2023-03-08 | $61.04 | $61.26 | $60.66 | $60.74 | $60.74 | 206,345 |
2023-03-07 | $61.36 | $61.36 | $60.87 | $61.04 | $61.04 | 458,436 |
2023-03-06 | $61.54 | $61.54 | $61.10 | $61.10 | $61.10 | 211,357 |
2023-03-03 | $60.94 | $61.47 | $60.90 | $61.29 | $61.29 | 460,355 |
2023-03-02 | $60.43 | $60.60 | $60.26 | $60.59 | $60.59 | 417,842 |
2023-03-01 | $61.11 | $61.11 | $60.71 | $60.72 | $60.72 | 452,045 |
2023-02-28 | $61.37 | $61.53 | $61.15 | $61.44 | $61.15 | 331,725 |
2023-02-27 | $61.69 | $61.72 | $61.41 | $61.68 | $61.39 | 304,669 |
2023-02-24 | $61.48 | $61.52 | $61.18 | $61.36 | $61.08 | 209,222 |
2023-02-23 | $61.54 | $61.85 | $61.32 | $61.77 | $61.48 | 392,990 |
2023-02-22 | $60.93 | $61.10 | $60.78 | $60.91 | $60.63 | 362,841 |
2023-02-21 | $61.01 | $61.01 | $60.51 | $60.51 | $60.23 | 284,790 |
2023-02-17 | $61.22 | $61.59 | $61.16 | $61.45 | $61.16 | 387,402 |
2023-02-16 | $61.62 | $61.75 | $61.43 | $61.48 | $61.48 | 289,707 |
2023-02-15 | $61.75 | $61.96 | $61.67 | $61.82 | $61.82 | 275,097 |
2023-02-14 | $62.01 | $62.19 | $61.78 | $62.03 | $62.03 | 980,943 |
2023-02-13 | $61.92 | $62.16 | $61.92 | $62.02 | $62.02 | 300,829 |
2023-02-10 | $62.09 | $62.18 | $61.72 | $61.85 | $61.85 | 509,787 |
2023-02-09 | $62.99 | $63.04 | $62.21 | $62.36 | $62.36 | 606,392 |
2023-02-08 | $62.83 | $62.88 | $62.50 | $62.73 | $62.73 | 633,178 |
2023-02-07 | $62.70 | $63.29 | $62.57 | $62.80 | $62.80 | 631,899 |
2023-02-06 | $63.06 | $63.10 | $62.70 | $62.74 | $62.74 | 435,933 |
2023-02-03 | $63.64 | $63.95 | $63.56 | $63.60 | $63.60 | 630,549 |
2023-02-02 | $64.48 | $64.66 | $64.22 | $64.37 | $64.37 | 714,144 |
2023-02-01 | $63.30 | $64.28 | $63.21 | $64.18 | $64.18 | 477,296 |
2023-01-31 | $63.22 | $63.46 | $63.05 | $63.44 | $63.17 | 367,439 |
2023-01-30 | $63.36 | $63.57 | $63.06 | $63.06 | $62.79 | 390,471 |
2023-01-27 | $63.62 | $63.93 | $63.60 | $63.78 | $63.51 | 220,295 |
2023-01-26 | $63.70 | $63.94 | $63.51 | $63.94 | $63.67 | 1,162,577 |
2023-01-25 | $63.62 | $63.99 | $63.50 | $63.90 | $63.63 | 393,793 |
2023-01-24 | $63.54 | $64.04 | $63.40 | $64.03 | $63.75 | 770,350 |
2023-01-23 | $63.51 | $63.77 | $63.50 | $63.62 | $63.34 | 274,244 |
2023-01-20 | $63.54 | $63.67 | $63.40 | $63.66 | $63.66 | 252,026 |
2023-01-19 | $63.75 | $63.92 | $63.58 | $63.80 | $63.80 | 288,668 |
2023-01-18 | $63.99 | $64.19 | $63.76 | $63.98 | $63.98 | 452,985 |
2023-01-17 | $62.79 | $63.32 | $62.79 | $63.21 | $63.21 | 300,516 |
2023-01-13 | $63.03 | $63.36 | $63.03 | $63.08 | $63.08 | 455,533 |
2023-01-12 | $62.79 | $63.34 | $62.31 | $63.26 | $63.26 | 344,646 |
2023-01-11 | $62.57 | $62.65 | $62.32 | $62.54 | $62.54 | 618,945 |
2023-01-10 | $61.92 | $62.10 | $61.80 | $62.04 | $62.04 | 395,848 |
2023-01-09 | $62.09 | $62.60 | $62.04 | $62.42 | $62.42 | 520,452 |
2023-01-06 | $61.55 | $62.46 | $61.53 | $62.46 | $62.46 | 643,465 |
2023-01-05 | $61.34 | $61.59 | $61.18 | $61.51 | $61.51 | 253,114 |
2023-01-04 | $61.72 | $61.95 | $61.60 | $61.93 | $61.93 | 304,515 |
2023-01-03 | $61.61 | $61.62 | $61.16 | $61.29 | $61.29 | 354,226 |
2022-12-30 | $61.10 | $61.19 | $60.90 | $60.98 | $60.98 | 367,521 |
2022-12-29 | $61.06 | $61.44 | $61.06 | $61.35 | $61.35 | 356,392 |
2022-12-28 | $61.19 | $61.37 | $60.85 | $60.85 | $60.85 | 299,055 |
2022-12-27 | $61.26 | $61.36 | $61.07 | $61.19 | $61.19 | 275,476 |
2022-12-23 | $61.67 | $61.76 | $61.42 | $61.44 | $61.44 | 263,265 |
2022-12-22 | $62.19 | $62.33 | $61.81 | $62.00 | $61.72 | 407,643 |
2022-12-21 | $62.05 | $62.45 | $62.05 | $62.45 | $62.17 | 306,336 |
2022-12-20 | $61.59 | $61.72 | $61.38 | $61.63 | $61.35 | 1,080,161 |
2022-12-19 | $62.07 | $62.14 | $61.78 | $61.92 | $61.64 | 378,871 |
2022-12-16 | $62.27 | $62.33 | $62.01 | $62.25 | $62.25 | 350,184 |
2022-12-15 | $62.82 | $62.86 | $62.39 | $62.62 | $62.62 | 453,624 |
2022-12-14 | $62.88 | $63.15 | $62.28 | $62.82 | $62.82 | 349,652 |
2022-12-13 | $63.56 | $63.65 | $62.77 | $62.88 | $62.88 | 334,423 |
2022-12-12 | $62.47 | $62.50 | $62.20 | $62.34 | $62.34 | 838,766 |
2022-12-09 | $62.35 | $62.61 | $62.16 | $62.21 | $62.21 | 432,117 |
2022-12-08 | $62.56 | $62.79 | $62.42 | $62.49 | $62.49 | 430,575 |
2022-12-07 | $62.07 | $62.60 | $62.07 | $62.52 | $62.52 | 400,863 |
2022-12-06 | $62.01 | $62.01 | $61.55 | $61.72 | $61.72 | 377,494 |
2022-12-05 | $62.43 | $62.49 | $61.90 | $61.99 | $61.99 | 497,755 |
2022-12-02 | $62.26 | $62.91 | $62.15 | $62.80 | $62.80 | 900,115 |
2022-12-01 | $62.22 | $63.21 | $62.17 | $63.15 | $63.15 | 449,713 |
2022-11-30 | $61.65 | $62.44 | $61.52 | $62.34 | $62.08 | 318,765 |
2022-11-29 | $61.26 | $61.69 | $61.26 | $61.65 | $61.39 | 386,776 |
2022-11-28 | $61.57 | $61.68 | $61.19 | $61.26 | $61.00 | 447,872 |
2022-11-25 | $61.22 | $61.55 | $61.22 | $61.49 | $61.23 | 125,445 |
2022-11-23 | $60.98 | $61.37 | $60.96 | $61.22 | $60.96 | 492,019 |
2022-11-22 | $60.52 | $60.96 | $60.52 | $60.95 | $60.69 | 518,241 |
2022-11-21 | $60.45 | $60.50 | $60.13 | $60.32 | $60.07 | 768,859 |
2022-11-18 | $60.54 | $60.78 | $60.01 | $60.22 | $59.97 | 284,284 |
2022-11-17 | $60.03 | $60.42 | $60.03 | $60.21 | $59.96 | 347,752 |
2022-11-16 | $60.73 | $60.88 | $60.62 | $60.78 | $60.52 | 370,177 |
2022-11-15 | $60.35 | $60.88 | $59.87 | $60.88 | $60.62 | 865,459 |
2022-11-14 | $59.75 | $60.01 | $59.60 | $59.64 | $59.39 | 243,274 |
2022-11-11 | $60.18 | $60.28 | $59.85 | $60.09 | $59.84 | 201,150 |
2022-11-10 | $59.08 | $60.19 | $59.08 | $60.18 | $59.93 | 454,532 |
2022-11-09 | $58.23 | $58.62 | $57.66 | $57.73 | $57.49 | 324,776 |
2022-11-08 | $58.25 | $58.72 | $58.15 | $58.50 | $58.25 | 367,647 |
2022-11-07 | $58.08 | $58.20 | $57.91 | $58.13 | $57.89 | 280,048 |
2022-11-04 | $57.77 | $58.19 | $57.54 | $58.07 | $58.07 | 482,023 |
2022-11-03 | $56.86 | $57.42 | $56.66 | $57.33 | $57.33 | 3,448,350 |
2022-11-02 | $57.78 | $58.41 | $57.34 | $57.41 | $57.41 | 377,875 |
2022-11-01 | $57.72 | $57.90 | $57.32 | $57.81 | $57.81 | 339,552 |
2022-10-31 | $57.63 | $57.63 | $57.03 | $57.23 | $56.94 | 507,635 |
2022-10-28 | $57.88 | $58.16 | $57.71 | $57.96 | $57.67 | 438,584 |
2022-10-27 | $57.66 | $58.10 | $57.62 | $57.88 | $57.59 | 482,155 |
2022-10-26 | $57.40 | $58.04 | $57.40 | $57.66 | $57.37 | 290,925 |
2022-10-25 | $56.75 | $57.51 | $56.75 | $57.44 | $57.15 | 299,413 |
2022-10-24 | $56.32 | $56.67 | $56.04 | $56.48 | $56.20 | 559,579 |
2022-10-21 | $55.69 | $56.55 | $55.45 | $56.51 | $56.22 | 425,133 |
2022-10-20 | $56.06 | $56.61 | $55.77 | $55.88 | $55.88 | 341,297 |
2022-10-19 | $56.63 | $56.80 | $56.32 | $56.52 | $56.52 | 339,228 |
2022-10-18 | $57.01 | $57.37 | $56.66 | $57.23 | $57.23 | 912,278 |
2022-10-17 | $56.85 | $57.17 | $56.66 | $56.71 | $56.71 | 540,537 |
2022-10-14 | $57.28 | $57.28 | $56.37 | $56.46 | $56.46 | 372,720 |
2022-10-13 | $56.13 | $57.20 | $55.95 | $56.83 | $56.83 | 710,555 |
2022-10-12 | $56.98 | $57.16 | $56.83 | $57.01 | $57.01 | 347,374 |
2022-10-11 | $56.90 | $57.51 | $56.90 | $57.18 | $57.18 | 1,068,215 |
2022-10-10 | $57.48 | $57.56 | $56.87 | $57.25 | $57.25 | 423,575 |
2022-10-07 | $57.58 | $57.80 | $57.32 | $57.32 | $57.32 | 373,622 |
2022-10-06 | $58.44 | $58.55 | $57.98 | $58.06 | $58.06 | 467,821 |
2022-10-05 | $58.42 | $58.65 | $58.06 | $58.32 | $58.32 | 267,494 |
2022-10-04 | $59.16 | $59.16 | $58.76 | $59.08 | $59.08 | 335,412 |
2022-10-03 | $57.73 | $58.53 | $57.51 | $58.06 | $58.06 | 543,891 |
2022-09-30 | $57.93 | $57.97 | $57.33 | $57.49 | $57.49 | 428,324 |
2022-09-29 | $57.66 | $57.71 | $57.11 | $57.53 | $57.53 | 385,381 |
2022-09-28 | $57.36 | $58.32 | $57.06 | $58.27 | $58.27 | 422,274 |
2022-09-27 | $58.16 | $58.23 | $56.86 | $56.90 | $56.90 | 1,393,717 |
2022-09-26 | $58.55 | $58.63 | $57.56 | $57.88 | $57.88 | 1,288,854 |
2022-09-23 | $59.49 | $59.50 | $58.79 | $59.15 | $59.15 | 926,162 |
2022-09-22 | $60.10 | $60.25 | $59.56 | $59.76 | $59.76 | 1,044,711 |
2022-09-21 | $60.45 | $60.78 | $60.08 | $60.32 | $60.32 | 373,532 |
2022-09-20 | $60.40 | $60.50 | $60.23 | $60.42 | $60.42 | 434,048 |
2022-09-19 | $60.55 | $60.90 | $60.55 | $60.89 | $60.89 | 175,386 |
2022-09-16 | $60.53 | $60.87 | $60.44 | $60.72 | $60.72 | 244,481 |
2022-09-15 | $61.00 | $61.48 | $60.91 | $61.03 | $61.03 | 367,123 |
2022-09-14 | $60.96 | $61.27 | $60.89 | $61.06 | $61.06 | 230,972 |
2022-09-13 | $61.32 | $61.55 | $61.11 | $61.15 | $61.15 | 691,690 |
2022-09-12 | $62.39 | $62.51 | $62.05 | $62.05 | $62.05 | 1,276,472 |
2022-09-09 | $61.95 | $62.30 | $61.87 | $62.08 | $62.08 | 262,282 |
2022-09-08 | $61.69 | $61.90 | $61.49 | $61.84 | $61.84 | 1,003,000 |
2022-09-07 | $61.05 | $61.72 | $60.92 | $61.70 | $61.70 | 263,387 |
2022-09-06 | $61.20 | $61.27 | $60.64 | $60.74 | $60.74 | 670,927 |
2022-09-02 | $61.47 | $61.95 | $61.13 | $61.37 | $61.37 | 412,211 |
2022-09-01 | $61.10 | $61.32 | $60.85 | $61.25 | $61.25 | 872,272 |
2022-08-31 | $62.01 | $62.08 | $61.61 | $61.62 | $61.35 | 636,003 |
2022-08-30 | $62.28 | $62.37 | $61.81 | $62.13 | $61.86 | 493,856 |
2022-08-29 | $62.34 | $62.34 | $62.08 | $62.12 | $61.85 | 272,218 |
2022-08-26 | $63.22 | $63.36 | $62.45 | $62.45 | $62.18 | 173,761 |
2022-08-25 | $62.89 | $63.28 | $62.61 | $63.25 | $62.97 | 211,815 |
2022-08-24 | $62.80 | $62.90 | $62.53 | $62.63 | $62.36 | 243,315 |
2022-08-23 | $62.37 | $62.92 | $62.30 | $62.59 | $62.32 | 186,680 |
2022-08-22 | $62.21 | $62.22 | $61.92 | $61.93 | $61.66 | 341,681 |
2022-08-19 | $62.89 | $62.94 | $62.48 | $62.52 | $62.25 | 230,684 |
2022-08-18 | $63.38 | $63.51 | $63.10 | $63.38 | $63.10 | 274,901 |
2022-08-17 | $63.34 | $63.51 | $63.08 | $63.43 | $63.15 | 368,669 |
2022-08-16 | $63.97 | $64.26 | $63.86 | $64.15 | $63.87 | 481,757 |
2022-08-15 | $64.50 | $64.85 | $64.43 | $64.68 | $64.40 | 799,057 |
2022-08-12 | $64.34 | $64.77 | $64.25 | $64.77 | $64.49 | 618,019 |
2022-08-11 | $64.99 | $65.12 | $64.12 | $64.19 | $63.91 | 386,460 |
2022-08-10 | $64.23 | $64.82 | $64.17 | $64.51 | $64.23 | 205,492 |
2022-08-09 | $64.12 | $64.20 | $63.47 | $63.47 | $63.19 | 239,373 |
2022-08-08 | $64.11 | $64.67 | $64.10 | $64.57 | $64.29 | 322,245 |
2022-08-05 | $63.18 | $63.68 | $63.13 | $63.57 | $63.29 | 435,256 |
2022-08-04 | $63.83 | $64.05 | $63.69 | $63.80 | $63.52 | 277,055 |
2022-08-03 | $62.97 | $63.83 | $62.83 | $63.80 | $63.52 | 303,935 |
2022-08-02 | $63.23 | $63.37 | $62.72 | $62.72 | $62.45 | 257,575 |
2022-08-01 | $63.28 | $63.75 | $63.24 | $63.59 | $63.31 | 279,625 |
2022-07-29 | $63.40 | $63.80 | $63.37 | $63.65 | $63.10 | 403,875 |
2022-07-28 | $62.71 | $63.47 | $62.71 | $63.39 | $62.85 | 549,240 |
2022-07-27 | $61.64 | $62.55 | $61.63 | $62.48 | $61.94 | 247,864 |
2022-07-26 | $61.87 | $61.87 | $61.42 | $61.54 | $61.01 | 388,189 |
2022-07-25 | $61.78 | $62.06 | $61.78 | $62.06 | $61.53 | 260,228 |
2022-07-22 | $61.64 | $61.99 | $61.62 | $61.96 | $61.43 | 502,164 |
2022-07-21 | $61.23 | $61.51 | $61.21 | $61.40 | $60.87 | 278,128 |
2022-07-20 | $60.82 | $61.20 | $60.82 | $61.11 | $60.59 | 319,542 |
2022-07-19 | $59.99 | $60.73 | $59.99 | $60.64 | $60.12 | 534,023 |
2022-07-18 | $60.16 | $60.37 | $59.81 | $59.88 | $59.37 | 645,062 |
2022-07-15 | $59.72 | $60.00 | $59.63 | $59.85 | $59.34 | 669,760 |
2022-07-14 | $59.52 | $59.71 | $59.30 | $59.31 | $58.80 | 1,151,752 |
2022-07-13 | $59.49 | $60.28 | $59.41 | $60.16 | $59.64 | 690,254 |
2022-07-12 | $60.10 | $60.42 | $60.10 | $60.25 | $59.73 | 856,231 |
2022-07-11 | $60.82 | $60.98 | $60.25 | $60.51 | $59.99 | 775,372 |
2022-07-08 | $61.03 | $61.10 | $60.73 | $60.98 | $60.46 | 276,089 |
2022-07-07 | $61.18 | $61.40 | $61.15 | $61.16 | $60.63 | 773,800 |
2022-07-06 | $61.26 | $61.39 | $60.93 | $60.95 | $60.43 | 332,654 |
2022-07-05 | $61.13 | $61.46 | $61.05 | $61.38 | $60.85 | 354,681 |
2022-07-01 | $61.59 | $62.03 | $61.59 | $61.82 | $61.29 | 374,995 |
2022-06-30 | $60.87 | $61.38 | $60.53 | $61.30 | $60.51 | 375,634 |
2022-06-29 | $60.72 | $61.13 | $60.55 | $61.13 | $60.34 | 302,924 |
2022-06-28 | $61.24 | $61.30 | $60.71 | $61.03 | $60.25 | 649,212 |
2022-06-27 | $61.93 | $61.97 | $61.32 | $61.36 | $60.57 | 435,929 |
2022-06-24 | $62.03 | $62.42 | $61.93 | $62.00 | $61.20 | 211,014 |
2022-06-23 | $61.90 | $62.07 | $61.73 | $61.90 | $61.10 | 737,264 |
2022-06-22 | $61.62 | $61.84 | $61.51 | $61.51 | $60.72 | 340,780 |
2022-06-21 | $61.40 | $61.76 | $61.29 | $61.45 | $60.66 | 575,587 |
2022-06-17 | $61.42 | $61.72 | $61.03 | $61.57 | $60.78 | 635,055 |
2022-06-16 | $61.03 | $61.43 | $60.82 | $61.27 | $60.48 | 1,634,740 |
2022-06-15 | $61.76 | $62.64 | $60.86 | $62.55 | $61.75 | 907,057 |
2022-06-14 | $61.40 | $61.59 | $60.58 | $60.78 | $60.00 | 1,319,046 |
2022-06-13 | $61.58 | $62.84 | $60.46 | $60.88 | $60.10 | 1,146,099 |
2022-06-10 | $63.28 | $63.28 | $62.52 | $62.65 | $61.85 | 1,278,057 |
2022-06-09 | $63.90 | $64.16 | $63.56 | $63.65 | $62.83 | 1,068,173 |
2022-06-08 | $64.44 | $64.48 | $64.12 | $64.13 | $63.31 | 426,330 |
2022-06-07 | $64.41 | $64.78 | $64.41 | $64.77 | $63.94 | 426,324 |
2022-06-06 | $65.12 | $65.15 | $64.32 | $64.39 | $63.56 | 635,683 |
2022-06-03 | $65.00 | $65.34 | $65.00 | $65.19 | $64.35 | 508,513 |
2022-06-02 | $65.20 | $65.75 | $64.92 | $65.62 | $64.78 | 675,319 |
2022-06-01 | $65.41 | $65.59 | $64.85 | $65.10 | $64.26 | 913,530 |
2022-05-31 | $65.67 | $65.67 | $65.27 | $65.51 | $64.41 | 561,795 |
2022-05-27 | $65.86 | $66.35 | $65.58 | $65.85 | $64.75 | 965,555 |
2022-05-26 | $65.42 | $65.73 | $65.36 | $65.58 | $64.48 | 872,848 |
2022-05-25 | $64.96 | $65.43 | $64.92 | $65.40 | $64.31 | 635,582 |
2022-05-24 | $64.44 | $64.96 | $64.44 | $64.96 | $63.87 | 648,207 |
2022-05-23 | $64.32 | $64.62 | $64.32 | $64.43 | $63.35 | 1,205,017 |
2022-05-20 | $64.05 | $64.37 | $63.97 | $64.30 | $63.22 | 540,088 |
2022-05-19 | $63.63 | $64.00 | $63.56 | $63.88 | $62.81 | 638,637 |
2022-05-18 | $63.82 | $63.89 | $63.55 | $63.62 | $62.56 | 596,989 |
2022-05-17 | $63.85 | $64.13 | $63.80 | $64.03 | $62.96 | 598,396 |
2022-05-16 | $63.99 | $64.15 | $63.70 | $63.70 | $62.63 | 646,372 |
2022-05-13 | $64.12 | $64.41 | $63.88 | $64.10 | $63.03 | 664,064 |
2022-05-12 | $63.96 | $64.24 | $63.84 | $64.04 | $62.97 | 545,665 |
2022-05-11 | $63.63 | $64.32 | $63.49 | $64.00 | $62.93 | 461,764 |
2022-05-10 | $63.99 | $64.06 | $63.68 | $63.79 | $62.72 | 388,063 |
2022-05-09 | $63.66 | $63.80 | $63.25 | $63.52 | $62.46 | 713,091 |
2022-05-06 | $64.28 | $64.52 | $63.83 | $64.07 | $63.00 | 517,485 |
2022-05-05 | $65.15 | $65.15 | $64.40 | $64.89 | $63.80 | 562,766 |
2022-05-04 | $64.87 | $65.91 | $64.64 | $65.75 | $64.65 | 468,147 |
2022-05-03 | $64.84 | $64.96 | $64.71 | $64.75 | $63.67 | 476,810 |
2022-05-02 | $64.90 | $64.99 | $64.23 | $64.42 | $63.34 | 904,440 |
2022-04-29 | $65.52 | $65.85 | $65.03 | $65.06 | $63.71 | 876,795 |
2022-04-28 | $66.01 | $66.26 | $65.70 | $66.13 | $64.76 | 443,470 |
2022-04-27 | $66.16 | $66.33 | $65.95 | $65.95 | $64.58 | 427,367 |
2022-04-26 | $66.60 | $66.69 | $66.19 | $66.28 | $64.91 | 376,639 |
2022-04-25 | $66.03 | $66.62 | $66.02 | $66.55 | $65.17 | 433,408 |
2022-04-22 | $66.41 | $66.62 | $65.36 | $65.88 | $64.51 | 694,570 |
2022-04-21 | $66.93 | $67.09 | $66.36 | $66.51 | $65.13 | 804,779 |
2022-04-20 | $67.00 | $67.21 | $66.90 | $67.11 | $65.72 | 282,903 |
2022-04-19 | $66.67 | $66.88 | $66.61 | $66.76 | $65.38 | 965,442 |
2022-04-18 | $66.99 | $67.22 | $66.86 | $66.95 | $65.56 | 753,870 |
2022-04-14 | $67.56 | $67.58 | $66.92 | $67.00 | $65.61 | 1,071,605 |
2022-04-13 | $67.46 | $67.81 | $67.46 | $67.58 | $66.18 | 294,862 |
2022-04-12 | $67.58 | $67.78 | $67.27 | $67.40 | $66.00 | 504,291 |
2022-04-11 | $67.55 | $67.55 | $67.10 | $67.23 | $65.84 | 937,857 |
2022-04-08 | $68.27 | $68.38 | $67.90 | $67.93 | $66.52 | 735,683 |
2022-04-07 | $68.67 | $68.84 | $68.44 | $68.60 | $67.18 | 565,344 |
2022-04-06 | $68.52 | $69.19 | $68.37 | $68.91 | $67.48 | 380,263 |
2022-04-05 | $69.68 | $69.90 | $69.00 | $69.05 | $67.62 | 565,914 |
2022-04-04 | $69.90 | $70.34 | $69.76 | $70.12 | $68.67 | 569,078 |
2022-04-01 | $69.37 | $70.13 | $69.22 | $69.93 | $68.48 | 636,275 |
2022-03-31 | $69.92 | $70.20 | $69.80 | $69.86 | $68.15 | 345,338 |
