Vanguard International High Dividend Yield ETF (VYMI) Exchange: NASDAQ
Data as of April 26, 2024
$68.24 ($0.48) 0.71%
Vanguard International High Dividend Yield ETF - Daily Information
Click for more stock information on Vanguard International High Dividend Yield ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $68.11 |
Previous Close | $68.24 |
High | $68.28 |
Low | $67.91 |
Adjusted Open | $68.11 |
Previous Adjusted Close | $68.24 |
Adjusted High | $68.28 |
Adjusted Low | $67.91 |
Invest in Vanguard International High Dividend Yield ETF (VYMI)
Historical Stock Data for Vanguard International High Dividend Yield ETF (VYMI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $68.11 | $68.28 | $67.91 | $68.24 | $68.24 | 226,676 |
2024-04-25 | $67.30 | $67.89 | $67.04 | $67.76 | $67.76 | 355,025 |
2024-04-24 | $67.98 | $67.98 | $67.55 | $67.79 | $67.79 | 212,889 |
2024-04-23 | $67.63 | $68.06 | $67.51 | $68.04 | $68.04 | 245,551 |
2024-04-22 | $67.19 | $67.68 | $66.97 | $67.51 | $67.51 | 278,378 |
2024-04-19 | $66.51 | $66.94 | $66.44 | $66.85 | $66.85 | 291,350 |
2024-04-18 | $66.59 | $66.87 | $66.35 | $66.51 | $66.51 | 344,404 |
2024-04-17 | $66.65 | $66.74 | $66.13 | $66.44 | $66.44 | 379,094 |
2024-04-16 | $66.47 | $66.47 | $65.99 | $66.16 | $66.16 | 395,856 |
2024-04-15 | $67.98 | $68.00 | $67.01 | $67.14 | $67.14 | 316,579 |
2024-04-12 | $67.86 | $68.00 | $67.20 | $67.27 | $67.27 | 323,387 |
2024-04-11 | $68.54 | $68.54 | $67.76 | $68.32 | $68.32 | 290,223 |
2024-04-10 | $68.42 | $68.54 | $68.02 | $68.27 | $68.27 | 411,083 |
2024-04-09 | $69.37 | $69.51 | $68.97 | $69.24 | $69.24 | 254,025 |
2024-04-08 | $69.05 | $69.16 | $68.88 | $69.08 | $69.08 | 334,886 |
2024-04-05 | $68.47 | $68.70 | $68.17 | $68.60 | $68.60 | 209,071 |
2024-04-04 | $69.41 | $69.41 | $68.43 | $68.54 | $68.54 | 252,391 |
2024-04-03 | $68.40 | $68.86 | $68.39 | $68.78 | $68.78 | 310,268 |
2024-04-02 | $68.29 | $68.46 | $68.23 | $68.40 | $68.40 | 277,618 |
2024-04-01 | $68.70 | $68.80 | $68.31 | $68.48 | $68.48 | 376,024 |
2024-03-28 | $68.68 | $68.86 | $68.68 | $68.80 | $68.80 | 287,347 |
2024-03-27 | $68.52 | $68.85 | $68.46 | $68.85 | $68.85 | 947,002 |
2024-03-26 | $68.66 | $68.66 | $68.34 | $68.36 | $68.36 | 1,619,849 |
2024-03-25 | $68.37 | $68.56 | $68.34 | $68.41 | $68.41 | 307,976 |
2024-03-22 | $68.63 | $68.63 | $68.29 | $68.38 | $68.38 | 242,933 |
2024-03-21 | $68.78 | $68.90 | $68.59 | $68.63 | $68.63 | 301,778 |
2024-03-20 | $67.93 | $68.67 | $67.78 | $68.67 | $68.67 | 446,056 |