2022-03-30 | $69.63 | $70.07 | $69.63 | $69.86 | $68.15 | 414,111 |
2022-03-29 | $69.82 | $70.32 | $69.82 | $70.13 | $68.42 | 586,233 |
2022-03-28 | $69.07 | $69.54 | $68.99 | $69.45 | $67.75 | 436,232 |
2022-03-25 | $68.64 | $68.82 | $68.32 | $68.68 | $67.00 | 935,244 |
2022-03-24 | $68.46 | $68.98 | $68.26 | $68.86 | $67.18 | 588,830 |
2022-03-23 | $68.45 | $68.81 | $68.40 | $68.72 | $67.04 | 332,058 |
2022-03-22 | $68.62 | $68.80 | $68.46 | $68.59 | $66.91 | 346,454 |
2022-03-21 | $69.41 | $69.48 | $68.54 | $68.64 | $66.96 | 394,763 |
2022-03-18 | $69.47 | $70.00 | $69.46 | $69.81 | $68.10 | 497,642 |
2022-03-17 | $69.37 | $70.39 | $69.26 | $69.99 | $68.28 | 316,693 |
2022-03-16 | $69.17 | $69.80 | $68.39 | $69.68 | $67.98 | 518,405 |
2022-03-15 | $68.39 | $68.67 | $68.30 | $68.56 | $66.88 | 421,056 |
2022-03-14 | $68.39 | $68.72 | $68.11 | $68.11 | $66.44 | 822,521 |
2022-03-11 | $69.04 | $69.04 | $68.30 | $68.40 | $66.73 | 457,134 |
2022-03-10 | $68.49 | $69.02 | $68.43 | $68.98 | $67.29 | 635,395 |
2022-03-09 | $68.77 | $69.41 | $68.69 | $69.01 | $67.32 | 403,241 |
2022-03-08 | $67.90 | $69.11 | $67.82 | $68.31 | $66.64 | 535,404 |
2022-03-07 | $68.11 | $68.22 | $67.62 | $67.86 | $66.20 | 758,778 |
2022-03-04 | $68.65 | $68.97 | $68.00 | $68.14 | $66.47 | 725,236 |
2022-03-03 | $69.70 | $69.80 | $69.38 | $69.56 | $67.86 | 642,183 |
2022-03-02 | $69.55 | $70.72 | $69.55 | $69.70 | $68.00 | 547,859 |
2022-03-01 | $70.32 | $70.65 | $69.55 | $69.70 | $68.00 | 504,898 |
2022-02-28 | $70.24 | $71.34 | $70.21 | $71.15 | $69.14 | 712,279 |
2022-02-25 | $71.99 | $72.33 | $71.42 | $71.75 | $69.73 | 632,238 |
2022-02-24 | $69.93 | $71.10 | $69.75 | $71.02 | $69.02 | 1,388,891 |
2022-02-23 | $72.50 | $72.57 | $71.57 | $71.57 | $69.55 | 808,739 |
2022-02-22 | $73.04 | $73.21 | $72.54 | $72.62 | $70.57 | 614,287 |
2022-02-18 | $73.56 | $73.57 | $73.25 | $73.53 | $71.46 | 317,516 |
2022-02-17 | $73.49 | $73.68 | $73.33 | $73.43 | $71.36 | 284,629 |
2022-02-16 | $73.79 | $73.82 | $73.48 | $73.72 | $71.64 | 270,912 |
2022-02-15 | $73.62 | $73.66 | $73.37 | $73.48 | $71.41 | 293,231 |
2022-02-14 | $73.43 | $73.52 | $73.10 | $73.33 | $71.26 | 393,190 |
2022-02-11 | $73.67 | $73.70 | $72.68 | $73.03 | $70.97 | 571,578 |
2022-02-10 | $74.08 | $74.26 | $73.41 | $73.45 | $71.38 | 304,158 |
2022-02-09 | $74.44 | $74.47 | $74.29 | $74.39 | $72.29 | 378,335 |
2022-02-08 | $74.11 | $74.13 | $73.99 | $74.06 | $71.97 | 549,688 |
2022-02-07 | $74.26 | $74.40 | $74.22 | $74.32 | $72.22 | 469,916 |
2022-02-04 | $74.51 | $74.58 | $74.26 | $74.43 | $72.33 | 439,291 |
2022-02-03 | $74.94 | $74.99 | $74.81 | $74.89 | $72.78 | 498,628 |
2022-02-02 | $75.19 | $75.42 | $75.19 | $75.34 | $73.21 | 215,547 |
2022-02-01 | $74.99 | $75.37 | $74.69 | $75.02 | $72.90 | 455,282 |
2022-01-31 | $74.91 | $75.14 | $74.83 | $75.08 | $72.71 | 355,712 |
2022-01-28 | $74.92 | $75.22 | $74.70 | $75.06 | $72.69 | 319,260 |
2022-01-27 | $75.03 | $75.26 | $74.74 | $74.88 | $72.51 | 322,768 |
2022-01-26 | $75.16 | $75.38 | $74.44 | $74.44 | $72.09 | 326,287 |
2022-01-25 | $74.68 | $74.91 | $74.65 | $74.89 | $72.52 | 416,461 |
2022-01-24 | $75.03 | $75.03 | $74.55 | $74.75 | $72.39 | 362,770 |
2022-01-21 | $75.44 | $75.50 | $75.20 | $75.24 | $72.86 | 384,607 |
2022-01-20 | $75.00 | $75.22 | $74.94 | $74.99 | $72.62 | 264,144 |
2022-01-19 | $74.80 | $74.92 | $74.61 | $74.61 | $72.25 | 400,054 |
2022-01-18 | $74.52 | $74.52 | $74.08 | $74.25 | $71.90 | 626,778 |
2022-01-14 | $75.12 | $75.17 | $74.86 | $74.92 | $72.55 | 531,518 |
2022-01-13 | $75.55 | $75.57 | $75.40 | $75.51 | $73.12 | 258,750 |
2022-01-12 | $75.77 | $75.93 | $75.62 | $75.67 | $73.28 | 429,369 |
2022-01-11 | $75.60 | $75.78 | $75.41 | $75.73 | $73.34 | 383,327 |
2022-01-10 | $75.53 | $75.69 | $75.20 | $75.68 | $73.29 | 797,115 |
2022-01-07 | $75.86 | $75.91 | $75.54 | $75.79 | $73.40 | 440,493 |
2022-01-06 | $75.87 | $76.05 | $75.79 | $76.00 | $73.60 | 618,975 |
2022-01-05 | $76.77 | $76.86 | $76.02 | $76.06 | $73.66 | 449,056 |
2022-01-04 | $77.00 | $77.05 | $76.81 | $76.97 | $74.54 | 224,847 |
2022-01-03 | $77.42 | $77.44 | $76.89 | $76.89 | $74.46 | 309,988 |
2021-12-31 | $77.69 | $77.91 | $77.65 | $77.66 | $75.21 | 165,006 |
2021-12-30 | $77.51 | $77.89 | $77.48 | $77.84 | $75.38 | 336,666 |
2021-12-29 | $77.54 | $77.57 | $77.38 | $77.52 | $75.07 | 355,072 |
2021-12-28 | $77.67 | $77.70 | $77.54 | $77.56 | $75.11 | 183,274 |
2021-12-27 | $77.17 | $77.48 | $77.17 | $77.48 | $75.03 | 343,790 |
2021-12-23 | $77.19 | $77.32 | $77.06 | $77.31 | $74.87 | 328,718 |
2021-12-22 | $77.31 | $77.44 | $77.21 | $77.44 | $74.75 | 150,493 |
2021-12-21 | $76.94 | $77.34 | $76.94 | $77.32 | $74.63 | 220,388 |
2021-12-20 | $77.17 | $77.26 | $76.86 | $77.21 | $74.53 | 432,763 |
2021-12-17 | $77.56 | $77.62 | $77.47 | $77.51 | $74.82 | 354,743 |
2021-12-16 | $77.62 | $77.74 | $77.57 | $77.61 | $74.91 | 317,348 |
2021-12-15 | $77.56 | $77.60 | $77.16 | $77.52 | $74.83 | 300,581 |
2021-12-14 | $77.77 | $78.01 | $77.70 | $77.81 | $75.11 | 293,820 |
2021-12-13 | $77.71 | $78.03 | $77.71 | $77.95 | $75.24 | 280,608 |
2021-12-10 | $77.79 | $77.84 | $77.52 | $77.61 | $74.91 | 460,146 |
2021-12-09 | $77.53 | $77.77 | $77.53 | $77.60 | $74.90 | 181,738 |
2021-12-08 | $77.65 | $77.76 | $77.50 | $77.61 | $74.91 | 296,413 |
2021-12-07 | $77.48 | $77.85 | $77.44 | $77.75 | $75.05 | 516,886 |
2021-12-06 | $77.37 | $77.57 | $77.29 | $77.47 | $74.78 | 275,917 |
2021-12-03 | $77.14 | $77.50 | $76.90 | $77.27 | $74.58 | 335,672 |
2021-12-02 | $77.00 | $77.26 | $77.00 | $77.22 | $74.54 | 487,070 |
2021-12-01 | $76.55 | $76.92 | $76.52 | $76.77 | $74.10 | 181,664 |
2021-11-30 | $76.49 | $76.82 | $76.37 | $76.53 | $73.61 | 1,027,936 |
2021-11-29 | $76.06 | $76.54 | $76.06 | $76.48 | $73.56 | 335,936 |
2021-11-26 | $76.01 | $76.18 | $75.73 | $75.86 | $72.96 | 489,979 |
2021-11-24 | $76.60 | $76.72 | $76.52 | $76.71 | $73.78 | 186,114 |
2021-11-23 | $76.78 | $76.88 | $76.52 | $76.56 | $73.63 | 299,709 |
2021-11-22 | $77.59 | $77.63 | $77.04 | $77.10 | $74.15 | 240,828 |
2021-11-19 | $77.88 | $77.90 | $77.74 | $77.78 | $74.81 | 99,244 |
2021-11-18 | $77.57 | $77.83 | $77.56 | $77.78 | $74.81 | 103,928 |
2021-11-17 | $77.42 | $77.60 | $77.40 | $77.59 | $74.62 | 134,609 |
2021-11-16 | $77.57 | $77.72 | $77.45 | $77.47 | $74.51 | 229,254 |
2021-11-15 | $77.89 | $78.13 | $77.61 | $77.63 | $74.66 | 154,140 |
2021-11-12 | $77.87 | $77.92 | $77.65 | $77.72 | $74.75 | 166,639 |
2021-11-11 | $77.79 | $77.89 | $77.60 | $77.60 | $74.63 | 203,558 |
2021-11-10 | $78.50 | $78.55 | $77.70 | $77.72 | $74.75 | 183,011 |
2021-11-09 | $78.76 | $78.81 | $78.68 | $78.73 | $75.72 | 103,352 |
2021-11-08 | $78.66 | $78.74 | $78.61 | $78.67 | $75.66 | 214,163 |
2021-11-05 | $78.33 | $78.73 | $78.32 | $78.65 | $75.64 | 291,034 |
2021-11-04 | $77.77 | $78.10 | $77.75 | $78.05 | $75.07 | 343,354 |
2021-11-03 | $77.69 | $77.73 | $77.35 | $77.51 | $74.55 | 341,173 |
2021-11-02 | $77.58 | $77.78 | $77.57 | $77.70 | $74.73 | 166,946 |
2021-11-01 | $77.62 | $77.71 | $77.51 | $77.59 | $74.62 | 313,755 |
2021-10-29 | $78.04 | $78.20 | $77.95 | $78.00 | $74.77 | 128,531 |
2021-10-28 | $78.42 | $78.45 | $78.29 | $78.29 | $75.04 | 105,828 |
2021-10-27 | $78.30 | $78.60 | $78.28 | $78.42 | $75.17 | 156,801 |
2021-10-26 | $77.92 | $78.07 | $77.92 | $78.06 | $74.82 | 100,981 |
2021-10-25 | $77.79 | $77.90 | $77.71 | $77.90 | $74.67 | 150,358 |
2021-10-22 | $77.59 | $77.80 | $77.56 | $77.79 | $74.56 | 252,319 |
2021-10-21 | $77.70 | $77.73 | $77.48 | $77.53 | $74.32 | 196,434 |
2021-10-20 | $77.73 | $77.88 | $77.73 | $77.84 | $74.61 | 190,020 |
2021-10-19 | $77.83 | $77.91 | $77.78 | $77.83 | $74.60 | 479,086 |
2021-10-18 | $77.87 | $77.92 | $77.66 | $77.86 | $74.63 | 170,103 |
2021-10-15 | $78.05 | $78.07 | $77.93 | $78.04 | $74.80 | 116,860 |
2021-10-14 | $78.06 | $78.18 | $78.01 | $78.13 | $74.89 | 122,037 |
2021-10-13 | $77.46 | $77.89 | $77.46 | $77.89 | $74.66 | 393,228 |
2021-10-12 | $77.27 | $77.32 | $77.12 | $77.29 | $74.09 | 709,666 |
2021-10-11 | $77.28 | $77.37 | $77.13 | $77.16 | $73.96 | 99,261 |
2021-10-08 | $77.46 | $77.57 | $77.34 | $77.37 | $74.16 | 495,264 |
2021-10-07 | $77.73 | $77.85 | $77.58 | $77.64 | $74.42 | 225,611 |
2021-10-06 | $77.36 | $77.56 | $77.36 | $77.55 | $74.33 | 296,576 |
2021-10-05 | $77.65 | $77.73 | $77.53 | $77.73 | $74.51 | 266,189 |
2021-10-04 | $77.89 | $77.95 | $77.59 | $77.59 | $74.37 | 555,522 |
2021-10-01 | $78.11 | $78.13 | $77.80 | $77.97 | $74.74 | 232,925 |
2021-09-30 | $78.43 | $78.44 | $78.24 | $78.30 | $74.79 | 171,263 |
2021-09-29 | $78.42 | $78.48 | $78.16 | $78.24 | $74.73 | 115,347 |
2021-09-28 | $78.31 | $78.31 | $78.10 | $78.16 | $74.66 | 226,740 |
2021-09-27 | $78.52 | $78.64 | $78.47 | $78.59 | $75.06 | 150,959 |
2021-09-24 | $78.87 | $78.94 | $78.71 | $78.73 | $75.20 | 162,001 |
2021-09-23 | $79.70 | $79.70 | $79.16 | $79.19 | $75.64 | 154,192 |
2021-09-22 | $79.67 | $79.86 | $79.58 | $79.71 | $76.14 | 188,680 |
2021-09-21 | $79.79 | $79.82 | $79.57 | $79.63 | $76.06 | 128,891 |
2021-09-20 | $79.66 | $79.81 | $79.43 | $79.51 | $75.95 | 312,143 |
2021-09-17 | $79.80 | $80.08 | $79.80 | $79.91 | $76.33 | 188,308 |
2021-09-16 | $80.13 | $80.23 | $80.08 | $80.11 | $76.52 | 169,560 |
2021-09-15 | $80.40 | $80.50 | $80.36 | $80.45 | $76.85 | 122,986 |
2021-09-14 | $80.42 | $80.51 | $80.33 | $80.40 | $76.80 | 146,257 |
2021-09-13 | $80.17 | $80.33 | $80.13 | $80.26 | $76.66 | 94,373 |
2021-09-10 | $80.35 | $80.38 | $80.00 | $80.01 | $76.42 | 783,073 |
2021-09-09 | $80.14 | $80.45 | $80.13 | $80.36 | $76.76 | 340,628 |
2021-09-08 | $80.18 | $80.30 | $80.14 | $80.26 | $76.66 | 125,857 |
2021-09-07 | $80.28 | $80.48 | $80.12 | $80.14 | $76.55 | 175,484 |
2021-09-03 | $80.32 | $80.38 | $80.23 | $80.33 | $76.73 | 151,438 |
2021-09-02 | $80.37 | $80.49 | $80.30 | $80.49 | $76.88 | 100,109 |
2021-09-01 | $80.24 | $80.36 | $80.23 | $80.29 | $76.69 | 206,476 |
2021-08-31 | $80.46 | $80.57 | $80.38 | $80.44 | $76.58 | 190,932 |
2021-08-30 | $80.22 | $80.49 | $80.22 | $80.49 | $76.63 | 78,594 |
2021-08-27 | $79.82 | $80.27 | $79.80 | $80.23 | $76.38 | 98,773 |
2021-08-26 | $79.78 | $79.86 | $79.71 | $79.75 | $75.93 | 119,941 |
2021-08-25 | $79.93 | $79.98 | $79.82 | $79.88 | $76.05 | 83,616 |
2021-08-24 | $79.84 | $80.00 | $79.78 | $79.92 | $76.09 | 116,893 |
2021-08-23 | $79.63 | $79.85 | $79.63 | $79.84 | $76.01 | 170,231 |
2021-08-20 | $79.72 | $79.75 | $79.60 | $79.62 | $75.80 | 129,050 |
2021-08-19 | $79.63 | $79.75 | $79.60 | $79.75 | $75.93 | 112,665 |
2021-08-18 | $79.66 | $79.75 | $79.57 | $79.63 | $75.81 | 197,676 |
2021-08-17 | $79.59 | $79.69 | $79.53 | $79.68 | $75.86 | 463,278 |
2021-08-16 | $79.70 | $79.81 | $79.70 | $79.75 | $75.93 | 141,631 |
2021-08-13 | $79.49 | $79.78 | $79.49 | $79.78 | $75.95 | 139,060 |
2021-08-12 | $79.25 | $79.44 | $79.25 | $79.44 | $75.63 | 282,414 |
2021-08-11 | $79.29 | $79.38 | $79.15 | $79.26 | $75.46 | 163,713 |
2021-08-10 | $79.21 | $79.30 | $79.05 | $79.22 | $75.42 | 161,114 |
2021-08-09 | $79.31 | $79.46 | $79.17 | $79.22 | $75.42 | 151,810 |
2021-08-06 | $79.61 | $79.66 | $79.45 | $79.46 | $75.65 | 153,213 |
2021-08-05 | $79.94 | $79.95 | $79.81 | $79.86 | $76.03 | 185,464 |
2021-08-04 | $80.08 | $80.12 | $79.75 | $79.93 | $76.10 | 162,277 |
2021-08-03 | $79.94 | $79.98 | $79.87 | $79.93 | $76.10 | 194,591 |
2021-08-02 | $79.86 | $80.05 | $79.84 | $79.87 | $76.04 | 143,683 |
2021-07-30 | $79.84 | $80.10 | $79.82 | $80.07 | $75.98 | 81,007 |
2021-07-29 | $79.85 | $79.96 | $79.80 | $79.92 | $75.84 | 71,513 |
2021-07-28 | $79.56 | $79.85 | $79.49 | $79.85 | $75.77 | 185,103 |
2021-07-27 | $79.81 | $79.81 | $79.47 | $79.51 | $75.45 | 145,996 |
2021-07-26 | $79.86 | $79.95 | $79.77 | $79.81 | $75.73 | 152,108 |
2021-07-23 | $79.76 | $80.09 | $79.76 | $80.02 | $75.93 | 107,044 |
2021-07-22 | $79.83 | $79.96 | $79.79 | $79.96 | $75.87 | 67,076 |
2021-07-21 | $79.85 | $79.86 | $79.67 | $79.79 | $75.71 | 121,989 |
2021-07-20 | $80.08 | $80.09 | $79.94 | $80.06 | $75.97 | 78,352 |
2021-07-19 | $80.00 | $80.00 | $79.78 | $79.84 | $75.76 | 84,313 |
2021-07-16 | $79.87 | $79.97 | $79.83 | $79.85 | $75.77 | 95,392 |
2021-07-15 | $79.85 | $79.98 | $79.81 | $79.98 | $75.89 | 130,784 |
2021-07-14 | $79.65 | $79.73 | $79.58 | $79.68 | $75.61 | 206,159 |
2021-07-13 | $79.59 | $79.75 | $79.31 | $79.39 | $75.33 | 180,978 |
2021-07-12 | $79.68 | $79.68 | $79.52 | $79.57 | $75.50 | 297,752 |
2021-07-09 | $79.71 | $79.71 | $79.55 | $79.63 | $75.56 | 132,070 |
2021-07-08 | $79.54 | $79.78 | $79.54 | $79.72 | $75.65 | 154,336 |
2021-07-07 | $79.90 | $79.90 | $79.72 | $79.81 | $75.73 | 172,481 |
2021-07-06 | $79.50 | $79.66 | $79.42 | $79.63 | $75.56 | 264,991 |
2021-07-02 | $79.50 | $79.68 | $79.34 | $79.60 | $75.53 | 714,608 |
2021-07-01 | $79.52 | $79.53 | $79.36 | $79.52 | $75.46 | 179,080 |
2021-06-30 | $79.71 | $79.92 | $79.71 | $79.83 | $75.49 | 403,059 |
2021-06-29 | $79.60 | $79.70 | $79.55 | $79.69 | $75.36 | 661,338 |
2021-06-28 | $79.76 | $79.89 | $79.70 | $79.85 | $75.51 | 472,873 |
2021-06-25 | $79.78 | $79.84 | $79.55 | $79.66 | $75.33 | 163,370 |
2021-06-24 | $79.80 | $79.91 | $79.80 | $79.86 | $75.52 | 130,817 |
2021-06-23 | $79.84 | $79.86 | $79.69 | $79.79 | $75.45 | 132,086 |
2021-06-22 | $79.54 | $79.73 | $79.42 | $79.70 | $75.37 | 93,345 |
2021-06-21 | $79.67 | $79.78 | $79.57 | $79.75 | $75.42 | 211,849 |
2021-06-18 | $79.74 | $80.02 | $79.69 | $79.87 | $75.53 | 110,823 |
2021-06-17 | $79.48 | $79.75 | $79.38 | $79.48 | $75.16 | 178,036 |
2021-06-16 | $79.87 | $79.91 | $79.06 | $79.26 | $74.95 | 325,376 |
2021-06-15 | $79.62 | $79.91 | $79.50 | $79.91 | $75.56 | 574,127 |
2021-06-14 | $80.09 | $80.09 | $79.73 | $79.76 | $75.43 | 212,813 |
2021-06-11 | $80.26 | $80.30 | $80.14 | $80.22 | $75.86 | 166,181 |
2021-06-10 | $79.77 | $80.13 | $79.67 | $80.08 | $75.73 | 127,404 |
2021-06-09 | $80.05 | $80.08 | $79.96 | $79.97 | $75.62 | 154,290 |
2021-06-08 | $79.74 | $79.82 | $79.65 | $79.69 | $75.36 | 195,897 |
2021-06-07 | $79.48 | $79.49 | $79.37 | $79.38 | $75.07 | 208,796 |
2021-06-04 | $79.21 | $79.54 | $79.21 | $79.53 | $75.21 | 302,092 |
2021-06-03 | $79.34 | $79.34 | $79.01 | $79.04 | $74.74 | 236,058 |
2021-06-02 | $79.33 | $79.46 | $79.28 | $79.38 | $75.07 | 262,965 |
2021-06-01 | $79.29 | $79.33 | $79.19 | $79.30 | $74.99 | 152,234 |
2021-05-28 | $79.36 | $79.57 | $79.31 | $79.47 | $74.92 | 92,114 |
2021-05-27 | $79.31 | $79.32 | $79.20 | $79.30 | $74.76 | 158,244 |
2021-05-26 | $79.46 | $79.52 | $79.40 | $79.48 | $74.93 | 163,009 |
2021-05-25 | $79.13 | $79.40 | $79.05 | $79.38 | $74.84 | 159,562 |
2021-05-24 | $78.99 | $79.20 | $78.97 | $79.07 | $74.55 | 128,766 |
2021-05-21 | $79.13 | $79.17 | $78.92 | $78.98 | $74.46 | 210,201 |
2021-05-20 | $78.87 | $79.15 | $78.87 | $79.11 | $74.58 | 179,515 |
2021-05-19 | $78.75 | $78.90 | $78.56 | $78.69 | $74.19 | 293,128 |
2021-05-18 | $79.00 | $79.05 | $78.96 | $78.97 | $74.45 | 162,606 |
2021-05-17 | $78.92 | $78.99 | $78.65 | $78.99 | $74.47 | 209,780 |
2021-05-14 | $78.92 | $79.04 | $78.86 | $78.92 | $74.40 | 181,458 |
2021-05-13 | $78.35 | $78.64 | $78.35 | $78.58 | $74.08 | 175,437 |
2021-05-12 | $78.60 | $78.61 | $78.24 | $78.25 | $73.77 | 229,839 |
2021-05-11 | $78.77 | $79.49 | $78.70 | $78.84 | $74.33 | 232,582 |
2021-05-10 | $79.12 | $79.21 | $79.01 | $79.04 | $74.52 | 199,583 |
2021-05-07 | $79.23 | $79.40 | $79.10 | $79.22 | $74.69 | 149,395 |
2021-05-06 | $78.77 | $78.99 | $78.72 | $78.97 | $74.45 | 153,422 |
2021-05-05 | $78.56 | $78.75 | $78.55 | $78.71 | $74.21 | 254,656 |
2021-05-04 | $78.53 | $78.64 | $78.41 | $78.60 | $74.10 | 188,901 |
2021-05-03 | $78.60 | $78.80 | $78.47 | $78.51 | $74.02 | 364,620 |
2021-04-30 | $78.72 | $78.89 | $78.67 | $78.84 | $74.08 | 119,760 |
2021-04-29 | $78.57 | $78.69 | $78.45 | $78.68 | $73.93 | 196,611 |
2021-04-28 | $78.39 | $78.70 | $78.33 | $78.59 | $73.84 | 382,530 |
2021-04-27 | $78.64 | $78.65 | $78.34 | $78.39 | $73.65 | 193,839 |
2021-04-26 | $79.02 | $79.02 | $78.70 | $78.73 | $73.97 | 220,186 |
2021-04-23 | $78.98 | $79.20 | $78.85 | $79.16 | $74.38 | 1,668,165 |
2021-04-22 | $78.97 | $79.03 | $78.90 | $78.97 | $74.20 | 352,076 |
2021-04-21 | $78.81 | $78.91 | $78.71 | $78.90 | $74.13 | 282,387 |
2021-04-20 | $78.75 | $78.86 | $78.70 | $78.71 | $73.95 | 247,164 |
2021-04-19 | $78.83 | $78.88 | $78.77 | $78.82 | $74.06 | 292,708 |
2021-04-16 | $79.00 | $79.04 | $78.82 | $78.88 | $74.11 | 321,180 |
2021-04-15 | $78.65 | $79.17 | $78.65 | $79.14 | $74.36 | 362,519 |
2021-04-14 | $78.27 | $78.37 | $78.22 | $78.30 | $73.57 | 221,347 |
2021-04-13 | $77.99 | $78.40 | $77.96 | $78.40 | $73.66 | 242,375 |
2021-04-12 | $78.06 | $78.08 | $77.95 | $78.01 | $73.30 | 161,891 |
2021-04-09 | $77.83 | $77.92 | $77.75 | $77.89 | $73.18 | 145,632 |
2021-04-08 | $77.83 | $78.04 | $77.82 | $77.99 | $73.28 | 293,240 |
2021-04-07 | $77.86 | $77.95 | $77.62 | $77.79 | $73.09 | 384,703 |
2021-04-06 | $77.71 | $77.98 | $77.70 | $77.92 | $73.21 | 355,590 |
2021-04-05 | $77.47 | $77.67 | $77.42 | $77.67 | $72.98 | 246,606 |
2021-04-01 | $77.48 | $77.77 | $77.44 | $77.77 | $73.07 | 372,604 |
2021-03-31 | $77.41 | $77.69 | $77.40 | $77.50 | $72.56 | 244,426 |
2021-03-30 | $77.10 | $77.38 | $77.02 | $77.35 | $72.42 | 386,895 |
2021-03-29 | $77.60 | $77.65 | $77.28 | $77.32 | $72.40 | 216,653 |
2021-03-26 | $77.57 | $77.73 | $77.53 | $77.70 | $72.75 | 159,150 |
2021-03-25 | $77.66 | $77.83 | $77.51 | $77.68 | $72.73 | 243,170 |
2021-03-24 | $77.85 | $77.93 | $77.67 | $77.83 | $72.87 | 458,430 |
2021-03-23 | $77.74 | $77.89 | $77.61 | $77.66 | $72.71 | 218,195 |
2021-03-22 | $77.57 | $78.03 | $77.51 | $77.97 | $73.00 | 374,271 |
2021-03-19 | $77.70 | $77.91 | $77.52 | $77.80 | $72.85 | 542,486 |
2021-03-18 | $77.59 | $77.85 | $77.47 | $77.51 | $72.57 | 395,968 |
2021-03-17 | $77.70 | $78.74 | $77.43 | $78.62 | $73.61 | 441,958 |
2021-03-16 | $78.13 | $78.18 | $77.91 | $78.08 | $73.11 | 234,368 |
2021-03-15 | $77.52 | $77.71 | $77.47 | $77.66 | $72.71 | 284,466 |
2021-03-12 | $77.40 | $77.57 | $77.06 | $77.26 | $72.34 | 527,546 |
2021-03-11 | $78.03 | $78.12 | $77.65 | $78.07 | $73.10 | 319,723 |
2021-03-10 | $77.03 | $77.69 | $77.03 | $77.69 | $72.74 | 301,238 |
2021-03-09 | $76.97 | $77.31 | $76.97 | $77.06 | $72.15 | 259,597 |
2021-03-08 | $77.01 | $77.01 | $76.15 | $76.17 | $71.32 | 755,882 |
2021-03-05 | $77.52 | $77.52 | $77.15 | $77.42 | $72.49 | 479,856 |
2021-03-04 | $78.21 | $78.21 | $77.42 | $77.46 | $72.53 | 421,864 |
2021-03-03 | $78.29 | $78.34 | $77.96 | $78.08 | $73.11 | 499,138 |
2021-03-02 | $78.53 | $78.67 | $78.40 | $78.56 | $73.56 | 398,310 |
2021-03-01 | $78.45 | $78.86 | $78.45 | $78.63 | $73.62 | 616,506 |
2021-02-26 | $78.50 | $78.53 | $78.12 | $78.44 | $73.22 | 278,448 |
2021-02-25 | $78.99 | $78.99 | $77.88 | $78.06 | $72.87 | 989,083 |
2021-02-24 | $78.98 | $79.48 | $78.79 | $79.37 | $74.09 | 493,126 |
2021-02-23 | $79.19 | $79.40 | $79.04 | $79.37 | $74.09 | 658,269 |
2021-02-22 | $79.45 | $79.49 | $79.30 | $79.34 | $74.06 | 284,932 |
2021-02-19 | $80.13 | $80.22 | $79.75 | $79.75 | $74.45 | 303,763 |
2021-02-18 | $80.27 | $80.29 | $80.01 | $80.22 | $74.89 | 196,263 |
2021-02-17 | $79.93 | $80.33 | $79.80 | $80.30 | $74.96 | 472,386 |
2021-02-16 | $80.47 | $80.48 | $79.68 | $79.70 | $74.40 | 1,013,263 |
2021-02-12 | $80.94 | $80.94 | $80.58 | $80.60 | $75.24 | 552,691 |
2021-02-11 | $81.10 | $81.20 | $80.97 | $81.07 | $75.68 | 212,393 |
2021-02-10 | $81.01 | $81.05 | $80.93 | $80.98 | $75.59 | 175,149 |
2021-02-09 | $80.95 | $81.03 | $80.86 | $80.90 | $75.52 | 314,227 |
2021-02-08 | $81.05 | $81.12 | $80.87 | $81.11 | $75.72 | 297,760 |
2021-02-05 | $81.22 | $81.25 | $81.03 | $81.08 | $75.69 | 414,543 |
2021-02-04 | $80.87 | $81.14 | $80.78 | $81.10 | $75.71 | 419,749 |
2021-02-03 | $81.05 | $81.06 | $80.81 | $80.83 | $75.45 | 249,850 |
2021-02-02 | $81.11 | $81.11 | $80.89 | $81.00 | $75.61 | 266,611 |
2021-02-01 | $81.04 | $81.04 | $80.79 | $80.95 | $75.57 | 516,054 |
2021-01-29 | $80.98 | $81.03 | $80.82 | $80.90 | $75.29 | 234,328 |
2021-01-28 | $81.00 | $81.08 | $80.84 | $81.01 | $75.39 | 331,673 |
2021-01-27 | $81.05 | $81.05 | $80.75 | $80.77 | $75.17 | 336,276 |
2021-01-26 | $81.16 | $81.19 | $81.11 | $81.15 | $75.52 | 262,142 |
2021-01-25 | $81.03 | $81.17 | $80.95 | $81.17 | $75.54 | 227,854 |
2021-01-22 | $80.87 | $80.91 | $80.79 | $80.90 | $75.29 | 419,351 |
2021-01-21 | $80.92 | $80.93 | $80.76 | $80.91 | $75.30 | 337,413 |
2021-01-20 | $80.83 | $80.88 | $80.75 | $80.87 | $75.26 | 191,887 |
2021-01-19 | $80.93 | $80.93 | $80.62 | $80.72 | $75.12 | 373,357 |
2021-01-15 | $80.57 | $80.79 | $80.50 | $80.68 | $75.08 | 329,691 |
2021-01-14 | $80.84 | $80.92 | $80.56 | $80.56 | $74.97 | 539,378 |
2021-01-13 | $80.56 | $81.11 | $80.56 | $80.86 | $75.25 | 692,861 |
2021-01-12 | $80.49 | $80.54 | $80.26 | $80.50 | $74.92 | 377,277 |
2021-01-11 | $81.15 | $81.23 | $80.76 | $80.82 | $75.21 | 267,362 |
2021-01-08 | $81.45 | $81.46 | $81.15 | $81.42 | $75.77 | 377,781 |
2021-01-07 | $81.37 | $81.51 | $81.26 | $81.41 | $75.76 | 1,004,661 |
2021-01-06 | $81.65 | $81.65 | $81.28 | $81.42 | $75.77 | 238,729 |
2021-01-05 | $81.97 | $82.00 | $81.77 | $81.92 | $76.24 | 343,898 |
2021-01-04 | $82.43 | $82.45 | $81.89 | $81.89 | $76.21 | 203,410 |
2020-12-31 | $82.29 | $82.41 | $82.24 | $82.30 | $76.59 | 264,255 |
2020-12-30 | $82.24 | $82.35 | $82.14 | $82.31 | $76.60 | 225,615 |
2020-12-29 | $82.10 | $82.23 | $82.09 | $82.21 | $76.51 | 193,998 |
2020-12-28 | $82.00 | $82.17 | $81.90 | $82.02 | $76.33 | 173,228 |
2020-12-24 | $81.98 | $82.15 | $81.94 | $82.07 | $76.38 | 64,898 |
2020-12-23 | $81.81 | $81.92 | $81.66 | $81.83 | $76.15 | 211,136 |
2020-12-22 | $82.01 | $82.04 | $81.92 | $82.03 | $76.10 | 188,202 |
2020-12-21 | $81.82 | $81.90 | $81.61 | $81.85 | $75.93 | 263,152 |
2020-12-18 | $82.30 | $82.30 | $82.02 | $82.07 | $76.13 | 114,969 |
2020-12-17 | $82.16 | $82.33 | $82.03 | $82.22 | $76.27 | 2,210,802 |
2020-12-16 | $81.89 | $82.07 | $81.80 | $81.97 | $76.04 | 291,485 |
2020-12-15 | $81.63 | $81.88 | $81.56 | $81.83 | $75.91 | 1,053,362 |
2020-12-14 | $81.66 | $81.70 | $81.55 | $81.63 | $75.73 | 212,163 |
2020-12-11 | $81.47 | $81.62 | $81.40 | $81.60 | $75.70 | 1,087,209 |
2020-12-10 | $81.28 | $81.53 | $81.10 | $81.50 | $75.60 | 220,227 |
2020-12-09 | $81.35 | $81.35 | $80.91 | $81.09 | $75.22 | 1,555,543 |
2020-12-08 | $81.43 | $81.43 | $81.17 | $81.28 | $75.40 | 440,393 |
2020-12-07 | $81.38 | $81.43 | $81.28 | $81.35 | $75.47 | 327,045 |
2020-12-04 | $81.40 | $81.48 | $81.33 | $81.42 | $75.53 | 199,357 |
2020-12-03 | $81.36 | $81.38 | $81.18 | $81.38 | $75.49 | 241,136 |
2020-12-02 | $81.04 | $81.14 | $80.95 | $81.06 | $75.20 | 180,969 |
2020-12-01 | $81.05 | $81.11 | $80.93 | $81.05 | $75.19 | 1,079,467 |
2020-11-30 | $81.22 | $81.23 | $81.01 | $81.15 | $75.03 | 196,551 |
2020-11-27 | $81.30 | $81.31 | $81.12 | $81.20 | $75.08 | 514,980 |
2020-11-25 | $81.09 | $81.16 | $80.92 | $81.02 | $74.91 | 188,998 |
2020-11-24 | $81.08 | $81.14 | $80.93 | $81.05 | $74.94 | 204,867 |
2020-11-23 | $80.98 | $81.11 | $80.84 | $80.88 | $74.78 | 173,702 |
2020-11-20 | $81.00 | $81.07 | $80.93 | $80.98 | $74.87 | 121,537 |
2020-11-19 | $80.93 | $80.96 | $80.77 | $80.92 | $74.82 | 133,190 |
2020-11-18 | $80.96 | $81.05 | $80.80 | $80.82 | $74.72 | 180,970 |
2020-11-17 | $80.98 | $80.98 | $80.73 | $80.98 | $74.87 | 599,229 |
2020-11-16 | $80.85 | $81.01 | $80.85 | $80.99 | $74.88 | 217,398 |
2020-11-13 | $80.79 | $80.81 | $80.63 | $80.80 | $74.71 | 151,296 |
2020-11-12 | $80.89 | $80.89 | $80.44 | $80.48 | $74.41 | 193,208 |
2020-11-11 | $80.65 | $80.71 | $80.50 | $80.57 | $74.49 | 195,254 |
2020-11-10 | $80.22 | $80.53 | $80.07 | $80.42 | $74.35 | 236,837 |
2020-11-09 | $81.15 | $81.15 | $80.19 | $80.31 | $74.25 | 130,721 |
2020-11-06 | $79.90 | $80.00 | $79.79 | $79.94 | $73.91 | 164,412 |
2020-11-05 | $80.29 | $80.35 | $79.92 | $80.30 | $74.24 | 141,610 |
2020-11-04 | $79.07 | $80.00 | $78.85 | $79.98 | $73.95 | 190,284 |
2020-11-03 | $78.51 | $78.53 | $78.33 | $78.53 | $72.61 | 248,292 |
2020-11-02 | $78.14 | $78.19 | $78.00 | $78.11 | $72.22 | 128,873 |
2020-10-30 | $78.30 | $78.46 | $78.11 | $78.30 | $72.15 | 195,866 |
2020-10-29 | $78.48 | $78.64 | $78.31 | $78.55 | $72.38 | 332,652 |
2020-10-28 | $78.85 | $78.85 | $78.40 | $78.43 | $72.27 | 255,152 |
2020-10-27 | $78.94 | $79.17 | $78.83 | $79.14 | $72.92 | 229,676 |
2020-10-26 | $78.92 | $78.92 | $78.64 | $78.72 | $72.53 | 94,363 |
2020-10-23 | $78.77 | $78.95 | $78.63 | $78.95 | $72.75 | 119,324 |
2020-10-22 | $79.00 | $79.00 | $78.62 | $78.62 | $72.44 | 180,644 |
2020-10-21 | $79.27 | $79.27 | $78.87 | $78.98 | $72.77 | 95,246 |
2020-10-20 | $79.29 | $79.38 | $79.17 | $79.31 | $73.08 | 105,857 |
2020-10-19 | $79.73 | $79.74 | $79.19 | $79.25 | $73.02 | 178,624 |
2020-10-16 | $79.59 | $79.75 | $79.59 | $79.59 | $73.34 | 117,353 |
2020-10-15 | $79.54 | $79.59 | $79.39 | $79.53 | $73.28 | 248,588 |
2020-10-14 | $79.84 | $79.95 | $79.79 | $79.86 | $73.58 | 164,726 |
2020-10-13 | $80.27 | $80.27 | $79.85 | $79.96 | $73.68 | 328,290 |
2020-10-12 | $79.92 | $80.00 | $79.80 | $79.98 | $73.69 | 165,225 |
2020-10-09 | $79.76 | $79.87 | $79.40 | $79.83 | $73.56 | 450,423 |
2020-10-08 | $79.29 | $79.65 | $79.27 | $79.65 | $73.39 | 349,421 |
2020-10-07 | $79.02 | $79.15 | $78.90 | $79.05 | $72.84 | 138,230 |
2020-10-06 | $78.91 | $79.01 | $78.70 | $78.71 | $72.52 | 248,148 |
2020-10-05 | $78.74 | $78.91 | $78.70 | $78.76 | $72.57 | 156,288 |
2020-10-02 | $78.69 | $78.76 | $78.35 | $78.60 | $72.42 | 185,851 |
2020-10-01 | $78.93 | $78.95 | $78.62 | $78.78 | $72.59 | 290,173 |
2020-09-30 | $78.66 | $79.16 | $78.66 | $78.90 | $72.40 | 531,312 |
2020-09-29 | $78.74 | $78.80 | $78.58 | $78.64 | $72.16 | 142,558 |
2020-09-28 | $78.79 | $78.81 | $78.65 | $78.72 | $72.23 | 181,851 |
2020-09-25 | $78.52 | $78.66 | $78.31 | $78.56 | $72.08 | 210,017 |
2020-09-24 | $78.16 | $78.75 | $77.93 | $78.41 | $71.95 | 1,036,152 |
2020-09-23 | $78.81 | $78.82 | $78.13 | $78.20 | $71.75 | 212,692 |
2020-09-22 | $79.13 | $79.24 | $78.90 | $78.96 | $72.45 | 93,921 |
2020-09-21 | $79.37 | $79.37 | $79.03 | $79.15 | $72.62 | 214,176 |
2020-09-18 | $80.18 | $80.18 | $79.78 | $79.89 | $73.30 | 83,617 |
2020-09-17 | $80.28 | $80.28 | $80.08 | $80.20 | $73.59 | 106,896 |
2020-09-16 | $80.73 | $80.77 | $80.46 | $80.50 | $73.86 | 109,785 |
2020-09-15 | $80.72 | $80.80 | $80.62 | $80.70 | $74.05 | 138,432 |
2020-09-14 | $80.50 | $80.66 | $80.46 | $80.59 | $73.95 | 105,578 |
2020-09-11 | $80.55 | $80.70 | $80.29 | $80.50 | $73.86 | 157,157 |
2020-09-10 | $80.66 | $80.69 | $80.39 | $80.40 | $73.77 | 202,416 |
2020-09-09 | $80.48 | $80.73 | $80.33 | $80.67 | $74.02 | 163,700 |
2020-09-08 | $80.28 | $80.45 | $80.10 | $80.25 | $73.63 | 148,988 |
2020-09-04 | $80.85 | $80.85 | $80.46 | $80.62 | $73.97 | 114,338 |
2020-09-03 | $81.45 | $81.45 | $80.89 | $80.92 | $74.25 | 336,496 |
2020-09-02 | $81.14 | $81.27 | $80.94 | $81.16 | $74.47 | 259,670 |
2020-09-01 | $80.54 | $80.99 | $80.45 | $80.89 | $74.22 | 260,160 |
2020-08-31 | $80.68 | $80.84 | $80.51 | $80.84 | $73.93 | 377,005 |
2020-08-28 | $80.22 | $80.80 | $80.07 | $80.78 | $73.87 | 103,942 |
2020-08-27 | $80.64 | $80.64 | $79.95 | $80.05 | $73.21 | 160,830 |
2020-08-26 | $80.43 | $80.51 | $80.31 | $80.43 | $73.55 | 154,358 |
2020-08-25 | $80.84 | $80.84 | $80.30 | $80.53 | $73.64 | 124,879 |
2020-08-24 | $80.95 | $81.03 | $80.85 | $80.94 | $74.02 | 183,757 |
2020-08-21 | $80.70 | $80.86 | $80.55 | $80.77 | $73.86 | 114,333 |
2020-08-20 | $80.25 | $80.56 | $80.24 | $80.51 | $73.63 | 133,961 |
2020-08-19 | $80.71 | $80.80 | $80.29 | $80.38 | $73.51 | 168,574 |
2020-08-18 | $80.52 | $80.62 | $80.41 | $80.55 | $73.66 | 200,771 |
2020-08-17 | $80.49 | $80.65 | $80.49 | $80.59 | $73.70 | 89,027 |
2020-08-14 | $80.70 | $80.70 | $80.35 | $80.49 | $73.61 | 222,358 |
2020-08-13 | $81.10 | $81.35 | $80.77 | $80.88 | $73.96 | 200,138 |
2020-08-12 | $81.15 | $81.22 | $81.02 | $81.16 | $74.22 | 164,763 |
2020-08-11 | $81.41 | $81.49 | $81.06 | $81.15 | $74.21 | 336,324 |
2020-08-10 | $81.26 | $81.39 | $81.17 | $81.26 | $74.31 | 318,245 |
2020-08-07 | $81.20 | $81.20 | $80.89 | $81.01 | $74.08 | 145,283 |
2020-08-06 | $81.18 | $81.27 | $81.08 | $81.27 | $74.32 | 169,465 |
2020-08-05 | $81.06 | $81.21 | $80.98 | $81.03 | $74.10 | 168,568 |
2020-08-04 | $80.58 | $80.74 | $80.34 | $80.72 | $73.82 | 121,686 |
2020-08-03 | $80.05 | $80.42 | $80.05 | $80.39 | $73.52 | 133,309 |
2020-07-31 | $80.46 | $80.74 | $80.25 | $80.43 | $73.30 | 147,727 |
2020-07-30 | $80.01 | $80.19 | $79.78 | $80.16 | $73.05 | 87,203 |
2020-07-29 | $80.04 | $80.27 | $79.96 | $80.26 | $73.14 | 142,250 |
2020-07-28 | $79.94 | $79.94 | $79.73 | $79.75 | $72.68 | 168,978 |
2020-07-27 | $80.15 | $80.20 | $80.01 | $80.17 | $73.06 | 108,709 |
2020-07-24 | $79.60 | $80.03 | $79.53 | $80.03 | $72.94 | 113,362 |
2020-07-23 | $80.19 | $80.19 | $79.65 | $79.84 | $72.76 | 111,889 |
2020-07-22 | $79.81 | $79.96 | $79.70 | $79.96 | $72.87 | 84,062 |
2020-07-21 | $79.72 | $79.88 | $79.63 | $79.77 | $72.70 | 125,987 |
2020-07-20 | $78.92 | $79.31 | $78.92 | $79.29 | $72.26 | 97,140 |
2020-07-17 | $78.83 | $78.86 | $78.53 | $78.79 | $71.81 | 149,393 |
2020-07-16 | $78.34 | $78.72 | $78.33 | $78.60 | $71.63 | 182,209 |
2020-07-15 | $78.44 | $78.53 | $78.28 | $78.51 | $71.55 | 130,558 |
2020-07-14 | $78.16 | $78.29 | $77.93 | $78.23 | $71.29 | 178,807 |
2020-07-13 | $78.37 | $78.40 | $77.92 | $77.96 | $71.05 | 143,949 |
2020-07-10 | $78.20 | $78.24 | $77.94 | $78.11 | $71.19 | 189,540 |
2020-07-09 | $78.57 | $78.59 | $78.00 | $78.00 | $71.09 | 247,108 |
2020-07-08 | $78.49 | $78.50 | $78.25 | $78.44 | $71.49 | 160,375 |
2020-07-07 | $78.51 | $78.56 | $78.11 | $78.13 | $71.20 | 230,358 |
2020-07-06 | $78.55 | $78.58 | $78.39 | $78.55 | $71.59 | 235,021 |
2020-07-02 | $78.51 | $78.51 | $77.92 | $78.15 | $71.22 | 336,636 |
2020-07-01 | $77.17 | $77.87 | $77.15 | $77.69 | $70.80 | 300,963 |
2020-06-30 | $77.53 | $77.85 | $77.48 | $77.76 | $70.64 | 229,165 |
2020-06-29 | $77.65 | $77.66 | $77.31 | $77.56 | $70.46 | 188,269 |
2020-06-26 | $77.69 | $77.74 | $77.38 | $77.39 | $70.31 | 103,429 |
2020-06-25 | $77.53 | $77.70 | $77.30 | $77.64 | $70.53 | 505,115 |
2020-06-24 | $77.80 | $77.80 | $77.28 | $77.41 | $70.32 | 221,740 |
2020-06-23 | $77.98 | $77.98 | $77.66 | $77.71 | $70.60 | 186,291 |
2020-06-22 | $77.73 | $77.85 | $77.52 | $77.56 | $70.46 | 180,197 |
2020-06-19 | $77.82 | $77.83 | $77.34 | $77.50 | $70.41 | 446,692 |
2020-06-18 | $77.35 | $77.66 | $77.31 | $77.34 | $70.26 | 116,732 |
2020-06-17 | $77.70 | $77.71 | $77.15 | $77.45 | $70.36 | 126,020 |
2020-06-16 | $78.19 | $78.22 | $77.20 | $77.51 | $70.41 | 256,742 |
2020-06-15 | $76.34 | $77.37 | $76.16 | $77.37 | $70.29 | 378,898 |
2020-06-12 | $77.11 | $77.93 | $76.46 | $76.79 | $69.76 | 385,875 |
2020-06-11 | $77.18 | $77.18 | $75.79 | $75.87 | $68.92 | 427,744 |
2020-06-10 | $77.75 | $77.89 | $77.25 | $77.84 | $70.71 | 257,667 |
2020-06-09 | $77.80 | $77.81 | $77.50 | $77.56 | $70.46 | 266,694 |
2020-06-08 | $77.80 | $78.01 | $77.62 | $77.84 | $70.71 | 223,742 |
2020-06-05 | $77.54 | $77.61 | $77.32 | $77.54 | $70.44 | 176,119 |
2020-06-04 | $77.09 | $77.31 | $76.70 | $76.83 | $69.80 | 220,384 |
2020-06-03 | $77.19 | $77.44 | $77.01 | $77.19 | $70.12 | 257,533 |
2020-06-02 | $76.80 | $76.88 | $76.31 | $76.88 | $69.84 | 206,229 |
2020-06-01 | $75.94 | $76.39 | $75.83 | $76.29 | $69.31 | 134,989 |
2020-05-29 | $76.30 | $76.45 | $75.63 | $76.21 | $68.96 | 116,599 |
2020-05-28 | $76.17 | $76.27 | $75.90 | $75.90 | $68.68 | 101,459 |
2020-05-27 | $76.35 | $76.41 | $76.00 | $76.01 | $68.78 | 157,906 |
2020-05-26 | $76.35 | $76.41 | $75.86 | $75.90 | $68.68 | 129,230 |
2020-05-22 | $75.69 | $75.70 | $75.34 | $75.67 | $68.47 | 147,316 |
2020-05-21 | $76.00 | $76.17 | $75.73 | $75.88 | $68.66 | 248,573 |
2020-05-20 | $75.38 | $75.86 | $75.27 | $75.73 | $68.53 | 145,723 |
2020-05-19 | $74.58 | $74.76 | $74.30 | $74.47 | $67.39 | 226,783 |
2020-05-18 | $74.18 | $74.50 | $74.06 | $74.35 | $67.28 | 239,126 |