2024-03-19 | $67.81 | $68.06 | $67.72 | $67.95 | $67.95 | 356,619 |
2024-03-18 | $67.91 | $68.01 | $67.72 | $67.80 | $67.80 | 352,938 |
2024-03-15 | $67.95 | $68.07 | $67.72 | $67.91 | $67.91 | 306,753 |
2024-03-14 | $68.88 | $68.88 | $68.16 | $68.41 | $67.80 | 492,281 |
2024-03-13 | $68.78 | $69.02 | $68.77 | $68.92 | $68.30 | 262,868 |
2024-03-12 | $68.57 | $68.79 | $68.32 | $68.78 | $68.16 | 345,825 |
2024-03-11 | $68.31 | $68.46 | $68.15 | $68.44 | $67.82 | 350,683 |
2024-03-08 | $69.02 | $69.06 | $68.63 | $68.70 | $68.08 | 301,436 |
2024-03-07 | $68.67 | $68.84 | $68.55 | $68.78 | $68.16 | 307,693 |
2024-03-06 | $68.29 | $68.42 | $68.15 | $68.22 | $67.61 | 344,839 |
2024-03-05 | $67.51 | $67.75 | $67.31 | $67.44 | $67.44 | 441,668 |
2024-03-04 | $67.43 | $67.49 | $67.32 | $67.36 | $67.36 | 742,526 |
2024-03-01 | $67.40 | $67.63 | $67.13 | $67.59 | $67.59 | 304,793 |
2024-02-29 | $67.22 | $67.31 | $66.82 | $67.04 | $67.04 | 504,582 |
2024-02-28 | $66.95 | $66.97 | $66.76 | $66.85 | $66.85 | 309,134 |
2024-02-27 | $67.23 | $67.30 | $67.15 | $67.26 | $67.26 | 244,934 |
2024-02-26 | $67.28 | $67.28 | $66.92 | $67.03 | $67.03 | 391,144 |
2024-02-23 | $67.34 | $67.43 | $67.22 | $67.34 | $67.34 | 349,818 |
2024-02-22 | $67.22 | $67.32 | $67.04 | $67.26 | $67.26 | 474,040 |
2024-02-21 | $66.71 | $66.80 | $66.54 | $66.76 | $66.76 | 809,288 |
2024-02-20 | $66.82 | $66.89 | $66.63 | $66.76 | $66.76 | 413,672 |
2024-02-16 | $66.21 | $66.49 | $66.08 | $66.28 | $66.28 | 522,342 |
2024-02-15 | $65.62 | $66.09 | $65.60 | $66.03 | $66.03 | 484,070 |
2024-02-14 | $65.14 | $65.39 | $65.12 | $65.38 | $65.38 | 407,197 |
2024-02-13 | $65.31 | $65.31 | $64.58 | $64.81 | $64.81 | 1,006,863 |
2024-02-12 | $65.47 | $65.88 | $65.43 | $65.71 | $65.71 | 480,147 |
2024-02-09 | $65.20 | $65.44 | $65.06 | $65.43 | $65.43 | 581,648 |
2024-02-08 | $65.53 | $65.53 | $65.15 | $65.35 | $65.35 | 459,849 |
2024-02-07 | $65.68 | $65.81 | $65.52 | $65.68 | $65.68 | 321,042 |
2024-02-06 | $65.37 | $65.80 | $65.28 | $65.80 | $65.80 | 512,177 |
2024-02-05 | $65.18 | $65.22 | $64.82 | $65.09 | $65.09 | 766,044 |
2024-02-02 | $65.71 | $65.71 | $65.30 | $65.50 | $65.50 | 380,216 |
2024-02-01 | $65.85 | $66.08 | $65.56 | $66.08 | $66.08 | 311,282 |
2024-01-31 | $66.35 | $66.44 | $65.60 | $65.69 | $65.69 | 396,522 |
2024-01-30 | $65.92 | $66.07 | $65.70 | $66.07 | $66.07 | 415,721 |
2024-01-29 | $65.86 | $66.11 | $65.65 | $66.07 | $66.07 | 357,208 |
2024-01-26 | $65.87 | $65.91 | $65.69 | $65.79 | $65.79 | 358,400 |
2024-01-25 | $65.72 | $65.72 | $65.25 | $65.62 | $65.62 | 353,464 |
2024-01-24 | $65.89 | $65.89 | $65.43 | $65.43 | $65.43 | 351,756 |
2024-01-23 | $64.89 | $64.97 | $64.68 | $64.96 | $64.96 | 314,567 |
2024-01-22 | $64.97 | $65.14 | $64.83 | $64.98 | $64.98 | 343,623 |
2024-01-19 | $64.55 | $64.94 | $64.37 | $64.94 | $64.94 | 429,686 |
2024-01-18 | $64.58 | $64.65 | $64.34 | $64.62 | $64.62 | 364,609 |
2024-01-17 | $64.25 | $64.39 | $64.09 | $64.37 | $64.37 | 377,742 |
2024-01-16 | $65.41 | $65.41 | $64.86 | $64.97 | $64.97 | 447,501 |
2024-01-12 | $66.41 | $66.50 | $65.95 | $66.07 | $66.07 | 269,984 |
2024-01-11 | $66.09 | $66.09 | $65.37 | $65.86 | $65.86 | 943,889 |
2024-01-10 | $65.90 | $65.96 | $65.76 | $65.89 | $65.89 | 380,579 |
2024-01-09 | $66.06 | $66.06 | $65.74 | $65.80 | $65.80 | 331,193 |
2024-01-08 | $66.21 | $66.64 | $66.04 | $66.63 | $66.63 | 437,028 |
2024-01-05 | $66.15 | $66.74 | $66.06 | $66.28 | $66.28 | 350,548 |
2024-01-04 | $65.94 | $66.26 | $65.92 | $65.96 | $65.96 | 388,505 |
2024-01-03 | $65.57 | $65.91 | $65.42 | $65.78 | $65.78 | 383,690 |
2024-01-02 | $66.06 | $66.27 | $65.92 | $66.07 | $66.07 | 616,653 |
2023-12-29 | $66.53 | $66.66 | $66.33 | $66.49 | $66.49 | 233,826 |
2023-12-28 | $66.40 | $66.72 | $66.35 | $66.40 | $66.40 | 279,645 |
2023-12-27 | $66.29 | $66.55 | $66.22 | $66.50 | $66.50 | 329,523 |
2023-12-26 | $65.98 | $66.24 | $65.96 | $66.24 | $66.24 | 330,134 |
2023-12-22 | $65.88 | $65.99 | $65.68 | $65.83 | $65.83 | 506,479 |
2023-12-21 | $65.34 | $65.58 | $65.19 | $65.52 | $65.52 | 593,920 |
2023-12-20 | $65.30 | $65.37 | $64.56 | $64.60 | $64.60 | 430,944 |
2023-12-19 | $65.13 | $65.31 | $64.97 | $65.31 | $65.31 | 284,194 |
2023-12-18 | $64.76 | $64.94 | $64.56 | $64.73 | $64.73 | 407,523 |
2023-12-15 | $65.81 | $65.81 | $65.33 | $65.35 | $64.49 | 556,179 |
2023-12-14 | $65.82 | $66.26 | $65.72 | $66.09 | $65.22 | 805,100 |
2023-12-13 | $64.52 | $65.55 | $64.26 | $65.55 | $64.69 | 378,061 |
2023-12-12 | $64.51 | $64.60 | $64.24 | $64.58 | $63.73 | 302,631 |
2023-12-11 | $64.53 | $64.67 | $64.40 | $64.64 | $63.79 | 321,797 |
2023-12-08 | $64.27 | $64.64 | $64.23 | $64.53 | $64.53 | 425,303 |
2023-12-07 | $64.43 | $64.63 | $64.18 | $64.53 | $64.53 | 572,066 |
2023-12-06 | $64.72 | $64.75 | $64.16 | $64.21 | $64.21 | 364,477 |
2023-12-05 | $64.17 | $64.28 | $64.02 | $64.15 | $64.15 | 491,087 |
2023-12-04 | $64.37 | $64.56 | $64.10 | $64.34 | $64.34 | 524,604 |
2023-12-01 | $64.23 | $64.92 | $64.18 | $64.89 | $64.89 | 437,209 |
2023-11-30 | $64.19 | $64.27 | $63.97 | $64.20 | $64.20 | 266,277 |