2020-05-15 | $73.12 | $73.48 | $73.00 | $73.10 | $66.15 | 109,837 |
2020-05-14 | $72.43 | $73.12 | $72.15 | $73.01 | $66.06 | 238,597 |
2020-05-13 | $73.40 | $73.40 | $72.01 | $72.77 | $65.85 | 160,188 |
2020-05-12 | $73.75 | $74.00 | $73.05 | $73.05 | $66.10 | 130,264 |
2020-05-11 | $73.19 | $73.19 | $72.81 | $73.17 | $66.21 | 232,171 |
2020-05-08 | $72.84 | $73.36 | $72.81 | $73.03 | $66.08 | 261,441 |
2020-05-07 | $72.55 | $72.80 | $72.24 | $72.62 | $65.71 | 165,163 |
2020-05-06 | $72.29 | $72.47 | $71.69 | $71.79 | $64.96 | 277,633 |
2020-05-05 | $72.09 | $72.50 | $72.00 | $72.36 | $65.48 | 171,848 |
2020-05-04 | $71.67 | $71.67 | $71.11 | $71.53 | $64.73 | 398,242 |
2020-05-01 | $71.94 | $71.94 | $71.20 | $71.52 | $64.72 | 197,800 |
2020-04-30 | $72.10 | $72.21 | $71.67 | $72.04 | $64.96 | 226,146 |
2020-04-29 | $71.82 | $72.31 | $71.36 | $72.20 | $65.10 | 437,541 |
2020-04-28 | $70.58 | $71.00 | $70.27 | $70.95 | $63.97 | 139,235 |
2020-04-27 | $70.57 | $70.76 | $70.16 | $70.22 | $63.31 | 138,496 |
2020-04-24 | $70.91 | $70.91 | $70.11 | $70.41 | $63.49 | 113,123 |
2020-04-23 | $70.79 | $71.40 | $70.45 | $70.50 | $63.57 | 146,480 |
2020-04-22 | $71.50 | $71.50 | $70.12 | $70.44 | $63.51 | 172,471 |
2020-04-21 | $70.72 | $70.72 | $69.46 | $70.25 | $63.34 | 398,783 |
2020-04-20 | $71.24 | $71.63 | $70.86 | $71.14 | $64.14 | 388,580 |
2020-04-17 | $71.51 | $72.64 | $71.10 | $71.55 | $64.51 | 210,324 |
2020-04-16 | $71.88 | $71.88 | $70.56 | $70.92 | $63.95 | 253,903 |
2020-04-15 | $71.74 | $71.92 | $71.25 | $71.40 | $64.38 | 188,973 |
2020-04-14 | $72.47 | $73.29 | $72.38 | $72.74 | $65.59 | 239,337 |
2020-04-13 | $72.56 | $72.77 | $71.57 | $72.35 | $65.24 | 586,654 |
2020-04-09 | $71.56 | $73.40 | $71.10 | $72.28 | $65.17 | 400,812 |
2020-04-08 | $70.80 | $71.00 | $70.05 | $70.87 | $63.90 | 178,974 |
2020-04-07 | $71.03 | $71.27 | $70.04 | $70.41 | $63.49 | 372,234 |
2020-04-06 | $69.99 | $70.25 | $69.30 | $70.25 | $63.34 | 282,209 |
2020-04-03 | $69.94 | $69.94 | $68.66 | $68.66 | $61.91 | 303,711 |
2020-04-02 | $68.87 | $69.31 | $68.09 | $68.90 | $62.12 | 465,607 |
2020-04-01 | $68.53 | $69.54 | $67.62 | $67.71 | $61.05 | 591,793 |
2020-03-31 | $70.66 | $71.32 | $70.16 | $70.40 | $63.14 | 317,510 |
2020-03-30 | $70.01 | $71.08 | $69.59 | $70.67 | $63.38 | 356,777 |
2020-03-27 | $71.58 | $71.76 | $70.01 | $71.76 | $64.36 | 494,075 |
2020-03-26 | $71.37 | $72.56 | $70.61 | $72.01 | $64.59 | 355,059 |
2020-03-25 | $67.43 | $71.99 | $67.37 | $70.51 | $63.24 | 613,411 |
2020-03-24 | $66.50 | $68.39 | $66.50 | $67.99 | $60.98 | 409,589 |
2020-03-23 | $64.03 | $67.16 | $63.52 | $65.38 | $58.64 | 535,468 |
2020-03-20 | $67.82 | $68.04 | $63.44 | $65.06 | $58.35 | 559,789 |
2020-03-19 | $61.37 | $63.65 | $60.85 | $62.60 | $56.15 | 1,289,143 |
2020-03-18 | $67.19 | $67.37 | $60.02 | $62.00 | $55.61 | 992,521 |
2020-03-17 | $67.75 | $71.13 | $66.08 | $67.42 | $60.47 | 861,596 |
2020-03-16 | $64.51 | $70.45 | $64.51 | $69.00 | $61.89 | 894,728 |
2020-03-13 | $72.60 | $72.73 | $70.02 | $71.92 | $64.51 | 868,948 |
2020-03-12 | $70.32 | $72.44 | $69.13 | $69.91 | $62.70 | 1,366,114 |
2020-03-11 | $78.03 | $78.20 | $73.25 | $74.03 | $66.40 | 389,026 |
2020-03-10 | $76.51 | $78.24 | $76.00 | $77.50 | $69.51 | 672,638 |
2020-03-09 | $81.31 | $81.31 | $75.35 | $75.85 | $68.03 | 369,917 |
2020-03-06 | $82.20 | $82.20 | $81.59 | $81.92 | $73.48 | 308,912 |
2020-03-05 | $82.68 | $82.78 | $82.20 | $82.36 | $73.87 | 165,390 |
2020-03-04 | $83.21 | $83.25 | $82.93 | $83.01 | $74.45 | 144,559 |
2020-03-03 | $81.99 | $82.50 | $81.56 | $82.17 | $73.70 | 186,778 |
2020-03-02 | $81.11 | $81.66 | $81.11 | $81.43 | $73.04 | 319,289 |
2020-02-28 | $80.66 | $81.32 | $80.30 | $81.07 | $72.46 | 354,934 |
2020-02-27 | $81.64 | $81.77 | $81.01 | $81.33 | $72.69 | 274,845 |
2020-02-26 | $82.29 | $82.55 | $82.29 | $82.39 | $73.64 | 266,363 |
2020-02-25 | $82.85 | $82.85 | $82.26 | $82.28 | $73.54 | 274,832 |
2020-02-24 | $83.02 | $83.10 | $82.91 | $82.99 | $74.17 | 300,111 |
2020-02-21 | $83.23 | $83.37 | $83.14 | $83.27 | $74.42 | 134,704 |
2020-02-20 | $82.85 | $83.01 | $82.85 | $82.97 | $74.16 | 233,269 |
2020-02-19 | $82.75 | $82.88 | $82.70 | $82.88 | $74.07 | 234,454 |
2020-02-18 | $82.84 | $82.88 | $82.64 | $82.82 | $74.02 | 297,558 |
2020-02-14 | $82.72 | $82.76 | $82.61 | $82.70 | $73.91 | 139,483 |
2020-02-13 | $82.42 | $82.54 | $82.38 | $82.53 | $73.76 | 427,214 |
2020-02-12 | $82.42 | $82.47 | $82.33 | $82.47 | $73.71 | 106,776 |
2020-02-11 | $82.43 | $82.48 | $82.26 | $82.35 | $73.60 | 107,655 |
2020-02-10 | $82.18 | $82.41 | $82.18 | $82.37 | $73.62 | 202,512 |
2020-02-07 | $82.43 | $82.43 | $82.25 | $82.38 | $73.63 | 102,684 |
2020-02-06 | $82.33 | $82.43 | $82.19 | $82.33 | $73.58 | 162,362 |
2020-02-05 | $82.24 | $82.25 | $82.13 | $82.14 | $73.41 | 109,560 |
2020-02-04 | $82.28 | $82.28 | $82.05 | $82.21 | $73.48 | 123,594 |
2020-02-03 | $82.05 | $82.32 | $82.05 | $82.15 | $73.42 | 127,252 |
2020-01-31 | $82.45 | $82.55 | $82.43 | $82.55 | $73.51 | 231,084 |
2020-01-30 | $82.22 | $82.51 | $82.21 | $82.41 | $73.38 | 92,963 |
2020-01-29 | $82.19 | $82.38 | $82.05 | $82.38 | $73.35 | 304,490 |
2020-01-28 | $81.99 | $82.00 | $81.50 | $82.00 | $73.02 | 158,434 |
2020-01-27 | $81.66 | $81.79 | $81.50 | $81.59 | $72.65 | 107,590 |
2020-01-24 | $81.94 | $81.94 | $81.75 | $81.82 | $72.86 | 83,041 |
2020-01-23 | $81.93 | $81.95 | $81.70 | $81.72 | $72.77 | 228,208 |
2020-01-22 | $81.88 | $81.95 | $81.82 | $81.94 | $72.96 | 179,741 |
2020-01-21 | $81.83 | $81.94 | $81.70 | $81.87 | $72.90 | 150,476 |
2020-01-17 | $81.98 | $82.00 | $81.85 | $81.93 | $72.95 | 209,101 |
2020-01-16 | $81.99 | $82.08 | $81.90 | $82.00 | $73.02 | 150,789 |
2020-01-15 | $81.65 | $81.95 | $81.64 | $81.93 | $72.95 | 353,885 |
2020-01-14 | $81.71 | $81.81 | $81.52 | $81.63 | $72.69 | 253,322 |
2020-01-13 | $81.60 | $81.63 | $81.50 | $81.62 | $72.68 | 331,547 |
2020-01-10 | $81.52 | $81.54 | $81.42 | $81.46 | $72.53 | 94,616 |
2020-01-09 | $81.44 | $81.44 | $81.34 | $81.40 | $72.48 | 175,728 |
2020-01-08 | $81.37 | $81.58 | $81.32 | $81.58 | $72.64 | 182,197 |
2020-01-07 | $81.38 | $81.38 | $81.22 | $81.32 | $72.41 | 140,882 |
2020-01-06 | $81.32 | $81.34 | $81.11 | $81.19 | $72.29 | 347,717 |
2020-01-03 | $81.25 | $81.44 | $81.20 | $81.32 | $72.41 | 285,294 |
2020-01-02 | $81.60 | $81.67 | $81.29 | $81.51 | $72.58 | 483,686 |
2019-12-31 | $81.36 | $81.42 | $81.27 | $81.41 | $72.49 | 218,460 |
2019-12-30 | $81.39 | $81.49 | $81.28 | $81.33 | $72.42 | 131,667 |
2019-12-27 | $81.31 | $81.53 | $81.30 | $81.50 | $72.57 | 152,590 |
2019-12-26 | $81.22 | $81.30 | $81.11 | $81.18 | $72.29 | 151,646 |
2019-12-24 | $81.01 | $81.21 | $81.01 | $81.17 | $72.28 | 58,872 |
2019-12-23 | $80.96 | $81.04 | $80.91 | $81.04 | $72.16 | 62,335 |
2019-12-20 | $81.03 | $81.26 | $81.03 | $81.26 | $72.06 | 154,162 |
2019-12-19 | $81.23 | $81.27 | $81.10 | $81.11 | $71.93 | 215,289 |
2019-12-18 | $81.24 | $81.40 | $81.18 | $81.30 | $72.10 | 164,136 |
2019-12-17 | $81.02 | $81.25 | $80.99 | $81.25 | $72.05 | 173,102 |
2019-12-16 | $81.08 | $81.08 | $80.89 | $80.99 | $71.82 | 137,536 |
2019-12-13 | $80.77 | $81.00 | $80.67 | $80.99 | $71.82 | 489,166 |
2019-12-12 | $80.74 | $80.74 | $80.60 | $80.66 | $71.53 | 122,805 |
2019-12-11 | $80.39 | $80.65 | $80.35 | $80.63 | $71.50 | 188,809 |
2019-12-10 | $80.18 | $80.19 | $80.06 | $80.11 | $71.04 | 132,097 |
2019-12-09 | $80.15 | $80.20 | $80.00 | $80.01 | $70.95 | 164,223 |
2019-12-06 | $79.86 | $79.94 | $79.85 | $79.90 | $70.85 | 101,566 |
2019-12-05 | $79.71 | $79.87 | $79.55 | $79.76 | $70.73 | 98,856 |
2019-12-04 | $79.46 | $79.64 | $79.40 | $79.45 | $70.46 | 284,227 |
2019-12-03 | $79.38 | $79.39 | $79.22 | $79.36 | $70.38 | 153,124 |
2019-12-02 | $79.60 | $79.60 | $79.22 | $79.28 | $70.30 | 114,393 |
2019-11-29 | $80.05 | $80.09 | $79.91 | $79.92 | $70.60 | 56,492 |
2019-11-27 | $80.16 | $80.18 | $80.00 | $80.02 | $70.69 | 74,744 |
2019-11-26 | $79.97 | $80.17 | $79.90 | $80.06 | $70.73 | 116,012 |
2019-11-25 | $80.05 | $80.05 | $79.88 | $79.92 | $70.60 | 128,908 |
2019-11-22 | $79.98 | $80.00 | $79.84 | $79.85 | $70.54 | 128,964 |
2019-11-21 | $79.86 | $79.86 | $79.69 | $79.82 | $70.51 | 81,083 |
2019-11-20 | $79.70 | $79.81 | $79.65 | $79.77 | $70.47 | 82,716 |
2019-11-19 | $79.61 | $79.63 | $79.54 | $79.63 | $70.35 | 113,870 |
2019-11-18 | $79.99 | $79.99 | $79.71 | $79.80 | $70.50 | 114,543 |
2019-11-15 | $79.92 | $80.19 | $79.92 | $80.05 | $70.72 | 162,326 |
2019-11-14 | $79.99 | $80.05 | $79.93 | $80.04 | $70.71 | 91,831 |
2019-11-13 | $79.61 | $79.67 | $79.55 | $79.60 | $70.32 | 122,608 |
2019-11-12 | $79.83 | $79.84 | $79.68 | $79.68 | $70.39 | 69,474 |
2019-11-11 | $79.99 | $79.99 | $79.70 | $79.80 | $70.50 | 97,662 |
2019-11-08 | $79.79 | $79.96 | $79.74 | $79.81 | $70.50 | 119,884 |
2019-11-07 | $80.08 | $80.20 | $79.68 | $79.87 | $70.56 | 95,264 |
2019-11-06 | $79.92 | $80.33 | $79.92 | $80.19 | $70.84 | 268,337 |
2019-11-05 | $80.22 | $80.24 | $79.97 | $79.99 | $70.66 | 165,040 |
2019-11-04 | $80.59 | $80.66 | $80.31 | $80.35 | $70.98 | 204,541 |
2019-11-01 | $80.40 | $80.70 | $80.26 | $80.70 | $71.29 | 108,649 |
2019-10-31 | $80.52 | $80.70 | $80.38 | $80.70 | $71.00 | 114,329 |
2019-10-30 | $80.46 | $80.50 | $80.00 | $80.50 | $70.83 | 317,772 |
2019-10-29 | $80.51 | $80.56 | $80.28 | $80.39 | $70.73 | 189,359 |
2019-10-28 | $80.67 | $80.67 | $80.41 | $80.42 | $70.76 | 134,480 |
2019-10-25 | $80.71 | $80.77 | $80.61 | $80.70 | $71.00 | 66,965 |
2019-10-24 | $80.66 | $80.70 | $80.51 | $80.63 | $70.94 | 81,976 |
2019-10-23 | $80.49 | $80.67 | $80.41 | $80.67 | $70.98 | 75,623 |
2019-10-22 | $80.34 | $80.57 | $80.34 | $80.42 | $70.76 | 107,609 |
2019-10-21 | $80.35 | $80.48 | $80.26 | $80.26 | $70.62 | 137,165 |
2019-10-18 | $80.56 | $80.67 | $80.49 | $80.59 | $70.91 | 60,107 |
2019-10-17 | $80.36 | $80.62 | $80.35 | $80.44 | $70.78 | 89,592 |
2019-10-16 | $80.41 | $80.41 | $80.19 | $80.35 | $70.70 | 131,585 |
2019-10-15 | $80.42 | $80.67 | $80.42 | $80.46 | $70.79 | 330,385 |
2019-10-14 | $80.42 | $80.56 | $80.36 | $80.49 | $70.82 | 153,999 |
2019-10-11 | $80.46 | $80.59 | $80.39 | $80.45 | $70.78 | 201,496 |
2019-10-10 | $80.41 | $80.45 | $80.34 | $80.45 | $70.78 | 295,422 |
2019-10-09 | $80.54 | $80.54 | $80.35 | $80.50 | $70.83 | 117,548 |
2019-10-08 | $80.43 | $80.51 | $80.36 | $80.46 | $70.79 | 55,623 |
2019-10-07 | $80.72 | $80.76 | $80.33 | $80.35 | $70.70 | 138,075 |
2019-10-04 | $80.52 | $80.94 | $80.51 | $80.94 | $71.22 | 83,825 |
2019-10-03 | $80.18 | $80.40 | $80.02 | $80.38 | $70.72 | 90,923 |
2019-10-02 | $80.02 | $80.03 | $79.89 | $79.91 | $70.31 | 76,277 |
2019-10-01 | $80.13 | $80.21 | $80.00 | $80.08 | $70.46 | 131,274 |
2019-09-30 | $80.44 | $80.63 | $80.34 | $80.60 | $70.65 | 139,774 |
2019-09-27 | $80.64 | $80.66 | $80.27 | $80.44 | $70.51 | 109,812 |
2019-09-26 | $80.55 | $80.57 | $80.42 | $80.48 | $70.54 | 86,857 |
2019-09-25 | $80.53 | $80.53 | $80.21 | $80.36 | $70.44 | 62,331 |
2019-09-24 | $80.69 | $80.80 | $80.47 | $80.47 | $70.53 | 108,225 |
2019-09-23 | $81.08 | $81.22 | $80.87 | $81.03 | $71.02 | 124,235 |
2019-09-20 | $80.91 | $81.04 | $80.78 | $81.04 | $71.03 | 161,289 |
2019-09-19 | $80.63 | $80.75 | $80.58 | $80.71 | $70.74 | 68,059 |
2019-09-18 | $80.48 | $80.69 | $80.20 | $80.37 | $70.44 | 74,414 |
2019-09-17 | $80.09 | $80.40 | $79.95 | $80.40 | $70.47 | 84,550 |
2019-09-16 | $80.03 | $80.14 | $79.97 | $80.03 | $70.15 | 59,339 |
2019-09-13 | $80.27 | $80.28 | $79.83 | $79.91 | $70.04 | 153,039 |
2019-09-12 | $81.10 | $81.10 | $80.53 | $80.62 | $70.66 | 186,463 |
2019-09-11 | $80.40 | $80.56 | $80.35 | $80.44 | $70.51 | 126,180 |
2019-09-10 | $80.85 | $80.85 | $80.31 | $80.32 | $70.40 | 114,452 |
2019-09-09 | $81.39 | $81.42 | $80.91 | $80.97 | $70.97 | 209,471 |
2019-09-06 | $81.52 | $81.52 | $81.36 | $81.45 | $71.39 | 101,231 |
2019-09-05 | $81.47 | $81.69 | $81.21 | $81.29 | $71.25 | 128,584 |
2019-09-04 | $81.37 | $81.59 | $81.18 | $81.56 | $71.49 | 70,994 |
2019-09-03 | $80.99 | $81.25 | $80.98 | $81.12 | $71.10 | 216,575 |
2019-08-30 | $80.82 | $81.33 | $80.82 | $81.30 | $70.98 | 86,757 |
2019-08-29 | $81.05 | $81.18 | $81.02 | $81.13 | $70.83 | 81,197 |
2019-08-28 | $80.92 | $81.09 | $80.91 | $81.08 | $70.79 | 63,254 |
2019-08-27 | $80.74 | $80.93 | $80.74 | $80.92 | $70.65 | 67,124 |
2019-08-26 | $80.68 | $80.87 | $80.65 | $80.65 | $70.41 | 70,418 |
2019-08-23 | $80.74 | $80.90 | $80.59 | $80.72 | $70.48 | 117,596 |
2019-08-22 | $80.80 | $80.88 | $80.68 | $80.80 | $70.55 | 56,712 |
2019-08-21 | $80.64 | $80.77 | $80.35 | $80.70 | $70.46 | 70,581 |
2019-08-20 | $80.46 | $80.54 | $80.21 | $80.47 | $70.26 | 64,800 |
2019-08-19 | $80.57 | $80.83 | $80.42 | $80.47 | $70.26 | 63,721 |
2019-08-16 | $80.65 | $80.96 | $80.40 | $80.96 | $70.69 | 59,439 |
2019-08-15 | $80.32 | $80.40 | $80.14 | $80.40 | $70.20 | 184,274 |
2019-08-14 | $80.35 | $80.35 | $79.89 | $79.95 | $69.80 | 657,963 |
2019-08-13 | $80.15 | $80.49 | $80.05 | $80.41 | $70.21 | 1,041,605 |
2019-08-12 | $80.57 | $80.58 | $80.27 | $80.42 | $70.21 | 261,486 |
2019-08-09 | $81.48 | $81.58 | $81.41 | $81.48 | $71.14 | 66,657 |
2019-08-08 | $81.18 | $81.41 | $81.07 | $81.32 | $71.00 | 110,797 |
2019-08-07 | $81.15 | $81.21 | $81.00 | $81.01 | $70.73 | 197,054 |
2019-08-06 | $80.66 | $80.73 | $80.54 | $80.64 | $70.41 | 88,050 |
2019-08-05 | $80.50 | $80.50 | $80.22 | $80.28 | $70.09 | 65,677 |
2019-08-02 | $80.82 | $80.88 | $80.71 | $80.72 | $70.48 | 77,712 |
2019-08-01 | $80.55 | $80.95 | $80.55 | $80.88 | $70.62 | 75,391 |
2019-07-31 | $81.06 | $81.19 | $80.76 | $81.08 | $70.50 | 69,532 |
2019-07-30 | $81.01 | $81.11 | $80.93 | $80.94 | $70.38 | 66,872 |
2019-07-29 | $81.08 | $81.14 | $81.00 | $81.13 | $70.55 | 68,769 |
2019-07-26 | $81.13 | $81.23 | $80.98 | $81.03 | $70.46 | 67,357 |
2019-07-25 | $81.22 | $81.25 | $81.01 | $81.17 | $70.58 | 167,997 |
2019-07-24 | $81.03 | $81.19 | $81.01 | $81.08 | $70.50 | 93,424 |
2019-07-23 | $80.89 | $80.95 | $80.82 | $80.93 | $70.37 | 67,369 |
2019-07-22 | $80.75 | $80.84 | $80.62 | $80.81 | $70.27 | 83,246 |
2019-07-19 | $80.53 | $80.67 | $80.53 | $80.61 | $70.10 | 85,454 |
2019-07-18 | $80.60 | $80.69 | $80.44 | $80.61 | $70.10 | 84,808 |
2019-07-17 | $80.63 | $80.69 | $80.57 | $80.63 | $70.11 | 57,288 |
2019-07-16 | $80.48 | $80.61 | $80.37 | $80.44 | $69.95 | 322,134 |
2019-07-15 | $80.34 | $80.50 | $80.17 | $80.48 | $69.98 | 100,769 |
2019-07-12 | $80.17 | $80.29 | $80.04 | $80.29 | $69.82 | 81,958 |
2019-07-11 | $80.42 | $80.44 | $80.10 | $80.13 | $69.68 | 105,052 |
2019-07-10 | $80.42 | $80.46 | $80.29 | $80.30 | $69.83 | 112,959 |
2019-07-09 | $80.26 | $80.43 | $80.23 | $80.30 | $69.83 | 93,924 |
2019-07-08 | $80.55 | $80.60 | $80.45 | $80.47 | $69.97 | 127,346 |
2019-07-05 | $80.70 | $80.70 | $80.33 | $80.65 | $70.13 | 97,223 |
2019-07-03 | $80.71 | $80.86 | $80.62 | $80.80 | $70.26 | 87,255 |
2019-07-02 | $80.54 | $80.72 | $80.51 | $80.54 | $70.03 | 266,015 |
2019-07-01 | $80.43 | $80.56 | $80.33 | $80.49 | $69.99 | 98,511 |
2019-06-28 | $80.35 | $80.44 | $80.29 | $80.42 | $69.67 | 118,848 |
2019-06-27 | $80.11 | $80.32 | $80.00 | $80.29 | $69.55 | 76,064 |
2019-06-26 | $79.96 | $80.10 | $79.92 | $79.99 | $69.29 | 153,311 |
2019-06-25 | $80.16 | $80.21 | $79.91 | $79.98 | $69.28 | 94,093 |
2019-06-24 | $80.17 | $80.22 | $80.09 | $80.15 | $69.43 | 274,219 |
2019-06-21 | $80.20 | $80.32 | $80.04 | $80.13 | $69.41 | 188,089 |
2019-06-20 | $80.57 | $80.60 | $80.32 | $80.54 | $69.77 | 88,246 |
2019-06-19 | $79.59 | $80.20 | $79.49 | $80.13 | $69.41 | 82,731 |
2019-06-18 | $79.46 | $79.66 | $79.45 | $79.65 | $69.00 | 61,206 |
2019-06-17 | $78.96 | $79.04 | $78.92 | $79.02 | $68.45 | 105,733 |
2019-06-14 | $78.99 | $79.09 | $78.92 | $78.98 | $68.42 | 65,496 |
2019-06-13 | $78.97 | $79.20 | $78.86 | $79.11 | $68.53 | 148,380 |
2019-06-12 | $79.10 | $79.16 | $79.05 | $79.08 | $68.51 | 90,007 |
2019-06-11 | $79.03 | $79.08 | $78.99 | $79.08 | $68.51 | 61,172 |
2019-06-10 | $78.94 | $78.99 | $78.90 | $78.96 | $68.40 | 119,893 |