2023-11-29 | $64.26 | $64.37 | $64.05 | $64.13 | $64.13 | 240,762 |
2023-11-28 | $64.05 | $64.41 | $63.92 | $64.24 | $64.24 | 357,155 |
2023-11-27 | $63.93 | $64.05 | $63.82 | $63.99 | $63.99 | 220,144 |
2023-11-24 | $63.98 | $64.22 | $63.97 | $64.21 | $64.21 | 99,912 |
2023-11-22 | $63.64 | $63.65 | $63.31 | $63.65 | $63.65 | 224,587 |
2023-11-21 | $63.96 | $63.98 | $63.67 | $63.71 | $63.71 | 279,339 |
2023-11-20 | $63.79 | $64.09 | $63.69 | $64.01 | $64.01 | 412,732 |
2023-11-17 | $63.48 | $63.83 | $63.45 | $63.80 | $63.80 | 471,685 |
2023-11-16 | $63.04 | $63.18 | $62.78 | $62.95 | $62.95 | 399,936 |
2023-11-15 | $63.30 | $63.47 | $63.14 | $63.22 | $63.22 | 420,316 |
2023-11-14 | $62.70 | $63.41 | $62.69 | $63.36 | $63.36 | 843,667 |
2023-11-13 | $61.49 | $61.92 | $61.37 | $61.84 | $61.84 | 446,106 |
2023-11-10 | $61.34 | $61.59 | $60.95 | $61.59 | $61.59 | 482,439 |
2023-11-09 | $61.58 | $61.81 | $61.14 | $61.20 | $61.20 | 287,507 |
2023-11-08 | $61.45 | $61.51 | $61.09 | $61.24 | $61.24 | 371,341 |
2023-11-07 | $61.71 | $61.71 | $61.40 | $61.60 | $61.60 | 395,234 |
2023-11-06 | $62.42 | $62.42 | $62.06 | $62.14 | $62.14 | 406,846 |
2023-11-03 | $62.27 | $62.49 | $62.11 | $62.33 | $62.33 | 503,736 |
2023-11-02 | $61.36 | $61.71 | $61.24 | $61.70 | $61.70 | 337,168 |
2023-11-01 | $60.19 | $60.64 | $60.14 | $60.63 | $60.63 | 251,847 |
2023-10-31 | $59.95 | $60.06 | $59.70 | $60.03 | $60.03 | 465,508 |
2023-10-30 | $60.00 | $60.05 | $59.69 | $59.95 | $59.95 | 451,268 |
2023-10-27 | $60.10 | $60.10 | $59.20 | $59.33 | $59.33 | 488,175 |
2023-10-26 | $59.85 | $59.89 | $59.48 | $59.66 | $59.66 | 400,886 |
2023-10-25 | $60.12 | $60.27 | $59.81 | $59.96 | $59.96 | 300,728 |
2023-10-24 | $60.09 | $60.30 | $59.93 | $60.18 | $60.18 | 469,505 |
2023-10-23 | $59.84 | $60.28 | $59.56 | $59.96 | $59.96 | 380,035 |
2023-10-20 | $60.44 | $60.48 | $59.96 | $60.00 | $60.00 | 430,280 |
2023-10-19 | $60.93 | $61.23 | $60.60 | $60.65 | $60.65 | 365,488 |
2023-10-18 | $61.58 | $61.77 | $61.10 | $61.17 | $61.17 | 307,416 |
2023-10-17 | $61.66 | $62.32 | $61.61 | $62.07 | $62.07 | 358,129 |
2023-10-16 | $61.71 | $62.09 | $61.62 | $62.07 | $62.07 | 257,168 |
2023-10-13 | $61.71 | $61.91 | $61.30 | $61.42 | $61.42 | 271,395 |
2023-10-12 | $62.48 | $62.48 | $61.53 | $61.72 | $61.72 | 794,904 |
2023-10-11 | $62.43 | $62.51 | $62.01 | $62.33 | $62.33 | 269,352 |
2023-10-10 | $61.87 | $62.26 | $61.84 | $62.16 | $62.16 | 293,774 |
2023-10-09 | $60.72 | $61.30 | $60.72 | $61.26 | $61.26 | 426,180 |
2023-10-06 | $60.47 | $61.35 | $60.17 | $61.17 | $61.17 | 373,918 |
2023-10-05 | $60.22 | $60.54 | $60.13 | $60.50 | $60.50 | 322,485 |
2023-10-04 | $60.26 | $60.26 | $59.57 | $59.97 | $59.97 | 532,737 |
2023-10-03 | $60.52 | $60.56 | $60.04 | $60.26 | $60.26 | 478,526 |
2023-10-02 | $61.64 | $61.71 | $60.90 | $61.04 | $61.04 | 444,789 |
2023-09-29 | $62.62 | $62.62 | $61.83 | $61.89 | $61.89 | 263,007 |
2023-09-28 | $61.90 | $62.42 | $61.78 | $62.25 | $62.25 | 419,341 |
2023-09-27 | $62.13 | $62.13 | $61.41 | $61.81 | $61.81 | 243,303 |
2023-09-26 | $62.22 | $62.31 | $61.82 | $61.88 | $61.88 | 240,290 |
2023-09-25 | $62.44 | $62.60 | $62.21 | $62.56 | $62.56 | 230,070 |
2023-09-22 | $63.27 | $63.32 | $62.81 | $62.88 | $62.88 | 324,459 |
2023-09-21 | $63.16 | $63.22 | $62.76 | $62.79 | $62.79 | 311,129 |
2023-09-20 | $63.94 | $64.32 | $63.61 | $63.68 | $63.68 | 432,820 |
2023-09-19 | $63.88 | $63.98 | $63.67 | $63.79 | $63.79 | 258,110 |
2023-09-18 | $63.64 | $63.64 | $63.33 | $63.56 | $63.56 | 274,015 |
2023-09-15 | $64.55 | $64.71 | $64.32 | $64.38 | $63.70 | 299,129 |
2023-09-14 | $64.15 | $64.52 | $64.12 | $64.47 | $63.78 | 330,955 |
2023-09-13 | $63.67 | $63.74 | $63.42 | $63.53 | $62.85 | 248,860 |
2023-09-12 | $63.39 | $63.69 | $63.22 | $63.52 | $62.85 | 303,409 |
2023-09-11 | $63.48 | $63.58 | $63.30 | $63.54 | $62.86 | 278,394 |
2023-09-08 | $62.72 | $62.89 | $62.58 | $62.70 | $62.03 | 261,604 |
2023-09-07 | $62.78 | $62.91 | $62.58 | $62.64 | $61.97 | 343,800 |
2023-09-06 | $63.04 | $63.15 | $62.70 | $62.86 | $62.19 | 278,064 |
2023-09-05 | $63.43 | $63.43 | $63.02 | $63.06 | $62.39 | 239,207 |
2023-09-01 | $63.95 | $63.99 | $63.36 | $63.51 | $62.84 | 233,341 |
2023-08-31 | $63.65 | $63.68 | $63.16 | $63.25 | $62.58 | 284,833 |
2023-08-30 | $63.72 | $63.94 | $63.56 | $63.65 | $62.97 | 407,952 |
2023-08-29 | $62.94 | $63.70 | $62.81 | $63.69 | $63.01 | 374,162 |
2023-08-28 | $62.73 | $62.96 | $62.69 | $62.94 | $62.27 | 303,738 |
2023-08-25 | $62.41 | $62.52 | $61.82 | $62.28 | $61.62 | 278,000 |
2023-08-24 | $62.33 | $62.52 | $61.95 | $61.97 | $61.31 | 282,204 |
2023-08-23 | $62.25 | $62.66 | $62.14 | $62.58 | $61.92 | 239,514 |
2023-08-22 | $62.36 | $62.36 | $61.90 | $61.95 | $61.29 | 349,509 |
2023-08-21 | $62.09 | $62.09 | $61.74 | $62.05 | $61.39 | 384,256 |
2023-08-18 | $61.57 | $61.99 | $61.52 | $61.93 | $61.27 | 400,051 |
2023-08-17 | $62.53 | $62.55 | $61.91 | $62.01 | $61.35 | 228,038 |
2023-08-16 | $62.36 | $62.62 | $62.08 | $62.11 | $61.45 | 299,908 |
2023-08-15 | $63.16 | $63.16 | $62.49 | $62.59 | $61.92 | 390,652 |