2019-06-07 | $78.72 | $78.87 | $78.66 | $78.87 | $68.32 | 67,510 |
2019-06-06 | $78.52 | $78.74 | $78.52 | $78.64 | $68.12 | 64,544 |
2019-06-05 | $78.53 | $78.59 | $78.37 | $78.37 | $67.89 | 90,561 |
2019-06-04 | $78.26 | $78.26 | $78.00 | $78.12 | $67.67 | 141,500 |
2019-06-03 | $77.64 | $77.86 | $77.56 | $77.86 | $67.45 | 154,989 |
2019-05-31 | $78.36 | $78.36 | $77.98 | $78.17 | $67.43 | 88,619 |
2019-05-30 | $78.10 | $78.17 | $78.06 | $78.11 | $67.38 | 75,144 |
2019-05-29 | $78.03 | $78.08 | $77.95 | $77.95 | $67.24 | 77,878 |
2019-05-28 | $77.89 | $78.07 | $77.83 | $77.91 | $67.21 | 257,713 |
2019-05-24 | $77.83 | $77.85 | $77.72 | $77.78 | $67.09 | 68,374 |
2019-05-23 | $77.64 | $77.68 | $77.51 | $77.55 | $66.90 | 84,933 |
2019-05-22 | $77.83 | $77.92 | $77.66 | $77.71 | $67.03 | 40,293 |
2019-05-21 | $77.84 | $77.90 | $77.70 | $77.89 | $67.19 | 175,475 |
2019-05-20 | $77.66 | $77.75 | $77.56 | $77.68 | $67.01 | 40,385 |
2019-05-17 | $77.65 | $77.76 | $77.53 | $77.62 | $66.96 | 67,459 |
2019-05-16 | $77.68 | $77.77 | $77.65 | $77.68 | $67.01 | 54,463 |
2019-05-15 | $77.59 | $77.73 | $77.55 | $77.70 | $67.02 | 67,249 |
2019-05-14 | $77.39 | $77.59 | $77.35 | $77.55 | $66.90 | 59,270 |
2019-05-13 | $77.44 | $77.75 | $77.10 | $77.25 | $66.64 | 101,545 |
2019-05-10 | $77.72 | $77.72 | $77.40 | $77.72 | $67.04 | 102,612 |
2019-05-09 | $77.56 | $77.72 | $77.34 | $77.58 | $66.92 | 247,077 |
2019-05-08 | $77.58 | $77.72 | $77.54 | $77.57 | $66.91 | 143,389 |
2019-05-07 | $77.84 | $77.89 | $77.66 | $77.66 | $66.99 | 79,971 |
2019-05-06 | $77.77 | $77.91 | $77.75 | $77.91 | $67.21 | 161,251 |
2019-05-03 | $77.79 | $77.93 | $77.75 | $77.93 | $67.22 | 80,389 |
2019-05-02 | $77.79 | $77.89 | $77.50 | $77.62 | $66.96 | 123,034 |
2019-05-01 | $77.84 | $78.03 | $77.70 | $77.70 | $67.02 | 218,351 |
2019-04-30 | $78.09 | $78.14 | $77.94 | $78.13 | $67.14 | 155,236 |
2019-04-29 | $77.91 | $77.99 | $77.81 | $77.89 | $66.93 | 127,343 |
2019-04-26 | $77.98 | $78.07 | $77.92 | $77.97 | $67.00 | 111,042 |
2019-04-25 | $77.69 | $77.86 | $77.63 | $77.83 | $66.88 | 79,802 |
2019-04-24 | $78.00 | $78.06 | $77.86 | $77.94 | $66.98 | 80,075 |
2019-04-23 | $77.85 | $78.00 | $77.85 | $77.98 | $67.01 | 104,835 |
2019-04-22 | $77.85 | $77.90 | $77.80 | $77.84 | $66.89 | 80,573 |
2019-04-18 | $77.92 | $77.92 | $77.81 | $77.83 | $66.88 | 67,259 |
2019-04-17 | $77.83 | $77.89 | $77.80 | $77.80 | $66.86 | 60,597 |
2019-04-16 | $77.79 | $77.86 | $77.65 | $77.83 | $66.88 | 76,371 |
2019-04-15 | $77.70 | $77.76 | $77.59 | $77.65 | $66.73 | 75,933 |
2019-04-12 | $77.71 | $77.79 | $77.66 | $77.73 | $66.80 | 89,832 |
2019-04-11 | $77.88 | $77.96 | $77.79 | $77.79 | $66.85 | 89,226 |
2019-04-10 | $78.04 | $78.07 | $77.93 | $78.05 | $67.07 | 182,641 |
2019-04-09 | $77.96 | $78.05 | $77.92 | $77.95 | $66.99 | 107,401 |
2019-04-08 | $78.01 | $78.10 | $77.83 | $77.90 | $66.94 | 90,633 |
2019-04-05 | $77.88 | $78.06 | $77.87 | $78.03 | $67.06 | 79,018 |
2019-04-04 | $77.92 | $77.99 | $77.89 | $77.90 | $66.94 | 144,979 |
2019-04-03 | $77.87 | $77.93 | $77.70 | $77.90 | $66.94 | 122,486 |
2019-04-02 | $78.00 | $78.00 | $77.77 | $77.91 | $66.95 | 126,723 |
2019-04-01 | $77.85 | $78.00 | $77.75 | $77.86 | $66.91 | 138,983 |
2019-03-29 | $78.11 | $78.25 | $78.04 | $78.25 | $66.97 | 84,674 |
2019-03-28 | $77.94 | $78.08 | $77.90 | $78.04 | $66.79 | 54,100 |
2019-03-27 | $78.10 | $78.15 | $77.91 | $77.91 | $66.68 | 88,621 |
2019-03-26 | $78.11 | $78.23 | $78.04 | $78.23 | $66.95 | 73,968 |
2019-03-25 | $77.91 | $78.09 | $77.89 | $78.08 | $66.82 | 218,250 |
2019-03-22 | $77.95 | $77.97 | $77.76 | $77.90 | $66.67 | 266,116 |
2019-03-21 | $78.08 | $78.15 | $77.96 | $78.09 | $66.83 | 126,786 |
2019-03-20 | $77.62 | $78.08 | $77.47 | $77.99 | $66.75 | 339,386 |
2019-03-19 | $77.63 | $77.68 | $77.54 | $77.60 | $66.41 | 105,361 |
2019-03-18 | $77.48 | $77.58 | $77.45 | $77.57 | $66.39 | 160,249 |
2019-03-15 | $77.44 | $77.50 | $77.33 | $77.50 | $66.33 | 63,929 |
2019-03-14 | $77.25 | $77.28 | $77.17 | $77.25 | $66.11 | 124,212 |
2019-03-13 | $77.24 | $77.32 | $77.16 | $77.32 | $66.17 | 118,056 |
2019-03-12 | $77.14 | $77.31 | $77.13 | $77.31 | $66.16 | 194,706 |
2019-03-11 | $77.08 | $77.16 | $77.03 | $77.13 | $66.01 | 204,246 |
2019-03-08 | $76.71 | $76.99 | $76.70 | $76.95 | $65.86 | 67,686 |
2019-03-07 | $76.98 | $76.98 | $76.83 | $76.89 | $65.80 | 115,131 |
2019-03-06 | $76.82 | $77.12 | $76.81 | $76.99 | $65.89 | 130,739 |
2019-03-05 | $76.85 | $76.96 | $76.80 | $76.96 | $65.86 | 89,060 |
2019-03-04 | $76.92 | $76.93 | $76.77 | $76.84 | $65.76 | 130,643 |
2019-03-01 | $77.01 | $77.01 | $76.83 | $76.91 | $65.82 | 113,431 |
2019-02-28 | $77.31 | $77.40 | $77.23 | $77.37 | $65.98 | 468,202 |
2019-02-27 | $77.44 | $77.44 | $77.20 | $77.37 | $65.98 | 95,369 |
2019-02-26 | $77.28 | $77.49 | $77.19 | $77.31 | $65.93 | 88,143 |
2019-02-25 | $77.25 | $77.29 | $77.07 | $77.11 | $65.76 | 124,116 |
2019-02-22 | $77.11 | $77.24 | $77.03 | $77.04 | $65.70 | 67,550 |
2019-02-21 | $77.10 | $77.11 | $76.53 | $76.91 | $65.59 | 116,514 |
2019-02-20 | $77.10 | $77.11 | $76.94 | $77.10 | $65.75 | 94,346 |
2019-02-19 | $76.93 | $77.10 | $76.93 | $76.96 | $65.63 | 99,632 |
2019-02-15 | $76.95 | $77.00 | $76.91 | $76.92 | $65.60 | 132,350 |
2019-02-14 | $76.92 | $77.00 | $76.77 | $76.97 | $65.64 | 144,184 |
2019-02-13 | $76.95 | $76.98 | $76.83 | $76.84 | $65.53 | 126,005 |
2019-02-12 | $76.87 | $76.87 | $76.70 | $76.80 | $65.50 | 67,862 |
2019-02-11 | $76.85 | $76.87 | $76.56 | $76.67 | $65.39 | 67,321 |
2019-02-08 | $76.81 | $76.99 | $76.80 | $76.85 | $65.54 | 67,191 |
2019-02-07 | $77.00 | $77.03 | $76.82 | $77.03 | $65.69 | 122,896 |
2019-02-06 | $77.02 | $77.10 | $76.94 | $77.07 | $65.73 | 141,342 |
2019-02-05 | $76.97 | $77.21 | $76.97 | $77.14 | $65.79 | 69,118 |
2019-02-04 | $76.74 | $76.85 | $76.63 | $76.75 | $65.46 | 94,813 |
2019-02-01 | $76.78 | $76.95 | $76.64 | $76.91 | $65.59 | 171,600 |
2019-01-31 | $77.01 | $77.29 | $76.93 | $77.23 | $65.62 | 175,638 |
2019-01-30 | $76.38 | $76.70 | $76.34 | $76.70 | $65.17 | 95,546 |
2019-01-29 | $76.24 | $76.48 | $76.24 | $76.48 | $64.98 | 133,257 |
2019-01-28 | $76.39 | $76.46 | $76.19 | $76.28 | $64.81 | 174,347 |
2019-01-25 | $76.57 | $76.68 | $76.55 | $76.55 | $65.04 | 116,779 |
2019-01-24 | $76.55 | $76.66 | $76.54 | $76.65 | $65.12 | 60,524 |
2019-01-23 | $76.34 | $76.51 | $76.09 | $76.44 | $64.95 | 61,881 |
2019-01-22 | $76.07 | $76.10 | $75.86 | $76.01 | $64.58 | 153,337 |
2019-01-18 | $76.01 | $76.14 | $75.96 | $76.14 | $64.69 | 103,467 |
2019-01-17 | $75.71 | $75.93 | $75.66 | $75.93 | $64.51 | 71,090 |
2019-01-16 | $75.80 | $75.90 | $75.62 | $75.71 | $64.33 | 124,843 |
2019-01-15 | $75.62 | $75.64 | $75.49 | $75.61 | $64.24 | 56,459 |
2019-01-14 | $75.31 | $75.52 | $75.30 | $75.52 | $64.16 | 160,864 |
2019-01-11 | $75.38 | $75.70 | $75.24 | $75.47 | $64.12 | 152,903 |
2019-01-10 | $75.36 | $75.49 | $75.27 | $75.46 | $64.11 | 197,852 |
2019-01-09 | $75.57 | $75.72 | $75.46 | $75.51 | $64.16 | 136,201 |
2019-01-08 | $75.34 | $75.40 | $75.24 | $75.40 | $64.06 | 91,509 |
2019-01-07 | $75.30 | $75.50 | $75.29 | $75.40 | $64.06 | 121,063 |
2019-01-04 | $74.99 | $75.31 | $74.96 | $75.14 | $63.84 | 150,141 |
2019-01-03 | $74.75 | $74.95 | $74.68 | $74.95 | $63.68 | 87,651 |
2019-01-02 | $74.52 | $74.75 | $74.51 | $74.75 | $63.51 | 99,286 |
2018-12-31 | $74.49 | $74.69 | $74.16 | $74.54 | $63.33 | 308,712 |
2018-12-28 | $74.39 | $74.80 | $74.31 | $74.41 | $63.22 | 259,847 |
2018-12-27 | $74.01 | $74.36 | $74.01 | $74.31 | $63.14 | 227,722 |
2018-12-26 | $74.24 | $74.55 | $74.02 | $74.09 | $62.95 | 144,090 |
2018-12-24 | $74.22 | $74.32 | $74.01 | $74.01 | $62.88 | 127,339 |
2018-12-21 | $74.58 | $74.61 | $74.26 | $74.33 | $62.88 | 140,549 |
2018-12-20 | $74.89 | $74.94 | $74.54 | $74.70 | $63.20 | 152,969 |
2018-12-19 | $74.73 | $74.91 | $74.63 | $74.74 | $63.23 | 313,134 |
2018-12-18 | $74.74 | $74.90 | $74.64 | $74.66 | $63.16 | 279,368 |
2018-12-17 | $74.54 | $74.70 | $74.52 | $74.53 | $63.05 | 125,617 |
2018-12-14 | $74.49 | $74.66 | $74.42 | $74.56 | $63.08 | 74,305 |
2018-12-13 | $74.35 | $74.62 | $74.35 | $74.48 | $63.01 | 145,143 |
2018-12-12 | $74.41 | $74.59 | $74.31 | $74.40 | $62.94 | 153,897 |
2018-12-11 | $74.18 | $74.38 | $74.11 | $74.19 | $62.77 | 272,046 |
2018-12-10 | $74.15 | $74.27 | $74.03 | $74.19 | $62.77 | 79,656 |
2018-12-07 | $74.15 | $74.31 | $74.09 | $74.11 | $62.70 | 101,503 |
2018-12-06 | $73.98 | $74.15 | $73.94 | $74.15 | $62.73 | 307,176 |
2018-12-04 | $74.12 | $74.18 | $73.90 | $74.10 | $62.69 | 207,103 |
2018-12-03 | $74.19 | $74.25 | $74.00 | $74.00 | $62.61 | 233,136 |
2018-11-30 | $73.87 | $74.16 | $73.87 | $74.06 | $62.41 | 109,346 |
2018-11-29 | $74.06 | $74.15 | $73.87 | $73.89 | $62.27 | 82,524 |
2018-11-28 | $73.44 | $74.01 | $73.33 | $73.90 | $62.28 | 263,593 |
2018-11-27 | $73.29 | $73.50 | $73.23 | $73.40 | $61.86 | 271,059 |
2018-11-26 | $73.53 | $73.68 | $73.41 | $73.53 | $61.97 | 256,582 |
2018-11-23 | $73.67 | $73.74 | $73.53 | $73.55 | $61.98 | 48,946 |
2018-11-21 | $73.72 | $73.90 | $73.69 | $73.77 | $62.17 | 246,381 |
2018-11-20 | $73.54 | $73.84 | $73.50 | $73.63 | $62.05 | 289,147 |
2018-11-19 | $74.15 | $74.15 | $73.92 | $73.96 | $62.33 | 270,249 |
2018-11-16 | $74.09 | $74.31 | $73.95 | $74.31 | $62.62 | 332,145 |
2018-11-15 | $74.19 | $74.19 | $73.93 | $74.05 | $62.40 | 206,296 |
2018-11-14 | $74.20 | $74.34 | $74.09 | $74.19 | $62.52 | 86,077 |
2018-11-13 | $74.17 | $74.25 | $74.03 | $74.11 | $62.46 | 207,039 |
2018-11-12 | $74.28 | $74.32 | $74.08 | $74.09 | $62.44 | 111,175 |
2018-11-09 | $74.21 | $74.29 | $74.07 | $74.20 | $62.53 | 119,403 |
2018-11-08 | $74.35 | $74.48 | $74.19 | $74.21 | $62.54 | 130,737 |
2018-11-07 | $74.60 | $74.64 | $74.43 | $74.50 | $62.78 | 78,632 |
2018-11-06 | $74.50 | $74.56 | $74.26 | $74.35 | $62.66 | 166,440 |
2018-11-05 | $74.32 | $74.47 | $74.32 | $74.44 | $62.73 | 135,137 |
2018-11-02 | $74.49 | $74.50 | $74.25 | $74.38 | $62.68 | 116,448 |
2018-11-01 | $74.19 | $74.52 | $74.19 | $74.32 | $62.63 | 102,186 |
2018-10-31 | $74.80 | $74.80 | $74.36 | $74.50 | $62.53 | 124,183 |
2018-10-30 | $74.50 | $74.76 | $74.48 | $74.76 | $62.75 | 97,279 |
2018-10-29 | $74.70 | $74.88 | $74.50 | $74.51 | $62.54 | 129,069 |
2018-10-26 | $74.64 | $74.73 | $74.55 | $74.72 | $62.71 | 85,160 |
2018-10-25 | $74.57 | $74.80 | $74.50 | $74.70 | $62.70 | 52,789 |
2018-10-24 | $74.65 | $74.72 | $74.40 | $74.40 | $62.44 | 86,064 |
2018-10-23 | $74.52 | $74.71 | $74.50 | $74.66 | $62.66 | 106,038 |
2018-10-22 | $74.82 | $74.82 | $74.60 | $74.64 | $62.65 | 100,218 |
2018-10-19 | $74.76 | $74.76 | $74.60 | $74.66 | $62.66 | 182,613 |
2018-10-18 | $74.87 | $74.94 | $74.71 | $74.76 | $62.75 | 87,437 |
2018-10-17 | $75.15 | $75.15 | $74.83 | $74.97 | $62.92 | 83,288 |
2018-10-16 | $74.93 | $75.18 | $74.89 | $75.16 | $63.08 | 66,741 |
2018-10-15 | $74.82 | $74.95 | $74.78 | $74.81 | $62.79 | 87,615 |
2018-10-12 | $74.87 | $74.98 | $74.80 | $74.89 | $62.86 | 78,292 |
2018-10-11 | $74.70 | $74.84 | $74.60 | $74.80 | $62.78 | 109,121 |
2018-10-10 | $74.78 | $74.78 | $74.50 | $74.58 | $62.59 | 68,062 |
2018-10-09 | $74.63 | $74.80 | $74.54 | $74.80 | $62.78 | 78,354 |
2018-10-08 | $74.60 | $74.75 | $74.60 | $74.68 | $62.68 | 52,041 |
2018-10-05 | $74.80 | $74.90 | $74.50 | $74.67 | $62.67 | 161,810 |
2018-10-04 | $75.13 | $75.15 | $74.80 | $74.95 | $62.91 | 62,216 |
2018-10-03 | $75.64 | $75.80 | $75.27 | $75.39 | $63.27 | 109,926 |
2018-10-02 | $75.51 | $75.64 | $75.46 | $75.54 | $63.40 | 79,291 |
2018-10-01 | $75.54 | $75.63 | $75.43 | $75.43 | $63.31 | 138,763 |
2018-09-28 | $75.88 | $75.94 | $75.80 | $75.83 | $63.41 | 188,840 |
2018-09-27 | $75.89 | $75.93 | $75.80 | $75.93 | $63.49 | 51,747 |
2018-09-26 | $75.55 | $75.64 | $75.46 | $75.64 | $63.25 | 199,614 |
2018-09-25 | $75.30 | $75.54 | $75.25 | $75.48 | $63.11 | 191,774 |
2018-09-24 | $75.35 | $75.53 | $75.35 | $75.44 | $63.08 | 68,537 |
2018-09-21 | $75.28 | $75.47 | $75.27 | $75.37 | $63.02 | 58,177 |
2018-09-20 | $75.15 | $75.31 | $75.15 | $75.24 | $62.91 | 62,305 |
2018-09-19 | $75.01 | $75.08 | $74.88 | $75.03 | $62.74 | 40,809 |
2018-09-18 | $74.99 | $75.06 | $74.82 | $74.87 | $62.60 | 94,925 |
2018-09-17 | $74.99 | $75.12 | $74.93 | $75.06 | $62.76 | 206,080 |
2018-09-14 | $75.10 | $75.23 | $74.91 | $75.13 | $62.82 | 80,107 |
2018-09-13 | $74.98 | $75.13 | $74.82 | $74.96 | $62.68 | 104,976 |
2018-09-12 | $74.53 | $74.75 | $74.48 | $74.63 | $62.40 | 83,549 |
2018-09-11 | $74.45 | $74.45 | $74.32 | $74.45 | $62.25 | 144,903 |
2018-09-10 | $74.60 | $74.68 | $74.46 | $74.56 | $62.34 | 131,449 |
2018-09-07 | $74.62 | $74.70 | $74.55 | $74.62 | $62.39 | 64,321 |
2018-09-06 | $74.79 | $74.83 | $74.60 | $74.78 | $62.53 | 152,158 |
2018-09-05 | $74.40 | $74.68 | $74.39 | $74.53 | $62.32 | 132,311 |
2018-09-04 | $74.37 | $74.52 | $74.31 | $74.52 | $62.31 | 278,987 |
2018-08-31 | $74.80 | $75.10 | $74.80 | $74.91 | $62.39 | 146,911 |
2018-08-30 | $75.17 | $75.30 | $74.84 | $75.08 | $62.53 | 94,162 |
2018-08-29 | $75.53 | $75.56 | $75.27 | $75.29 | $62.71 | 132,538 |
2018-08-28 | $75.62 | $75.64 | $75.55 | $75.56 | $62.93 | 57,869 |
2018-08-27 | $75.55 | $75.66 | $75.55 | $75.61 | $62.97 | 46,013 |
2018-08-24 | $75.51 | $75.66 | $75.45 | $75.60 | $62.96 | 70,114 |
2018-08-23 | $75.75 | $75.75 | $75.43 | $75.43 | $62.82 | 45,524 |
2018-08-22 | $75.77 | $75.77 | $75.58 | $75.68 | $63.03 | 54,006 |
2018-08-21 | $75.43 | $75.63 | $75.42 | $75.44 | $62.83 | 97,872 |
2018-08-20 | $75.27 | $75.49 | $75.24 | $75.48 | $62.86 | 57,380 |
2018-08-17 | $75.13 | $75.49 | $75.13 | $75.43 | $62.82 | 129,322 |
2018-08-16 | $75.16 | $75.32 | $75.09 | $75.15 | $62.59 | 135,054 |
2018-08-15 | $75.04 | $75.13 | $74.84 | $74.99 | $62.46 | 124,655 |
2018-08-14 | $75.09 | $75.24 | $74.93 | $75.24 | $62.67 | 112,903 |
2018-08-13 | $74.50 | $74.83 | $74.49 | $74.83 | $62.32 | 239,812 |
2018-08-10 | $75.52 | $75.52 | $74.95 | $75.00 | $62.47 | 230,078 |
2018-08-09 | $75.68 | $75.71 | $75.52 | $75.54 | $62.91 | 60,000 |
2018-08-08 | $75.75 | $75.89 | $75.67 | $75.88 | $63.20 | 148,579 |
2018-08-07 | $75.91 | $75.91 | $75.71 | $75.76 | $63.10 | 42,917 |
2018-08-06 | $76.01 | $76.01 | $75.76 | $75.76 | $63.10 | 94,341 |
2018-08-03 | $75.89 | $76.01 | $75.85 | $75.97 | $63.27 | 60,331 |
2018-08-02 | $75.72 | $75.96 | $75.71 | $75.94 | $63.25 | 46,597 |
2018-08-01 | $76.07 | $76.15 | $75.89 | $76.00 | $63.30 | 237,187 |
2018-07-31 | $76.59 | $76.60 | $76.47 | $76.53 | $63.49 | 53,576 |
2018-07-30 | $76.67 | $76.73 | $76.50 | $76.50 | $63.47 | 73,300 |
2018-07-27 | $76.62 | $76.74 | $76.60 | $76.60 | $63.55 | 22,839 |
2018-07-26 | $76.62 | $76.70 | $76.53 | $76.59 | $63.54 | 52,317 |
2018-07-25 | $76.35 | $76.61 | $76.34 | $76.60 | $63.55 | 59,087 |
2018-07-24 | $76.15 | $76.24 | $76.14 | $76.21 | $63.23 | 81,425 |
2018-07-23 | $76.37 | $76.37 | $76.15 | $76.26 | $63.27 | 67,620 |
2018-07-20 | $76.42 | $76.47 | $76.18 | $76.34 | $63.34 | 69,769 |
2018-07-19 | $76.25 | $76.33 | $76.14 | $76.33 | $63.33 | 40,113 |
2018-07-18 | $76.25 | $76.42 | $76.22 | $76.25 | $63.26 | 75,092 |
2018-07-17 | $76.16 | $76.40 | $76.15 | $76.40 | $63.39 | 55,553 |
2018-07-16 | $76.35 | $76.45 | $76.19 | $76.33 | $63.33 | 53,395 |
2018-07-13 | $76.29 | $76.55 | $76.28 | $76.51 | $63.48 | 61,068 |
2018-07-12 | $76.19 | $76.21 | $76.00 | $76.19 | $63.21 | 58,499 |
2018-07-11 | $76.20 | $76.22 | $76.00 | $76.07 | $63.11 | 126,191 |
2018-07-10 | $75.96 | $76.22 | $75.96 | $76.20 | $63.22 | 50,333 |
2018-07-09 | $76.10 | $76.31 | $76.10 | $76.24 | $63.25 | 83,318 |
2018-07-06 | $75.85 | $76.09 | $75.52 | $76.09 | $63.13 | 71,943 |
2018-07-05 | $75.58 | $75.65 | $75.44 | $75.50 | $62.64 | 96,145 |
2018-07-03 | $75.19 | $75.36 | $75.16 | $75.28 | $62.46 | 39,744 |
2018-07-02 | $75.07 | $75.15 | $74.90 | $75.15 | $62.35 | 81,270 |
2018-06-29 | $75.59 | $75.59 | $75.30 | $75.30 | $62.26 | 60,232 |
2018-06-28 | $75.34 | $75.42 | $75.21 | $75.31 | $62.26 | 42,443 |
2018-06-27 | $75.48 | $75.50 | $75.25 | $75.29 | $62.25 | 60,211 |
2018-06-26 | $75.29 | $75.32 | $75.16 | $75.26 | $62.22 | 32,591 |
2018-06-25 | $75.49 | $75.49 | $75.15 | $75.25 | $62.21 | 62,684 |
2018-06-22 | $75.54 | $75.65 | $75.41 | $75.51 | $62.43 | 60,433 |
2018-06-21 | $75.16 | $75.26 | $75.06 | $75.26 | $62.22 | 47,549 |
2018-06-20 | $75.21 | $75.28 | $75.02 | $75.08 | $62.07 | 103,640 |
2018-06-19 | $74.51 | $74.99 | $74.51 | $74.98 | $61.99 | 170,953 |
2018-06-18 | $74.95 | $75.03 | $74.82 | $75.03 | $62.03 | 386,184 |
2018-06-15 | $74.87 | $75.24 | $74.87 | $75.12 | $62.11 | 129,149 |
2018-06-14 | $75.27 | $75.46 | $74.95 | $74.95 | $61.97 | 103,362 |
2018-06-13 | $75.10 | $75.23 | $74.90 | $75.09 | $62.08 | 128,296 |
2018-06-12 | $75.25 | $75.35 | $75.20 | $75.25 | $62.21 | 72,262 |
2018-06-11 | $75.40 | $75.55 | $75.32 | $75.41 | $62.35 | 96,650 |
2018-06-08 | $75.45 | $75.61 | $75.45 | $75.55 | $62.46 | 44,517 |
2018-06-07 | $75.68 | $75.71 | $75.46 | $75.60 | $62.50 | 56,700 |
2018-06-06 | $75.65 | $75.76 | $75.52 | $75.63 | $62.53 | 69,836 |
2018-06-05 | $75.84 | $75.88 | $75.69 | $75.85 | $62.71 | 71,613 |
2018-06-04 | $75.91 | $75.99 | $75.68 | $75.68 | $62.57 | 75,607 |
2018-06-01 | $75.72 | $75.96 | $75.62 | $75.70 | $62.59 | 70,530 |
2018-05-31 | $76.40 | $76.42 | $76.10 | $76.26 | $62.81 | 55,668 |
2018-05-30 | $76.51 | $76.65 | $76.40 | $76.45 | $62.97 | 48,073 |
2018-05-29 | $77.00 | $77.00 | $76.30 | $76.48 | $62.99 | 243,203 |
2018-05-25 | $76.58 | $76.82 | $76.51 | $76.79 | $63.25 | 206,657 |
2018-05-24 | $76.27 | $76.47 | $76.27 | $76.44 | $62.96 | 39,884 |
2018-05-23 | $75.90 | $76.25 | $75.90 | $76.16 | $62.73 | 44,599 |
2018-05-22 | $75.93 | $75.99 | $75.89 | $75.92 | $62.53 | 45,426 |
2018-05-21 | $75.52 | $75.68 | $75.51 | $75.62 | $62.29 | 51,760 |
2018-05-18 | $75.50 | $75.73 | $75.46 | $75.69 | $62.34 | 58,599 |
2018-05-17 | $75.71 | $75.80 | $75.54 | $75.62 | $62.29 | 129,544 |
2018-05-16 | $76.02 | $76.07 | $75.89 | $75.99 | $62.59 | 102,742 |
2018-05-15 | $75.81 | $75.89 | $75.75 | $75.89 | $62.51 | 70,302 |
2018-05-14 | $76.30 | $76.41 | $76.19 | $76.27 | $62.82 | 59,550 |
2018-05-11 | $76.38 | $76.59 | $76.32 | $76.45 | $62.97 | 66,766 |
2018-05-10 | $76.20 | $76.36 | $76.11 | $76.12 | $62.70 | 54,058 |
2018-05-09 | $75.36 | $75.55 | $75.31 | $75.40 | $62.10 | 83,960 |
2018-05-08 | $75.73 | $75.90 | $75.38 | $75.73 | $62.38 | 121,059 |
2018-05-07 | $75.97 | $76.13 | $75.91 | $75.95 | $62.56 | 108,426 |
2018-05-04 | $75.89 | $76.23 | $75.89 | $76.22 | $62.78 | 67,798 |
2018-05-03 | $76.24 | $76.24 | $76.05 | $76.17 | $62.74 | 129,688 |
2018-05-02 | $76.41 | $76.50 | $76.06 | $76.14 | $62.71 | 281,686 |
2018-05-01 | $76.63 | $76.94 | $76.44 | $76.62 | $63.11 | 226,677 |
2018-04-30 | $77.22 | $77.24 | $76.97 | $76.97 | $63.18 | 70,325 |
2018-04-27 | $77.07 | $77.21 | $77.06 | $77.21 | $63.38 | 59,117 |
2018-04-26 | $77.05 | $77.17 | $77.04 | $77.08 | $63.27 | 97,107 |
2018-04-25 | $76.96 | $77.08 | $76.77 | $77.01 | $63.21 | 84,153 |
2018-04-24 | $77.25 | $77.35 | $77.11 | $77.21 | $63.38 | 60,641 |
2018-04-23 | $77.28 | $77.31 | $77.11 | $77.20 | $63.37 | 78,404 |
2018-04-20 | $77.59 | $77.60 | $77.36 | $77.41 | $63.54 | 75,227 |
2018-04-19 | $77.77 | $77.80 | $77.51 | $77.60 | $63.70 | 56,227 |
2018-04-18 | $78.05 | $78.12 | $77.92 | $77.92 | $63.96 | 109,930 |
2018-04-17 | $78.03 | $78.06 | $77.94 | $78.02 | $64.04 | 42,909 |
2018-04-16 | $77.90 | $78.04 | $77.90 | $78.04 | $64.06 | 50,892 |
2018-04-13 | $78.02 | $78.11 | $77.97 | $78.05 | $64.07 | 83,542 |
2018-04-12 | $77.98 | $78.12 | $77.95 | $78.04 | $64.06 | 56,533 |
2018-04-11 | $77.96 | $78.07 | $77.95 | $77.97 | $64.00 | 49,418 |
2018-04-10 | $78.10 | $78.13 | $77.89 | $77.95 | $63.98 | 74,650 |
2018-04-09 | $78.13 | $78.14 | $77.99 | $78.13 | $64.13 | 91,395 |
2018-04-06 | $78.20 | $78.25 | $78.02 | $78.15 | $64.15 | 235,865 |
2018-04-05 | $78.20 | $78.20 | $78.00 | $78.05 | $64.07 | 68,726 |
2018-04-04 | $78.07 | $78.17 | $77.99 | $78.16 | $64.16 | 67,541 |
2018-04-03 | $78.06 | $78.17 | $77.95 | $77.99 | $64.02 | 83,152 |
2018-04-02 | $77.94 | $78.26 | $77.85 | $78.03 | $64.05 | 132,391 |
2018-03-29 | $78.25 | $78.45 | $78.16 | $78.45 | $64.15 | 100,890 |
2018-03-28 | $78.09 | $78.17 | $77.99 | $78.08 | $63.85 | 36,775 |
2018-03-27 | $77.86 | $78.09 | $77.86 | $77.93 | $63.72 | 55,179 |
2018-03-26 | $77.68 | $77.86 | $77.64 | $77.76 | $63.59 | 41,501 |
2018-03-23 | $77.70 | $77.77 | $77.55 | $77.55 | $63.41 | 63,751 |
2018-03-22 | $77.84 | $77.99 | $77.72 | $77.81 | $63.63 | 46,511 |
2018-03-21 | $77.71 | $77.93 | $77.70 | $77.91 | $63.71 | 44,676 |
2018-03-20 | $78.06 | $78.08 | $77.67 | $77.70 | $63.54 | 62,466 |
2018-03-19 | $77.93 | $77.97 | $77.82 | $77.85 | $63.66 | 50,721 |
2018-03-16 | $78.05 | $78.16 | $77.99 | $78.11 | $63.87 | 58,284 |
2018-03-15 | $78.13 | $78.16 | $78.03 | $78.05 | $63.82 | 55,796 |
2018-03-14 | $78.06 | $78.25 | $78.03 | $78.08 | $63.85 | 155,294 |
2018-03-13 | $78.07 | $78.16 | $77.90 | $77.97 | $63.76 | 87,419 |
2018-03-12 | $78.07 | $78.16 | $78.01 | $78.11 | $63.87 | 43,989 |
2018-03-09 | $78.07 | $78.22 | $78.00 | $78.10 | $63.86 | 168,706 |
2018-03-08 | $78.06 | $78.09 | $77.85 | $77.95 | $63.74 | 47,476 |
2018-03-07 | $77.96 | $78.08 | $77.83 | $78.02 | $63.80 | 67,122 |
2018-03-06 | $78.10 | $78.39 | $77.68 | $77.97 | $63.76 | 184,810 |
2018-03-05 | $78.07 | $78.38 | $77.91 | $78.03 | $63.81 | 135,461 |
2018-03-02 | $78.00 | $78.16 | $77.84 | $78.09 | $63.86 | 62,835 |
2018-03-01 | $78.27 | $78.27 | $77.90 | $77.95 | $63.74 | 89,271 |
2018-02-28 | $78.44 | $78.53 | $78.28 | $78.32 | $63.85 | 44,622 |
2018-02-27 | $78.82 | $78.86 | $78.26 | $78.40 | $63.92 | 69,217 |
2018-02-26 | $78.42 | $78.72 | $78.38 | $78.71 | $64.17 | 184,233 |
2018-02-23 | $78.15 | $78.39 | $78.01 | $78.37 | $63.89 | 58,694 |
2018-02-22 | $78.18 | $78.20 | $77.95 | $77.97 | $63.57 | 59,674 |
2018-02-21 | $78.36 | $78.40 | $77.89 | $77.94 | $63.54 | 48,425 |
2018-02-20 | $78.26 | $78.38 | $78.03 | $78.14 | $63.70 | 82,166 |
2018-02-16 | $78.37 | $78.56 | $78.26 | $78.41 | $63.92 | 114,352 |
2018-02-15 | $77.85 | $78.25 | $77.84 | $78.25 | $63.79 | 63,382 |
2018-02-14 | $77.81 | $77.89 | $77.68 | $77.80 | $63.43 | 148,866 |
2018-02-13 | $78.18 | $78.33 | $77.70 | $78.00 | $63.59 | 218,604 |
2018-02-12 | $77.91 | $78.22 | $77.91 | $78.17 | $63.73 | 123,943 |
2018-02-09 | $78.16 | $78.18 | $77.55 | $77.94 | $63.54 | 206,562 |
2018-02-08 | $78.65 | $78.76 | $78.16 | $78.21 | $63.76 | 121,760 |
2018-02-07 | $78.89 | $79.14 | $78.71 | $78.71 | $64.17 | 117,152 |
2018-02-06 | $78.87 | $79.10 | $78.84 | $78.86 | $64.29 | 147,645 |
2018-02-05 | $79.00 | $79.02 | $78.60 | $78.72 | $64.18 | 210,330 |
2018-02-02 | $79.47 | $79.47 | $79.06 | $79.13 | $64.51 | 96,645 |
2018-02-01 | $79.72 | $79.83 | $79.51 | $79.58 | $64.88 | 126,035 |
2018-01-31 | $79.99 | $80.00 | $79.76 | $79.90 | $64.94 | 108,557 |
2018-01-30 | $79.91 | $79.99 | $79.74 | $79.84 | $64.89 | 102,945 |
2018-01-29 | $79.93 | $80.00 | $79.81 | $79.91 | $64.94 | 103,989 |
2018-01-26 | $80.18 | $80.26 | $80.05 | $80.26 | $65.23 | 108,835 |
2018-01-25 | $80.01 | $80.14 | $79.91 | $80.10 | $65.10 | 112,638 |
2018-01-24 | $79.95 | $80.01 | $79.82 | $79.99 | $65.01 | 84,068 |
2018-01-23 | $79.98 | $80.13 | $79.94 | $80.12 | $65.12 | 94,696 |
2018-01-22 | $79.89 | $79.96 | $79.81 | $79.90 | $64.94 | 89,849 |
2018-01-19 | $79.80 | $79.96 | $79.79 | $79.83 | $64.88 | 78,374 |
2018-01-18 | $80.03 | $80.17 | $80.00 | $80.00 | $65.02 | 78,682 |
2018-01-17 | $80.19 | $80.27 | $80.18 | $80.18 | $65.16 | 85,988 |
2018-01-16 | $80.20 | $80.30 | $80.11 | $80.12 | $65.12 | 97,793 |
2018-01-12 | $80.00 | $80.28 | $80.00 | $80.23 | $65.20 | 78,799 |
2018-01-11 | $80.15 | $80.26 | $80.02 | $80.22 | $65.20 | 66,499 |
2018-01-10 | $80.11 | $80.11 | $79.98 | $80.05 | $65.06 | 178,503 |
2018-01-09 | $80.42 | $80.45 | $80.27 | $80.27 | $65.24 | 88,794 |
2018-01-08 | $80.52 | $80.54 | $80.39 | $80.42 | $65.36 | 132,553 |
2018-01-05 | $80.63 | $80.66 | $80.55 | $80.61 | $65.51 | 215,511 |
2018-01-04 | $80.45 | $80.50 | $80.41 | $80.50 | $65.42 | 60,248 |
2018-01-03 | $80.30 | $80.53 | $80.30 | $80.49 | $65.42 | 112,381 |
2018-01-02 | $80.29 | $80.41 | $80.15 | $80.41 | $65.35 | 132,075 |
2017-12-29 | $80.26 | $80.43 | $80.20 | $80.27 | $65.24 | 111,067 |
2017-12-28 | $80.25 | $80.30 | $80.08 | $80.12 | $65.12 | 87,736 |
2017-12-27 | $80.15 | $80.25 | $80.08 | $80.24 | $65.21 | 57,703 |
2017-12-26 | $80.10 | $80.18 | $80.06 | $80.16 | $65.15 | 42,121 |
2017-12-22 | $80.33 | $80.43 | $80.27 | $80.39 | $65.06 | 83,345 |
2017-12-21 | $80.20 | $80.36 | $80.15 | $80.29 | $64.98 | 63,239 |
2017-12-20 | $80.34 | $80.35 | $80.17 | $80.27 | $64.97 | 109,157 |
2017-12-19 | $80.46 | $80.47 | $80.22 | $80.33 | $65.02 | 69,134 |
2017-12-18 | $80.54 | $80.59 | $80.38 | $80.43 | $65.10 | 85,237 |
2017-12-15 | $80.44 | $80.53 | $80.34 | $80.47 | $65.13 | 52,597 |
2017-12-14 | $80.33 | $80.36 | $80.23 | $80.34 | $65.02 | 75,350 |
2017-12-13 | $80.14 | $80.33 | $80.12 | $80.29 | $64.98 | 157,758 |
2017-12-12 | $80.12 | $80.12 | $80.02 | $80.09 | $64.82 | 35,215 |
2017-12-11 | $80.31 | $80.31 | $80.09 | $80.13 | $64.85 | 97,959 |
2017-12-08 | $80.25 | $80.30 | $80.03 | $80.16 | $64.88 | 53,690 |
2017-12-07 | $80.15 | $80.36 | $80.15 | $80.23 | $64.93 | 163,607 |
2017-12-06 | $80.37 | $80.40 | $80.27 | $80.38 | $65.06 | 44,020 |
2017-12-05 | $80.26 | $80.35 | $80.19 | $80.35 | $65.03 | 42,193 |
2017-12-04 | $80.18 | $80.20 | $80.05 | $80.14 | $64.86 | 63,253 |
2017-12-01 | $80.16 | $80.23 | $80.07 | $80.20 | $64.91 | 66,063 |
2017-11-30 | $80.45 | $80.50 | $80.23 | $80.24 | $64.71 | 78,342 |
2017-11-29 | $80.48 | $80.53 | $80.32 | $80.35 | $64.80 | 63,756 |
2017-11-28 | $80.61 | $80.64 | $80.49 | $80.60 | $65.00 | 49,438 |
2017-11-27 | $80.45 | $80.55 | $80.45 | $80.48 | $64.90 | 61,416 |
2017-11-24 | $80.35 | $80.50 | $80.25 | $80.38 | $64.82 | 67,302 |
2017-11-22 | $80.28 | $80.54 | $80.24 | $80.50 | $64.92 | 129,579 |
2017-11-21 | $80.18 | $80.27 | $80.11 | $80.17 | $64.65 | 46,293 |
2017-11-20 | $80.04 | $80.18 | $80.04 | $80.07 | $64.57 | 36,858 |
2017-11-17 | $80.01 | $80.19 | $79.98 | $80.10 | $64.59 | 46,463 |
2017-11-16 | $79.95 | $80.09 | $79.85 | $80.03 | $64.54 | 59,993 |
2017-11-15 | $79.69 | $79.82 | $79.61 | $79.82 | $64.37 | 37,837 |
2017-11-14 | $79.66 | $79.74 | $79.52 | $79.66 | $64.24 | 75,406 |
2017-11-13 | $79.73 | $79.82 | $79.50 | $79.77 | $64.33 | 74,600 |
2017-11-10 | $79.66 | $79.70 | $79.49 | $79.61 | $64.20 | 206,818 |
2017-11-09 | $79.83 | $79.86 | $79.61 | $79.64 | $64.22 | 73,040 |
2017-11-08 | $79.83 | $79.99 | $79.78 | $79.88 | $64.42 | 72,461 |
2017-11-07 | $80.10 | $80.20 | $79.73 | $79.80 | $64.35 | 111,680 |
2017-11-06 | $80.30 | $80.30 | $80.08 | $80.09 | $64.59 | 231,801 |
2017-11-03 | $80.58 | $80.58 | $80.25 | $80.40 | $64.84 | 64,095 |
2017-11-02 | $80.66 | $80.83 | $80.58 | $80.76 | $65.13 | 54,575 |
2017-11-01 | $80.65 | $80.77 | $80.56 | $80.63 | $65.02 | 57,103 |
2017-10-31 | $80.86 | $80.96 | $80.86 | $80.96 | $65.02 | 118,550 |
2017-10-30 | $80.89 | $80.98 | $80.80 | $80.98 | $65.03 | 42,653 |
2017-10-27 | $80.56 | $80.80 | $80.44 | $80.67 | $64.78 | 55,082 |
2017-10-26 | $80.69 | $80.69 | $80.35 | $80.37 | $64.54 | 99,204 |
2017-10-25 | $80.69 | $80.69 | $80.37 | $80.68 | $64.79 | 830,622 |
2017-10-24 | $80.75 | $80.80 | $80.69 | $80.80 | $64.89 | 38,896 |
2017-10-23 | $80.98 | $81.00 | $80.79 | $80.80 | $64.89 | 54,667 |
2017-10-20 | $81.02 | $81.09 | $80.82 | $80.95 | $65.01 | 105,850 |
2017-10-19 | $81.18 | $81.18 | $81.07 | $81.11 | $65.14 | 70,382 |
2017-10-18 | $81.09 | $81.09 | $80.94 | $81.00 | $65.05 | 38,220 |
2017-10-17 | $80.97 | $81.04 | $80.92 | $81.01 | $65.06 | 57,470 |
2017-10-16 | $81.01 | $81.09 | $80.97 | $81.02 | $65.06 | 44,383 |
2017-10-13 | $81.02 | $81.03 | $80.91 | $81.00 | $65.05 | 32,549 |
2017-10-12 | $80.79 | $80.95 | $80.79 | $80.91 | $64.98 | 33,637 |
2017-10-11 | $80.82 | $80.85 | $80.70 | $80.77 | $64.86 | 29,509 |
2017-10-10 | $80.80 | $80.90 | $80.65 | $80.72 | $64.82 | 37,214 |
2017-10-09 | $80.63 | $80.69 | $80.56 | $80.57 | $64.70 | 172,893 |
2017-10-06 | $80.61 | $80.75 | $80.59 | $80.72 | $64.82 | 86,344 |
2017-10-05 | $80.91 | $80.91 | $80.70 | $80.75 | $64.85 | 57,927 |
2017-10-04 | $80.78 | $80.98 | $80.74 | $80.79 | $64.88 | 57,605 |
2017-10-03 | $80.84 | $80.95 | $80.78 | $80.82 | $64.90 | 137,938 |
2017-10-02 | $80.87 | $80.87 | $80.68 | $80.83 | $64.91 | 186,781 |
2017-09-29 | $81.03 | $81.18 | $80.92 | $81.15 | $64.93 | 54,281 |
2017-09-28 | $80.70 | $80.92 | $80.70 | $80.92 | $64.74 | 39,433 |
2017-09-27 | $80.76 | $81.04 | $80.69 | $80.78 | $64.63 | 85,387 |
2017-09-26 | $81.09 | $81.11 | $80.98 | $81.11 | $64.89 | 63,622 |
2017-09-25 | $81.06 | $81.08 | $80.95 | $81.04 | $64.84 | 46,877 |
2017-09-22 | $81.01 | $81.08 | $80.97 | $81.05 | $64.85 | 37,876 |
2017-09-21 | $80.87 | $80.95 | $80.73 | $80.92 | $64.74 | 82,977 |
2017-09-20 | $81.05 | $81.14 | $80.77 | $80.84 | $64.68 | 284,699 |
2017-09-19 | $81.10 | $81.20 | $81.05 | $81.17 | $64.94 | 34,043 |
2017-09-18 | $81.19 | $81.31 | $81.14 | $81.21 | $64.97 | 37,417 |
2017-09-15 | $81.36 | $81.37 | $81.27 | $81.37 | $65.10 | 65,633 |
2017-09-14 | $81.11 | $81.29 | $81.11 | $81.29 | $65.04 | 46,729 |
2017-09-13 | $81.18 | $81.28 | $81.10 | $81.24 | $65.00 | 42,694 |
2017-09-12 | $81.25 | $81.36 | $81.15 | $81.26 | $65.01 | 45,448 |
2017-09-11 | $81.41 | $81.43 | $81.33 | $81.40 | $65.13 | 45,246 |
2017-09-08 | $81.69 | $81.69 | $81.34 | $81.45 | $65.17 | 54,453 |
2017-09-07 | $81.33 | $81.41 | $81.23 | $81.40 | $65.13 | 54,668 |
2017-09-06 | $81.32 | $81.33 | $81.15 | $81.25 | $65.01 | 196,799 |
2017-09-05 | $81.12 | $81.36 | $81.11 | $81.36 | $65.09 | 31,814 |
2017-09-01 | $81.25 | $81.25 | $80.98 | $81.10 | $64.89 | 89,509 |
2017-08-31 | $81.41 | $81.58 | $81.37 | $81.58 | $65.00 | 88,253 |
2017-08-30 | $81.48 | $81.48 | $81.13 | $81.35 | $64.82 | 160,057 |
2017-08-29 | $81.18 | $81.21 | $81.00 | $81.12 | $64.64 | 45,363 |
2017-08-28 | $81.15 | $81.18 | $81.00 | $81.07 | $64.60 | 106,768 |
2017-08-25 | $81.05 | $81.17 | $80.98 | $81.06 | $64.59 | 56,595 |
2017-08-24 | $80.90 | $80.99 | $80.80 | $80.99 | $64.53 | 52,815 |
2017-08-23 | $80.80 | $80.87 | $80.68 | $80.87 | $64.44 | 62,540 |
2017-08-22 | $80.85 | $80.86 | $80.66 | $80.67 | $64.28 | 77,948 |
2017-08-21 | $80.80 | $80.90 | $80.66 | $80.77 | $64.36 | 69,633 |
2017-08-18 | $80.65 | $80.69 | $80.57 | $80.69 | $64.29 | 57,702 |
2017-08-17 | $80.60 | $80.70 | $80.42 | $80.54 | $64.17 | 75,605 |
2017-08-16 | $80.51 | $80.58 | $80.44 | $80.48 | $64.13 | 62,763 |
2017-08-15 | $80.60 | $80.60 | $80.29 | $80.40 | $64.06 | 69,905 |
2017-08-14 | $80.44 | $80.53 | $80.24 | $80.45 | $64.10 | 37,178 |
2017-08-11 | $80.18 | $80.26 | $80.12 | $80.19 | $63.89 | 21,603 |
2017-08-10 | $80.32 | $80.35 | $80.12 | $80.14 | $63.85 | 58,705 |
2017-08-09 | $80.41 | $80.51 | $80.29 | $80.40 | $64.06 | 34,716 |
2017-08-08 | $80.50 | $80.54 | $80.34 | $80.44 | $64.09 | 64,070 |
2017-08-07 | $80.69 | $80.69 | $80.35 | $80.47 | $64.12 | 44,966 |
2017-08-04 | $80.50 | $80.50 | $80.22 | $80.38 | $64.05 | 65,723 |
2017-08-03 | $80.60 | $80.60 | $80.34 | $80.49 | $64.13 | 158,292 |
2017-08-02 | $80.48 | $80.48 | $80.14 | $80.31 | $63.99 | 98,533 |
2017-08-01 | $80.40 | $80.40 | $80.13 | $80.23 | $63.93 | 46,508 |
2017-07-31 | $80.42 | $80.50 | $80.39 | $80.42 | $63.84 | 61,849 |
2017-07-28 | $80.43 | $80.54 | $80.31 | $80.39 | $63.81 | 43,284 |
2017-07-27 | $80.55 | $80.55 | $80.32 | $80.36 | $63.79 | 72,854 |
2017-07-26 | $80.22 | $80.59 | $80.19 | $80.57 | $63.95 | 30,813 |
2017-07-25 | $80.33 | $80.33 | $80.12 | $80.16 | $63.63 | 64,975 |
2017-07-24 | $80.58 | $80.58 | $80.23 | $80.29 | $63.73 | 136,557 |
2017-07-21 | $80.49 | $80.50 | $80.40 | $80.46 | $63.87 | 33,815 |
2017-07-20 | $80.46 | $80.46 | $80.34 | $80.38 | $63.80 | 33,654 |
2017-07-19 | $80.30 | $80.35 | $80.19 | $80.34 | $63.77 | 209,204 |
2017-07-18 | $80.17 | $80.27 | $80.10 | $80.23 | $63.68 | 42,368 |
2017-07-17 | $80.02 | $80.28 | $79.95 | $80.09 | $63.57 | 90,173 |
2017-07-14 | $80.01 | $80.08 | $79.95 | $79.98 | $63.49 | 66,262 |
2017-07-13 | $79.78 | $79.90 | $79.67 | $79.77 | $63.32 | 48,146 |
2017-07-12 | $79.44 | $79.81 | $79.44 | $79.79 | $63.34 | 199,680 |
2017-07-11 | $79.40 | $79.50 | $79.30 | $79.38 | $63.01 | 57,883 |
2017-07-10 | $79.65 | $79.65 | $79.22 | $79.42 | $63.04 | 54,562 |
2017-07-07 | $79.13 | $79.22 | $78.90 | $79.10 | $62.79 | 62,340 |
2017-07-06 | $79.49 | $79.49 | $79.02 | $79.13 | $62.81 | 176,466 |
2017-07-05 | $79.34 | $79.59 | $79.32 | $79.36 | $62.99 | 90,376 |
2017-07-03 | $80.06 | $80.06 | $79.45 | $79.69 | $63.26 | 77,239 |
2017-06-30 | $79.94 | $80.14 | $79.94 | $80.10 | $63.34 | 39,560 |
2017-06-29 | $80.03 | $80.29 | $80.00 | $80.00 | $63.26 | 53,109 |
2017-06-28 | $80.64 | $80.64 | $80.10 | $80.38 | $63.56 | 94,490 |
2017-06-27 | $80.78 | $80.78 | $80.20 | $80.33 | $63.52 | 76,272 |
2017-06-26 | $80.68 | $80.70 | $80.55 | $80.58 | $63.72 | 43,562 |
2017-06-23 | $80.61 | $80.66 | $80.35 | $80.50 | $63.66 | 45,934 |
2017-06-22 | $80.16 | $80.29 | $80.07 | $80.29 | $63.49 | 77,662 |
2017-06-21 | $80.53 | $80.53 | $80.04 | $80.14 | $63.37 | 45,217 |
2017-06-20 | $80.23 | $80.53 | $80.17 | $80.26 | $63.47 | 189,676 |
2017-06-19 | $80.55 | $80.70 | $80.41 | $80.42 | $63.59 | 92,467 |
2017-06-16 | $80.89 | $80.90 | $80.59 | $80.66 | $63.78 | 67,914 |
2017-06-15 | $80.85 | $80.85 | $80.62 | $80.72 | $63.83 | 41,264 |
2017-06-14 | $81.02 | $81.17 | $80.85 | $81.03 | $64.08 | 102,829 |
2017-06-13 | $80.56 | $80.66 | $80.52 | $80.59 | $63.73 | 34,797 |
2017-06-12 | $80.72 | $80.72 | $80.55 | $80.67 | $63.79 | 86,479 |
2017-06-09 | $80.75 | $80.78 | $80.53 | $80.57 | $63.71 | 75,886 |
2017-06-08 | $80.74 | $80.74 | $80.40 | $80.63 | $63.76 | 36,738 |
2017-06-07 | $80.93 | $80.93 | $80.66 | $80.70 | $63.82 | 76,216 |
2017-06-06 | $80.90 | $80.99 | $80.77 | $80.91 | $63.98 | 45,412 |
2017-06-05 | $80.82 | $80.90 | $80.72 | $80.78 | $63.88 | 54,577 |
2017-06-02 | $80.50 | $80.91 | $80.50 | $80.87 | $63.95 | 79,061 |
2017-06-01 | $80.46 | $80.55 | $80.44 | $80.52 | $63.67 | 58,821 |
2017-05-31 | $80.79 | $80.83 | $80.62 | $80.74 | $63.61 | 76,577 |
2017-05-30 | $80.71 | $80.76 | $80.59 | $80.66 | $63.55 | 89,480 |
2017-05-26 | $80.67 | $80.67 | $80.46 | $80.66 | $63.55 | 39,049 |
2017-05-25 | $80.71 | $80.71 | $80.41 | $80.48 | $63.41 | 80,474 |
2017-05-24 | $80.50 | $80.61 | $80.36 | $80.58 | $63.48 | 48,380 |
2017-05-23 | $80.38 | $80.49 | $80.28 | $80.31 | $63.27 | 80,580 |
2017-05-22 | $80.43 | $80.43 | $80.24 | $80.24 | $63.22 | 52,313 |
2017-05-19 | $80.21 | $80.35 | $80.13 | $80.28 | $63.25 | 39,135 |
2017-05-18 | $80.13 | $80.26 | $79.88 | $80.25 | $63.22 | 107,225 |
2017-05-17 | $80.60 | $80.60 | $80.36 | $80.49 | $63.41 | 74,230 |
2017-05-16 | $80.52 | $80.52 | $80.35 | $80.45 | $63.38 | 58,388 |
2017-05-15 | $80.34 | $80.44 | $80.34 | $80.40 | $63.34 | 91,230 |
2017-05-12 | $80.12 | $80.34 | $80.12 | $80.34 | $63.30 | 88,649 |
2017-05-11 | $80.00 | $80.08 | $79.91 | $80.08 | $63.09 | 47,161 |
2017-05-10 | $79.96 | $80.02 | $79.84 | $80.01 | $63.04 | 55,818 |
2017-05-09 | $79.95 | $79.95 | $79.72 | $79.72 | $62.81 | 54,614 |
2017-05-08 | $80.11 | $80.11 | $79.76 | $79.93 | $62.97 | 62,340 |
2017-05-05 | $79.92 | $80.04 | $79.80 | $79.89 | $62.94 | 78,591 |
2017-05-04 | $80.11 | $80.29 | $79.88 | $79.97 | $63.00 | 106,667 |
2017-05-03 | $80.25 | $80.39 | $80.20 | $80.34 | $63.30 | 66,738 |
2017-05-02 | $80.15 | $80.28 | $80.05 | $80.25 | $63.22 | 52,884 |
2017-05-01 | $80.18 | $80.27 | $80.00 | $80.13 | $63.13 | 93,752 |
2017-04-28 | $80.29 | $80.44 | $80.22 | $80.43 | $63.13 | 47,790 |
2017-04-27 | $80.05 | $80.28 | $80.05 | $80.23 | $62.97 | 71,017 |
2017-04-26 | $80.03 | $80.23 | $80.03 | $80.08 | $62.85 | 63,485 |
2017-04-25 | $80.33 | $80.33 | $80.14 | $80.22 | $62.96 | 86,635 |
2017-04-24 | $80.16 | $80.37 | $80.14 | $80.37 | $63.08 | 92,755 |
2017-04-21 | $80.07 | $80.17 | $80.02 | $80.14 | $62.90 | 82,810 |
2017-04-20 | $80.22 | $80.22 | $79.93 | $80.02 | $62.81 | 123,221 |
2017-04-19 | $80.27 | $80.27 | $79.94 | $80.03 | $62.81 | 143,889 |
2017-04-18 | $79.90 | $80.18 | $79.88 | $80.12 | $62.88 | 62,222 |
2017-04-17 | $80.20 | $80.23 | $79.93 | $80.17 | $62.92 | 390,079 |
2017-04-13 | $79.99 | $79.99 | $79.78 | $79.86 | $62.68 | 73,699 |
2017-04-12 | $79.79 | $79.97 | $79.69 | $79.97 | $62.77 | 104,157 |
2017-04-11 | $79.79 | $79.79 | $79.52 | $79.74 | $62.59 | 80,896 |
2017-04-10 | $79.55 | $79.63 | $79.41 | $79.59 | $62.47 | 61,823 |
2017-04-07 | $79.65 | $79.74 | $79.41 | $79.49 | $62.39 | 97,981 |
2017-04-06 | $79.64 | $79.72 | $79.55 | $79.69 | $62.55 | 44,212 |
2017-04-05 | $79.44 | $79.59 | $79.40 | $79.50 | $62.40 | 91,649 |
2017-04-04 | $79.50 | $79.53 | $79.36 | $79.48 | $62.38 | 31,978 |
2017-04-03 | $79.39 | $79.50 | $79.22 | $79.47 | $62.37 | 127,442 |
2017-03-31 | $79.76 | $79.80 | $79.56 | $79.65 | $62.27 | 88,754 |
2017-03-30 | $79.85 | $79.86 | $79.63 | $79.73 | $62.33 | 55,742 |
2017-03-29 | $79.53 | $79.81 | $79.53 | $79.81 | $62.39 | 88,649 |
2017-03-28 | $79.71 | $79.82 | $79.48 | $79.60 | $62.23 | 69,972 |
2017-03-27 | $79.69 | $79.69 | $79.48 | $79.60 | $62.23 | 47,866 |
2017-03-24 | $79.51 | $79.64 | $79.45 | $79.45 | $62.11 | 50,969 |
2017-03-23 | $79.42 | $79.49 | $79.34 | $79.44 | $62.10 | 40,157 |
2017-03-22 | $79.33 | $79.38 | $79.06 | $79.38 | $62.06 | 96,372 |
2017-03-21 | $79.37 | $79.38 | $79.27 | $79.27 | $61.97 | 76,054 |
2017-03-20 | $79.10 | $79.26 | $79.10 | $79.26 | $61.96 | 58,519 |
2017-03-17 | $78.95 | $79.19 | $78.88 | $79.10 | $61.84 | 95,732 |
2017-03-16 | $78.87 | $78.93 | $78.62 | $78.84 | $61.63 | 47,125 |
2017-03-15 | $78.36 | $79.01 | $78.27 | $78.92 | $61.70 | 68,652 |
2017-03-14 | $78.52 | $78.52 | $78.07 | $78.26 | $61.18 | 43,897 |
2017-03-13 | $78.37 | $78.58 | $78.20 | $78.42 | $61.30 | 53,748 |
2017-03-10 | $78.49 | $78.49 | $78.21 | $78.36 | $61.26 | 51,987 |
2017-03-09 | $78.47 | $78.47 | $78.10 | $78.24 | $61.16 | 99,809 |
2017-03-08 | $78.83 | $78.89 | $78.56 | $78.66 | $61.49 | 76,256 |
2017-03-07 | $79.25 | $79.28 | $79.00 | $79.07 | $61.81 | 247,252 |
2017-03-06 | $79.16 | $79.18 | $79.00 | $79.13 | $61.86 | 69,690 |
2017-03-03 | $78.98 | $79.26 | $78.85 | $79.25 | $61.95 | 90,586 |
2017-03-02 | $79.08 | $79.08 | $78.83 | $78.85 | $61.64 | 75,191 |
2017-03-01 | $79.03 | $79.20 | $79.02 | $79.19 | $61.91 | 92,837 |
2017-02-28 | $79.63 | $79.69 | $79.45 | $79.45 | $61.87 | 142,308 |
2017-02-27 | $79.69 | $79.70 | $79.48 | $79.51 | $61.92 | 118,639 |
2017-02-24 | $79.54 | $79.63 | $79.37 | $79.62 | $62.01 | 83,232 |
2017-02-23 | $79.29 | $79.60 | $79.29 | $79.37 | $61.81 | 560,548 |
2017-02-22 | $79.49 | $79.49 | $79.21 | $79.31 | $61.76 | 157,648 |
2017-02-21 | $79.35 | $79.50 | $79.14 | $79.50 | $61.91 | 270,910 |
2017-02-17 | $79.18 | $79.18 | $79.01 | $79.15 | $61.64 | 254,002 |
2017-02-16 | $79.15 | $79.24 | $79.03 | $79.21 | $61.69 | 48,198 |
2017-02-15 | $79.00 | $79.14 | $78.85 | $79.14 | $61.63 | 70,629 |
2017-02-14 | $79.48 | $79.48 | $79.01 | $79.16 | $61.65 | 82,964 |
2017-02-13 | $79.34 | $79.37 | $79.20 | $79.34 | $61.79 | 67,612 |
2017-02-10 | $79.22 | $79.24 | $79.02 | $79.18 | $61.66 | 80,079 |
2017-02-09 | $79.25 | $79.25 | $79.01 | $79.12 | $61.62 | 73,269 |
2017-02-08 | $79.08 | $79.24 | $79.07 | $79.24 | $61.71 | 69,552 |
2017-02-07 | $79.01 | $79.05 | $78.77 | $78.96 | $61.49 | 176,712 |
2017-02-06 | $79.02 | $79.05 | $78.82 | $79.01 | $61.53 | 91,454 |
2017-02-03 | $78.82 | $78.99 | $78.59 | $78.88 | $61.43 | 150,409 |
2017-02-02 | $78.82 | $78.88 | $78.57 | $78.63 | $61.23 | 71,552 |
2017-02-01 | $78.24 | $78.85 | $78.05 | $78.46 | $61.10 | 231,308 |
2017-01-31 | $78.43 | $78.70 | $78.40 | $78.64 | $61.03 | 114,171 |
2017-01-30 | $78.64 | $78.64 | $78.30 | $78.31 | $60.77 | 142,935 |
2017-01-27 | $78.44 | $78.74 | $78.35 | $78.74 | $61.11 | 68,384 |
2017-01-26 | $78.17 | $78.37 | $78.03 | $78.29 | $60.76 | 101,135 |
2017-01-25 | $78.56 | $78.56 | $78.08 | $78.12 | $60.63 | 86,250 |
2017-01-24 | $78.58 | $78.73 | $78.18 | $78.29 | $60.76 | 82,378 |
2017-01-23 | $78.20 | $78.70 | $78.18 | $78.70 | $61.08 | 109,759 |
2017-01-20 | $78.15 | $78.31 | $78.03 | $78.20 | $60.69 | 151,557 |
2017-01-19 | $78.34 | $78.51 | $77.88 | $78.13 | $60.63 | 150,386 |
2017-01-18 | $78.87 | $78.87 | $78.25 | $78.26 | $60.73 | 113,778 |
2017-01-17 | $78.93 | $78.97 | $78.62 | $78.76 | $61.12 | 149,458 |
2017-01-13 | $78.52 | $78.64 | $78.37 | $78.49 | $60.91 | 131,170 |
2017-01-12 | $78.66 | $78.66 | $78.38 | $78.64 | $61.03 | 121,248 |
2017-01-11 | $78.20 | $78.30 | $78.00 | $78.26 | $60.73 | 127,804 |
2017-01-10 | $78.49 | $78.57 | $78.20 | $78.34 | $60.80 | 171,081 |
2017-01-09 | $78.54 | $78.59 | $78.20 | $78.59 | $60.99 | 105,602 |
2017-01-06 | $78.43 | $78.55 | $78.25 | $78.39 | $60.84 | 74,762 |
2017-01-05 | $78.38 | $78.62 | $78.17 | $78.61 | $61.01 | 69,223 |
2017-01-04 | $77.90 | $78.20 | $77.83 | $78.11 | $60.62 | 35,581 |
2017-01-03 | $77.80 | $77.85 | $77.50 | $77.80 | $60.38 | 136,284 |
2016-12-30 | $77.41 | $77.64 | $77.36 | $77.54 | $60.18 | 61,700 |
2016-12-29 | $77.62 | $77.72 | $77.36 | $77.43 | $60.09 | 85,178 |
2016-12-28 | $77.28 | $77.52 | $77.12 | $77.37 | $60.04 | 131,678 |
2016-12-27 | $77.48 | $77.48 | $76.49 | $77.30 | $59.99 | 92,360 |
2016-12-23 | $77.25 | $77.42 | $77.17 | $77.36 | $60.04 | 50,366 |
2016-12-22 | $77.36 | $77.39 | $77.04 | $77.28 | $59.97 | 300,008 |
2016-12-21 | $77.64 | $77.74 | $77.41 | $77.74 | $60.08 | 109,120 |
2016-12-20 | $77.42 | $77.46 | $77.22 | $77.35 | $59.77 | 97,274 |
2016-12-19 | $77.10 | $77.42 | $77.01 | $77.42 | $59.83 | 242,346 |
2016-12-16 | $77.07 | $77.15 | $76.84 | $76.99 | $59.50 | 240,226 |
2016-12-15 | $77.13 | $77.27 | $76.82 | $77.00 | $59.50 | 92,455 |
2016-12-14 | $77.77 | $77.94 | $77.13 | $77.33 | $59.76 | 91,438 |
2016-12-13 | $77.44 | $77.64 | $77.40 | $77.55 | $59.93 | 127,251 |
2016-12-12 | $77.19 | $77.42 | $77.17 | $77.27 | $59.71 | 133,458 |
2016-12-09 | $77.31 | $77.54 | $77.12 | $77.17 | $59.64 | 83,172 |
2016-12-08 | $77.46 | $77.48 | $77.28 | $77.34 | $59.77 | 120,577 |
2016-12-07 | $77.45 | $77.72 | $77.15 | $77.54 | $59.92 | 187,569 |
2016-12-06 | $76.87 | $77.25 | $76.87 | $77.15 | $59.62 | 134,574 |
2016-12-05 | $76.67 | $76.91 | $76.52 | $76.85 | $59.39 | 58,347 |
2016-12-02 | $76.30 | $77.03 | $76.16 | $76.43 | $59.06 | 218,252 |
2016-12-01 | $76.55 | $76.57 | $76.23 | $76.31 | $58.97 | 110,378 |
2016-11-30 | $77.20 | $77.31 | $77.00 | $77.02 | $59.27 | 119,086 |
2016-11-29 | $77.21 | $77.36 | $77.10 | $77.30 | $59.49 | 112,898 |
2016-11-28 | $77.26 | $77.35 | $77.09 | $77.20 | $59.41 | 87,658 |
2016-11-25 | $76.83 | $77.26 | $76.79 | $76.94 | $59.21 | 32,587 |
2016-11-23 | $77.06 | $77.06 | $76.65 | $77.02 | $59.27 | 43,094 |
2016-11-22 | $77.22 | $77.39 | $77.22 | $77.33 | $59.51 | 67,810 |
2016-11-21 | $77.15 | $77.30 | $77.01 | $77.12 | $59.35 | 64,863 |
2016-11-18 | $77.26 | $77.40 | $76.76 | $76.81 | $59.11 | 92,765 |
2016-11-17 | $76.94 | $77.68 | $76.60 | $77.22 | $59.43 | 88,282 |
2016-11-16 | $76.68 | $77.29 | $76.68 | $77.29 | $59.48 | 83,371 |
2016-11-15 | $77.25 | $77.44 | $76.90 | $77.36 | $59.53 | 122,962 |
2016-11-14 | $76.19 | $76.70 | $75.80 | $76.45 | $58.83 | 219,587 |
2016-11-11 | $76.47 | $77.51 | $76.43 | $76.91 | $59.19 | 295,494 |
2016-11-10 | $79.06 | $79.06 | $76.06 | $76.55 | $58.91 | 380,220 |
2016-11-09 | $79.60 | $79.73 | $79.28 | $79.39 | $61.10 | 156,984 |
2016-11-08 | $80.36 | $80.51 | $80.18 | $80.36 | $61.84 | 105,672 |
2016-11-07 | $80.22 | $80.31 | $80.04 | $80.21 | $61.73 | 62,929 |
2016-11-04 | $79.75 | $80.00 | $79.71 | $79.88 | $61.47 | 89,698 |
2016-11-03 | $79.76 | $80.02 | $79.72 | $79.77 | $61.39 | 55,422 |
2016-11-02 | $79.65 | $80.00 | $79.65 | $79.79 | $61.40 | 92,802 |
2016-11-01 | $79.84 | $80.00 | $79.60 | $79.73 | $61.35 | 90,060 |
2016-10-31 | $80.25 | $80.31 | $80.01 | $80.21 | $61.50 | 70,884 |
2016-10-28 | $80.25 | $80.39 | $80.09 | $80.19 | $61.49 | 65,645 |
2016-10-27 | $80.74 | $80.92 | $80.12 | $80.12 | $61.43 | 91,394 |
2016-10-26 | $80.88 | $81.01 | $80.70 | $80.85 | $61.99 | 39,390 |
2016-10-25 | $81.07 | $81.20 | $81.04 | $81.05 | $62.14 | 106,545 |
2016-10-24 | $81.12 | $81.28 | $80.96 | $80.97 | $62.08 | 78,632 |
2016-10-21 | $81.00 | $81.12 | $80.75 | $81.02 | $62.12 | 130,677 |
2016-10-20 | $80.93 | $81.20 | $80.77 | $80.98 | $62.09 | 94,715 |
2016-10-19 | $80.75 | $80.90 | $80.63 | $80.77 | $61.93 | 44,216 |
2016-10-18 | $80.50 | $80.78 | $80.50 | $80.76 | $61.92 | 76,884 |
2016-10-17 | $80.67 | $80.76 | $80.55 | $80.64 | $61.83 | 66,020 |
2016-10-14 | $80.90 | $80.90 | $80.67 | $80.67 | $61.85 | 88,144 |
2016-10-13 | $80.84 | $80.98 | $80.75 | $80.89 | $62.02 | 41,785 |
2016-10-12 | $80.87 | $80.93 | $80.57 | $80.90 | $62.03 | 75,101 |
2016-10-11 | $81.03 | $81.07 | $80.61 | $80.70 | $61.88 | 88,838 |
2016-10-10 | $80.93 | $81.20 | $80.90 | $81.19 | $62.25 | 117,596 |
2016-10-07 | $80.99 | $81.05 | $80.84 | $80.84 | $61.98 | 82,536 |
2016-10-06 | $80.96 | $81.15 | $80.87 | $81.10 | $62.18 | 46,564 |
2016-10-05 | $81.14 | $81.18 | $80.79 | $81.03 | $62.13 | 100,512 |
2016-10-04 | $81.49 | $81.49 | $81.01 | $81.01 | $62.11 | 106,048 |
2016-10-03 | $81.28 | $81.38 | $81.10 | $81.38 | $62.40 | 98,275 |
2016-09-30 | $81.55 | $81.64 | $81.39 | $81.63 | $62.36 | 117,960 |
2016-09-29 | $81.57 | $81.65 | $81.30 | $81.30 | $62.11 | 89,565 |
2016-09-28 | $81.51 | $81.60 | $81.33 | $81.60 | $62.33 | 88,835 |
2016-09-27 | $81.40 | $81.47 | $81.29 | $81.46 | $62.23 | 119,344 |
2016-09-26 | $81.44 | $81.47 | $81.17 | $81.25 | $62.07 | 82,517 |
2016-09-23 | $81.85 | $81.85 | $81.44 | $81.47 | $62.23 | 132,612 |
2016-09-22 | $81.82 | $81.93 | $81.66 | $81.78 | $62.47 | 96,790 |
2016-09-21 | $80.92 | $81.55 | $80.87 | $81.55 | $62.30 | 120,427 |
2016-09-20 | $80.79 | $80.82 | $80.53 | $80.54 | $61.52 | 106,083 |
2016-09-19 | $80.66 | $80.73 | $80.50 | $80.66 | $61.62 | 132,783 |
2016-09-16 | $80.64 | $80.64 | $80.28 | $80.50 | $61.49 | 61,046 |
2016-09-15 | $80.33 | $80.62 | $80.33 | $80.51 | $61.50 | 123,123 |
2016-09-14 | $80.40 | $80.63 | $80.21 | $80.28 | $61.33 | 70,407 |
2016-09-13 | $80.94 | $81.10 | $80.32 | $80.38 | $61.40 | 126,386 |
2016-09-12 | $80.83 | $80.99 | $80.70 | $80.99 | $61.87 | 74,771 |
2016-09-09 | $81.49 | $81.53 | $81.09 | $81.09 | $61.94 | 101,356 |
2016-09-08 | $82.00 | $82.08 | $81.73 | $81.76 | $62.46 | 142,113 |
2016-09-07 | $81.92 | $82.00 | $81.79 | $81.96 | $62.61 | 85,478 |
2016-09-06 | $81.53 | $81.73 | $81.39 | $81.71 | $62.42 | 72,890 |
2016-09-02 | $81.37 | $81.43 | $81.22 | $81.26 | $62.07 | 94,002 |
2016-09-01 | $81.24 | $81.28 | $81.06 | $81.14 | $61.98 | 59,697 |
2016-08-31 | $81.61 | $81.78 | $81.54 | $81.71 | $62.19 | 235,394 |
2016-08-30 | $81.85 | $81.85 | $81.65 | $81.71 | $62.19 | 67,038 |
2016-08-29 | $81.74 | $81.80 | $81.62 | $81.68 | $62.17 | 135,363 |
2016-08-26 | $81.71 | $81.80 | $81.50 | $81.52 | $62.05 | 120,824 |
2016-08-25 | $81.63 | $81.69 | $81.50 | $81.56 | $62.08 | 79,895 |
2016-08-24 | $81.84 | $81.90 | $81.63 | $81.63 | $62.13 | 336,703 |
2016-08-23 | $81.87 | $81.91 | $81.75 | $81.78 | $62.25 | 128,252 |
2016-08-22 | $81.71 | $81.77 | $81.61 | $81.75 | $62.22 | 165,219 |
2016-08-19 | $81.74 | $81.81 | $81.60 | $81.71 | $62.19 | 79,679 |
2016-08-18 | $81.67 | $81.87 | $81.60 | $81.82 | $62.28 | 68,722 |
2016-08-17 | $81.72 | $81.74 | $81.49 | $81.60 | $62.11 | 72,295 |
2016-08-16 | $81.73 | $81.80 | $81.55 | $81.61 | $62.12 | 158,262 |
2016-08-15 | $81.59 | $81.67 | $81.53 | $81.63 | $62.13 | 90,060 |
2016-08-12 | $81.41 | $81.62 | $81.27 | $81.56 | $62.08 | 51,844 |
2016-08-11 | $81.53 | $81.53 | $81.16 | $81.16 | $61.77 | 56,601 |
2016-08-10 | $81.12 | $81.41 | $81.12 | $81.34 | $61.91 | 65,968 |
2016-08-09 | $80.94 | $81.13 | $80.92 | $81.10 | $61.73 | 67,783 |
2016-08-08 | $80.78 | $80.87 | $80.62 | $80.76 | $61.47 | 53,851 |
2016-08-05 | $80.59 | $80.84 | $80.50 | $80.61 | $61.35 | 111,793 |
2016-08-04 | $80.42 | $80.55 | $80.33 | $80.54 | $61.30 | 70,372 |
2016-08-03 | $80.21 | $80.37 | $80.09 | $80.32 | $61.13 | 61,113 |
2016-08-02 | $80.40 | $80.46 | $80.17 | $80.36 | $61.16 | 133,035 |
2016-08-01 | $80.61 | $80.61 | $80.28 | $80.36 | $61.16 | 105,977 |
2016-07-29 | $80.65 | $80.82 | $80.50 | $80.76 | $61.23 | 51,485 |
2016-07-28 | $80.75 | $80.79 | $80.52 | $80.63 | $61.13 | 73,135 |
2016-07-27 | $80.50 | $80.70 | $80.35 | $80.68 | $61.17 | 48,827 |
2016-07-26 | $80.71 | $80.74 | $80.32 | $80.44 | $60.99 | 80,011 |
2016-07-25 | $80.86 | $80.86 | $80.57 | $80.57 | $61.09 | 52,389 |
2016-07-22 | $80.65 | $80.89 | $80.60 | $80.86 | $61.31 | 69,650 |
2016-07-21 | $80.77 | $80.89 | $80.55 | $80.81 | $61.27 | 45,035 |
2016-07-20 | $80.68 | $80.86 | $80.54 | $80.78 | $61.25 | 49,669 |
2016-07-19 | $80.77 | $80.87 | $80.69 | $80.77 | $61.24 | 115,407 |
2016-07-18 | $81.00 | $81.00 | $80.60 | $80.76 | $61.23 | 39,053 |
2016-07-15 | $80.95 | $80.96 | $80.66 | $80.84 | $61.29 | 74,371 |
2016-07-14 | $80.96 | $80.98 | $80.73 | $80.90 | $61.34 | 51,620 |
2016-07-13 | $80.75 | $80.97 | $80.65 | $80.72 | $61.20 | 66,807 |
2016-07-12 | $80.70 | $80.99 | $80.55 | $80.74 | $61.22 | 128,320 |
2016-07-11 | $80.98 | $80.99 | $80.79 | $80.94 | $61.37 | 61,541 |
2016-07-08 | $80.52 | $80.71 | $80.20 | $80.70 | $61.19 | 35,123 |
2016-07-07 | $80.54 | $80.54 | $80.03 | $80.41 | $60.97 | 51,229 |
2016-07-06 | $80.27 | $80.50 | $80.17 | $80.50 | $61.03 | 50,322 |
2016-07-05 | $80.33 | $80.34 | $79.98 | $80.24 | $60.84 | 86,768 |
2016-07-01 | $80.27 | $80.31 | $79.94 | $80.21 | $60.81 | 79,704 |
2016-06-30 | $79.77 | $80.36 | $79.70 | $80.29 | $60.65 | 139,698 |
2016-06-29 | $79.15 | $79.74 | $79.10 | $79.70 | $60.20 | 46,141 |
2016-06-28 | $78.93 | $79.02 | $78.85 | $78.98 | $59.66 | 38,954 |
2016-06-27 | $78.62 | $78.68 | $78.50 | $78.60 | $59.37 | 76,506 |
2016-06-24 | $78.31 | $78.60 | $77.99 | $78.52 | $59.31 | 44,547 |
2016-06-23 | $78.93 | $78.97 | $78.80 | $78.96 | $59.64 | 29,032 |
2016-06-22 | $78.70 | $78.77 | $78.39 | $78.64 | $59.40 | 29,938 |
2016-06-21 | $78.50 | $78.50 | $78.24 | $78.50 | $59.29 | 42,760 |
2016-06-20 | $78.21 | $78.50 | $78.21 | $78.47 | $59.27 | 35,967 |
2016-06-17 | $78.11 | $78.16 | $77.86 | $78.01 | $58.92 | 70,965 |
2016-06-16 | $78.11 | $78.13 | $77.87 | $78.03 | $58.94 | 62,169 |
2016-06-15 | $77.86 | $78.08 | $77.76 | $78.08 | $58.98 | 40,978 |
2016-06-14 | $78.03 | $78.03 | $77.69 | $77.75 | $58.73 | 40,891 |
2016-06-13 | $78.10 | $78.23 | $77.89 | $78.23 | $59.09 | 42,633 |
2016-06-10 | $78.31 | $78.44 | $78.24 | $78.24 | $59.10 | 43,431 |
2016-06-09 | $78.58 | $78.65 | $78.46 | $78.53 | $59.32 | 41,331 |
2016-06-08 | $78.83 | $78.83 | $78.52 | $78.79 | $59.51 | 58,461 |
2016-06-07 | $78.40 | $78.57 | $78.26 | $78.48 | $59.28 | 100,512 |
2016-06-06 | $78.05 | $78.26 | $77.94 | $78.18 | $59.05 | 49,264 |
2016-06-03 | $77.80 | $78.02 | $77.66 | $77.99 | $58.91 | 105,593 |
2016-06-02 | $77.45 | $77.57 | $77.24 | $77.51 | $58.55 | 59,919 |
2016-06-01 | $77.34 | $77.38 | $77.10 | $77.26 | $58.36 | 43,710 |
2016-05-31 | $77.52 | $77.70 | $77.38 | $77.38 | $58.20 | 77,063 |
2016-05-27 | $77.79 | $77.79 | $77.51 | $77.51 | $58.29 | 23,937 |
2016-05-26 | $77.78 | $77.82 | $77.52 | $77.52 | $58.30 | 168,370 |
2016-05-25 | $77.41 | $77.68 | $77.37 | $77.59 | $58.35 | 61,186 |
2016-05-24 | $77.53 | $77.54 | $77.25 | $77.39 | $58.20 | 70,459 |
2016-05-23 | $77.61 | $77.61 | $77.18 | $77.40 | $58.21 | 58,964 |
2016-05-20 | $77.51 | $77.58 | $77.35 | $77.38 | $58.20 | 59,627 |
2016-05-19 | $77.75 | $77.75 | $77.02 | $77.31 | $58.14 | 68,670 |
2016-05-18 | $78.05 | $78.05 | $77.52 | $77.52 | $58.30 | 126,451 |
2016-05-17 | $78.03 | $78.07 | $77.87 | $78.01 | $58.67 | 50,050 |
2016-05-16 | $78.14 | $78.14 | $77.91 | $78.07 | $58.72 | 28,244 |
2016-05-13 | $77.96 | $78.03 | $77.79 | $77.99 | $58.66 | 27,010 |
2016-05-12 | $78.06 | $78.06 | $77.82 | $77.93 | $58.61 | 77,555 |
2016-05-11 | $77.87 | $77.87 | $77.66 | $77.69 | $58.43 | 36,084 |
2016-05-10 | $77.62 | $77.69 | $77.43 | $77.67 | $58.41 | 37,305 |
2016-05-09 | $77.53 | $77.56 | $77.17 | $77.49 | $58.28 | 137,086 |
2016-05-06 | $77.50 | $77.60 | $77.26 | $77.54 | $58.32 | 169,784 |
2016-05-05 | $77.48 | $77.54 | $77.39 | $77.47 | $58.26 | 25,721 |
2016-05-04 | $77.48 | $77.48 | $77.21 | $77.31 | $58.14 | 26,224 |
2016-05-03 | $77.63 | $77.63 | $77.29 | $77.48 | $58.27 | 50,983 |
2016-05-02 | $77.97 | $77.97 | $77.52 | $77.64 | $58.39 | 47,432 |
2016-04-29 | $78.15 | $78.15 | $77.83 | $77.97 | $58.42 | 83,870 |
2016-04-28 | $77.80 | $78.10 | $77.75 | $77.99 | $58.43 | 316,274 |
2016-04-27 | $77.61 | $77.75 | $77.40 | $77.71 | $58.22 | 43,435 |
2016-04-26 | $77.58 | $77.67 | $77.37 | $77.44 | $58.02 | 85,771 |
2016-04-25 | $77.79 | $77.85 | $77.37 | $77.46 | $58.03 | 52,845 |
2016-04-22 | $77.70 | $77.70 | $77.53 | $77.66 | $58.18 | 26,092 |
2016-04-21 | $77.91 | $77.91 | $77.57 | $77.60 | $58.14 | 157,690 |
2016-04-20 | $77.84 | $77.90 | $77.72 | $77.82 | $58.30 | 60,311 |
2016-04-19 | $77.61 | $77.79 | $77.51 | $77.78 | $58.27 | 69,304 |
2016-04-18 | $77.35 | $77.40 | $77.25 | $77.34 | $57.94 | 36,114 |
2016-04-15 | $77.50 | $77.57 | $77.40 | $77.54 | $58.09 | 51,657 |
2016-04-14 | $77.34 | $77.57 | $77.24 | $77.49 | $58.06 | 46,047 |
2016-04-13 | $77.32 | $77.34 | $77.13 | $77.29 | $57.91 | 58,029 |
2016-04-12 | $76.96 | $77.06 | $76.89 | $77.00 | $57.69 | 36,024 |
2016-04-11 | $76.67 | $76.85 | $76.61 | $76.85 | $57.58 | 55,670 |
2016-04-08 | $76.69 | $76.69 | $76.39 | $76.59 | $57.38 | 91,430 |
2016-04-07 | $76.53 | $76.83 | $76.26 | $76.33 | $57.19 | 120,162 |
2016-04-06 | $76.51 | $76.69 | $76.32 | $76.57 | $57.37 | 37,563 |
2016-04-05 | $76.67 | $76.67 | $76.27 | $76.49 | $57.31 | 96,647 |
2016-04-04 | $76.79 | $77.04 | $76.55 | $76.68 | $57.45 | 47,525 |
2016-04-01 | $76.74 | $76.90 | $76.52 | $76.81 | $57.55 | 77,999 |
2016-03-31 | $76.86 | $77.09 | $76.82 | $76.95 | $57.42 | 80,519 |
2016-03-30 | $76.84 | $76.88 | $76.65 | $76.78 | $57.30 | 70,161 |
2016-03-29 | $76.15 | $76.70 | $76.12 | $76.68 | $57.22 | 75,195 |
2016-03-28 | $76.41 | $76.41 | $76.13 | $76.35 | $56.97 | 41,289 |
2016-03-24 | $76.15 | $76.43 | $76.15 | $76.34 | $56.97 | 43,388 |
2016-03-23 | $76.71 | $76.89 | $76.38 | $76.47 | $57.06 | 196,415 |
2016-03-22 | $76.72 | $76.90 | $76.60 | $76.73 | $57.26 | 69,809 |
2016-03-21 | $77.06 | $77.06 | $76.75 | $76.85 | $57.35 | 88,111 |
2016-03-18 | $76.91 | $76.99 | $76.63 | $76.80 | $57.31 | 137,021 |
2016-03-17 | $76.08 | $76.71 | $76.07 | $76.70 | $57.24 | 48,169 |
2016-03-16 | $75.42 | $75.90 | $75.34 | $75.90 | $56.64 | 57,099 |
2016-03-15 | $75.50 | $75.62 | $75.31 | $75.39 | $56.26 | 43,785 |
2016-03-14 | $75.68 | $75.81 | $75.61 | $75.67 | $56.47 | 44,953 |
2016-03-11 | $75.57 | $75.95 | $75.56 | $75.76 | $56.53 | 50,776 |
2016-03-10 | $75.56 | $75.58 | $75.36 | $75.43 | $56.29 | 25,982 |
2016-03-09 | $75.02 | $75.42 | $75.02 | $75.36 | $56.24 | 32,349 |
2016-03-08 | $75.16 | $75.41 | $75.01 | $75.02 | $55.98 | 400,219 |
2016-03-07 | $75.53 | $75.59 | $75.41 | $75.50 | $56.34 | 118,464 |
2016-03-04 | $75.57 | $75.63 | $75.42 | $75.54 | $56.37 | 53,584 |
2016-03-03 | $75.41 | $75.44 | $75.23 | $75.42 | $56.28 | 82,764 |
2016-03-02 | $74.85 | $75.31 | $74.85 | $75.26 | $56.16 | 139,092 |
2016-03-01 | $74.85 | $75.20 | $74.85 | $75.20 | $56.12 | 89,736 |
2016-02-29 | $74.94 | $75.05 | $74.86 | $74.88 | $55.65 | 102,494 |
2016-02-26 | $74.65 | $74.86 | $74.58 | $74.86 | $55.64 | 48,712 |
2016-02-25 | $74.66 | $74.66 | $74.40 | $74.55 | $55.41 | 25,966 |
2016-02-24 | $74.35 | $74.46 | $74.14 | $74.44 | $55.33 | 70,866 |
2016-02-23 | $75.00 | $75.00 | $74.30 | $74.42 | $55.31 | 64,501 |
2016-02-22 | $74.15 | $74.42 | $74.15 | $74.32 | $55.24 | 43,277 |
2016-02-19 | $75.00 | $75.00 | $73.89 | $74.18 | $55.13 | 67,543 |
2016-02-18 | $73.75 | $74.21 | $73.75 | $74.18 | $55.13 | 67,716 |
2016-02-17 | $73.55 | $73.97 | $73.48 | $73.95 | $54.96 | 41,752 |
2016-02-16 | $73.19 | $73.80 | $73.19 | $73.47 | $54.61 | 63,444 |
2016-02-12 | $73.31 | $73.36 | $72.99 | $73.21 | $54.41 | 25,889 |
2016-02-11 | $72.74 | $73.09 | $72.74 | $73.08 | $54.32 | 136,079 |
2016-02-10 | $73.44 | $73.44 | $72.93 | $73.14 | $54.36 | 45,760 |
2016-02-09 | $73.08 | $73.45 | $72.84 | $73.00 | $54.26 | 232,161 |
2016-02-08 | $73.66 | $73.67 | $73.29 | $73.60 | $54.70 | 70,983 |
2016-02-05 | $73.71 | $74.00 | $73.49 | $73.71 | $54.78 | 33,036 |
2016-02-04 | $73.59 | $73.69 | $73.35 | $73.67 | $54.76 | 64,250 |
2016-02-03 | $73.47 | $73.51 | $73.18 | $73.50 | $54.63 | 97,984 |
2016-02-02 | $73.48 | $73.66 | $73.03 | $73.33 | $54.50 | 97,029 |
2016-02-01 | $73.61 | $73.64 | $73.21 | $73.50 | $54.63 | 86,563 |
2016-01-29 | $73.95 | $73.99 | $73.70 | $73.73 | $54.61 | 95,007 |
2016-01-28 | $73.73 | $74.05 | $73.57 | $73.67 | $54.56 | 289,554 |
2016-01-27 | $73.06 | $73.51 | $73.06 | $73.30 | $54.29 | 86,885 |
2016-01-26 | $72.96 | $73.15 | $72.62 | $73.01 | $54.07 | 100,391 |
2016-01-25 | $73.00 | $73.13 | $72.81 | $72.81 | $53.93 | 34,389 |
2016-01-22 | $72.76 | $73.00 | $72.54 | $72.95 | $54.03 | 85,114 |
2016-01-21 | $72.17 | $72.48 | $72.16 | $72.33 | $53.57 | 96,827 |
2016-01-20 | $72.26 | $72.44 | $72.13 | $72.38 | $53.61 | 107,880 |
2016-01-19 | $72.32 | $72.60 | $72.32 | $72.52 | $53.71 | 107,396 |
2016-01-15 | $72.86 | $72.86 | $72.27 | $72.32 | $53.56 | 214,658 |
2016-01-14 | $72.80 | $73.18 | $72.77 | $72.95 | $54.03 | 218,815 |
2016-01-13 | $73.34 | $73.55 | $73.05 | $73.05 | $54.10 | 101,742 |
2016-01-12 | $73.57 | $73.82 | $73.31 | $73.52 | $54.45 | 75,634 |
2016-01-11 | $73.83 | $73.83 | $73.50 | $73.71 | $54.59 | 86,267 |
2016-01-08 | $74.02 | $74.02 | $73.67 | $73.83 | $54.68 | 216,887 |
2016-01-07 | $73.71 | $74.05 | $73.64 | $73.75 | $54.62 | 308,718 |
2016-01-06 | $74.20 | $74.20 | $73.94 | $74.06 | $54.85 | 66,222 |
2016-01-05 | $74.16 | $74.46 | $72.32 | $74.13 | $54.90 | 180,782 |
2016-01-04 | $75.44 | $75.45 | $73.99 | $74.16 | $54.93 | 421,603 |
2015-12-31 | $73.94 | $74.09 | $73.52 | $73.96 | $54.78 | 51,735 |
2015-12-30 | $74.16 | $74.27 | $73.80 | $74.08 | $54.87 | 86,475 |
2015-12-29 | $74.20 | $74.20 | $73.90 | $74.02 | $54.82 | 88,020 |
2015-12-28 | $74.00 | $74.21 | $73.91 | $74.12 | $54.90 | 100,267 |
2015-12-24 | $73.91 | $74.27 | $73.91 | $74.17 | $54.93 | 12,490 |
2015-12-23 | $74.05 | $74.13 | $73.88 | $74.13 | $54.90 | 104,921 |
2015-12-22 | $74.23 | $74.37 | $74.04 | $74.32 | $54.77 | 63,689 |
2015-12-21 | $74.12 | $74.37 | $74.05 | $74.09 | $54.60 | 30,964 |
2015-12-18 | $74.35 | $74.44 | $74.16 | $74.22 | $54.70 | 89,559 |
2015-12-17 | $74.26 | $74.63 | $74.26 | $74.44 | $54.86 | 43,378 |
2015-12-16 | $74.27 | $74.37 | $73.93 | $74.34 | $54.79 | 148,676 |
2015-12-15 | $74.24 | $74.40 | $74.12 | $74.31 | $54.77 | 102,035 |
2015-12-14 | $73.92 | $74.40 | $73.92 | $74.17 | $54.66 | 160,291 |
2015-12-11 | $74.74 | $74.74 | $74.05 | $74.10 | $54.61 | 180,307 |
2015-12-10 | $74.95 | $74.98 | $74.69 | $74.85 | $55.16 | 83,642 |
2015-12-09 | $74.84 | $75.10 | $74.82 | $75.00 | $55.28 | 132,481 |
2015-12-08 | $75.01 | $75.13 | $74.72 | $74.91 | $55.21 | 107,691 |
2015-12-07 | $75.32 | $75.37 | $75.03 | $75.13 | $55.37 | 110,474 |
2015-12-04 | $75.05 | $75.28 | $75.05 | $75.28 | $55.48 | 24,790 |
2015-12-03 | $75.50 | $75.50 | $75.03 | $75.09 | $55.34 | 38,069 |
2015-12-02 | $75.66 | $75.78 | $75.45 | $75.58 | $55.70 | 342,911 |
2015-12-01 | $75.41 | $75.66 | $75.41 | $75.59 | $55.71 | 37,417 |
2015-11-30 | $75.86 | $75.95 | $75.69 | $75.80 | $55.63 | 32,476 |
2015-11-27 | $76.03 | $76.04 | $75.78 | $75.83 | $55.65 | 121,312 |
2015-11-25 | $76.01 | $76.04 | $75.85 | $75.92 | $55.72 | 46,240 |
2015-11-24 | $76.02 | $76.05 | $75.91 | $75.98 | $55.77 | 29,827 |
2015-11-23 | $75.89 | $76.05 | $75.89 | $76.00 | $55.78 | 104,144 |
2015-11-20 | $76.07 | $76.09 | $75.93 | $76.02 | $55.79 | 62,053 |
2015-11-19 | $75.87 | $76.25 | $75.87 | $75.98 | $55.76 | 50,815 |
2015-11-18 | $75.69 | $75.82 | $75.60 | $75.82 | $55.65 | 89,943 |
2015-11-17 | $75.49 | $75.69 | $75.45 | $75.64 | $55.51 | 63,028 |
2015-11-16 | $75.51 | $75.55 | $75.26 | $75.48 | $55.40 | 77,183 |
2015-11-13 | $75.66 | $75.69 | $75.36 | $75.63 | $55.51 | 200,642 |
2015-11-12 | $75.72 | $75.77 | $75.36 | $75.65 | $55.52 | 133,016 |
2015-11-11 | $75.38 | $75.71 | $75.38 | $75.65 | $55.52 | 9,910 |
2015-11-10 | $75.35 | $75.67 | $75.25 | $75.64 | $55.51 | 109,863 |
2015-11-09 | $75.70 | $75.70 | $75.00 | $75.32 | $55.28 | 47,223 |
2015-11-06 | $76.02 | $76.24 | $75.48 | $75.70 | $55.56 | 46,245 |
2015-11-05 | $76.04 | $76.17 | $75.86 | $76.15 | $55.89 | 44,681 |
2015-11-04 | $76.33 | $76.36 | $76.02 | $76.17 | $55.90 | 31,908 |
2015-11-03 | $75.97 | $76.35 | $75.94 | $76.10 | $55.85 | 23,671 |
2015-11-02 | $76.20 | $76.37 | $75.77 | $75.96 | $55.75 | 80,087 |
2015-10-30 | $75.95 | $76.08 | $75.69 | $75.95 | $55.53 | 32,201 |
2015-10-29 | $76.04 | $76.05 | $75.83 | $76.00 | $55.57 | 21,376 |
2015-10-28 | $76.13 | $76.32 | $75.92 | $76.16 | $55.69 | 29,029 |
2015-10-27 | $76.25 | $76.38 | $76.02 | $76.37 | $55.84 | 43,265 |
2015-10-26 | $76.19 | $76.41 | $76.19 | $76.41 | $55.87 | 51,092 |
2015-10-23 | $76.43 | $76.43 | $76.02 | $76.33 | $55.81 | 45,966 |
2015-10-22 | $76.15 | $76.24 | $75.92 | $76.24 | $55.74 | 58,916 |
2015-10-21 | $76.07 | $76.21 | $75.74 | $75.98 | $55.55 | 95,938 |
2015-10-20 | $76.40 | $76.40 | $75.99 | $76.19 | $55.71 | 43,995 |
2015-10-19 | $76.41 | $76.42 | $76.22 | $76.39 | $55.85 | 40,121 |
2015-10-16 | $76.17 | $76.43 | $76.17 | $76.43 | $55.88 | 14,241 |
2015-10-15 | $75.92 | $76.23 | $75.44 | $76.23 | $55.74 | 27,291 |
2015-10-14 | $75.74 | $75.95 | $75.63 | $75.95 | $55.53 | 106,055 |
2015-10-13 | $75.77 | $75.77 | $75.47 | $75.64 | $55.31 | 56,968 |
2015-10-12 | $75.77 | $75.77 | $75.63 | $75.68 | $55.33 | 15,798 |
2015-10-09 | $75.73 | $75.85 | $75.57 | $75.65 | $55.31 | 34,917 |
2015-10-08 | $75.25 | $75.54 | $75.25 | $75.47 | $55.18 | 125,702 |
2015-10-07 | $75.56 | $75.58 | $75.26 | $75.27 | $55.04 | 135,536 |
2015-10-06 | $75.03 | $75.29 | $74.75 | $75.20 | $54.98 | 28,210 |
2015-10-05 | $74.86 | $75.04 | $74.78 | $75.03 | $54.86 | 47,521 |
2015-10-02 | $74.50 | $74.68 | $74.21 | $74.68 | $54.60 | 69,633 |
2015-10-01 | $74.29 | $74.38 | $73.99 | $74.12 | $54.19 | 121,825 |
2015-09-30 | $74.02 | $74.30 | $74.01 | $74.19 | $54.04 | 79,341 |
2015-09-29 | $74.07 | $74.07 | $73.70 | $73.77 | $53.73 | 61,146 |
2015-09-28 | $74.24 | $74.32 | $73.92 | $73.93 | $53.85 | 47,231 |
2015-09-25 | $74.80 | $75.02 | $74.34 | $74.47 | $54.24 | 405,798 |
2015-09-24 | $74.72 | $74.72 | $74.45 | $74.58 | $54.32 | 63,235 |
2015-09-23 | $75.00 | $75.06 | $74.81 | $75.03 | $54.65 | 89,666 |
2015-09-22 | $75.35 | $75.38 | $75.02 | $75.05 | $54.66 | 145,169 |
2015-09-21 | $75.74 | $75.81 | $75.43 | $75.45 | $54.95 | 34,424 |
2015-09-18 | $75.81 | $75.87 | $75.61 | $75.85 | $55.25 | 42,067 |
2015-09-17 | $75.18 | $75.71 | $75.14 | $75.71 | $55.14 | 23,900 |
2015-09-16 | $75.20 | $75.34 | $75.01 | $75.16 | $54.74 | 14,961 |
2015-09-15 | $75.32 | $75.32 | $75.15 | $75.15 | $54.74 | 82,943 |
2015-09-14 | $75.30 | $75.42 | $75.09 | $75.21 | $54.78 | 47,853 |
2015-09-11 | $75.20 | $75.28 | $75.09 | $75.18 | $54.76 | 19,446 |
2015-09-10 | $75.25 | $75.32 | $75.14 | $75.21 | $54.78 | 33,247 |
2015-09-09 | $75.34 | $75.34 | $75.14 | $75.18 | $54.76 | 27,877 |
2015-09-08 | $75.52 | $75.52 | $75.10 | $75.18 | $54.76 | 53,559 |
2015-09-04 | $75.44 | $75.44 | $75.14 | $75.29 | $54.84 | 48,538 |
2015-09-03 | $74.85 | $75.28 | $74.85 | $75.21 | $54.78 | 115,597 |
2015-09-02 | $75.13 | $75.13 | $74.77 | $74.81 | $54.49 | 37,092 |
2015-09-01 | $75.29 | $75.30 | $75.04 | $75.25 | $54.81 | 61,291 |
2015-08-31 | $75.58 | $75.69 | $75.35 | $75.55 | $54.81 | 25,498 |
Vanguard Emerging Markets Government Bond ETF (VWOB) News Headlines
Recent Vanguard Emerging Markets Government Bond ETF (VWOB) News
Similar Companies to Vanguard Emerging Markets Government Bond ETF (VWOB) 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 | -- | -- | -- |