2023-08-14 | $63.23 | $63.44 | $62.94 | $63.39 | $63.39 | 293,859 |
2023-08-11 | $63.78 | $63.97 | $63.63 | $63.75 | $63.75 | 265,397 |
2023-08-10 | $64.51 | $64.83 | $64.08 | $64.10 | $64.10 | 353,465 |
2023-08-09 | $64.01 | $64.18 | $63.82 | $64.00 | $64.00 | 267,908 |
2023-08-08 | $63.53 | $63.87 | $63.27 | $63.84 | $63.84 | 350,886 |
2023-08-07 | $64.37 | $64.42 | $64.06 | $64.41 | $64.41 | 406,042 |
2023-08-04 | $64.09 | $64.68 | $64.01 | $64.08 | $64.08 | 383,798 |
2023-08-03 | $63.67 | $63.96 | $63.46 | $63.75 | $63.75 | 291,468 |
2023-08-02 | $64.47 | $64.47 | $63.79 | $63.95 | $63.95 | 438,222 |
2023-08-01 | $65.44 | $65.48 | $65.01 | $65.11 | $65.11 | 462,193 |
2023-07-31 | $65.96 | $66.13 | $65.91 | $65.96 | $65.96 | 268,858 |
2023-07-28 | $65.90 | $66.03 | $65.70 | $65.86 | $65.86 | 322,387 |
2023-07-27 | $65.97 | $65.97 | $65.24 | $65.30 | $65.30 | 280,160 |
2023-07-26 | $65.36 | $65.97 | $65.30 | $65.85 | $65.85 | 435,958 |
2023-07-25 | $65.47 | $65.66 | $65.42 | $65.60 | $65.60 | 302,539 |
2023-07-24 | $65.13 | $65.48 | $65.07 | $65.30 | $65.30 | 449,029 |
2023-07-21 | $65.26 | $65.26 | $64.97 | $65.08 | $65.08 | 266,402 |
2023-07-20 | $65.16 | $65.34 | $64.96 | $65.04 | $65.04 | 461,778 |
2023-07-19 | $65.05 | $65.15 | $64.86 | $65.05 | $65.05 | 506,487 |
2023-07-18 | $64.60 | $65.08 | $64.57 | $64.94 | $64.94 | 380,370 |
2023-07-17 | $64.35 | $64.62 | $64.21 | $64.54 | $64.54 | 289,858 |
2023-07-14 | $64.92 | $64.95 | $64.50 | $64.51 | $64.51 | 420,591 |
2023-07-13 | $64.68 | $64.97 | $64.61 | $64.90 | $64.90 | 371,886 |
2023-07-12 | $63.84 | $64.15 | $63.77 | $64.06 | $64.06 | 373,979 |
2023-07-11 | $62.62 | $62.97 | $62.50 | $62.97 | $62.97 | 917,034 |
2023-07-10 | $62.25 | $62.46 | $62.17 | $62.39 | $62.39 | 471,731 |
2023-07-07 | $61.92 | $62.60 | $61.92 | $62.30 | $62.30 | 503,607 |
2023-07-06 | $62.11 | $62.16 | $61.50 | $61.76 | $61.76 | 446,627 |
2023-07-05 | $63.21 | $63.21 | $62.86 | $62.93 | $62.93 | 311,044 |
2023-07-03 | $63.41 | $63.66 | $63.41 | $63.56 | $63.56 | 148,185 |
2023-06-30 | $63.22 | $63.30 | $63.03 | $63.20 | $63.20 | 319,463 |
2023-06-29 | $62.41 | $62.63 | $62.37 | $62.63 | $62.63 | 292,419 |
2023-06-28 | $62.52 | $62.68 | $62.40 | $62.63 | $62.63 | 295,422 |
2023-06-27 | $62.55 | $62.78 | $62.34 | $62.72 | $62.72 | 419,307 |
2023-06-26 | $62.08 | $62.38 | $62.08 | $62.27 | $62.27 | 576,632 |
2023-06-23 | $62.07 | $62.13 | $61.87 | $61.96 | $61.96 | 518,859 |
2023-06-22 | $63.06 | $63.06 | $62.79 | $62.90 | $62.90 | 432,558 |
2023-06-21 | $63.19 | $63.53 | $62.97 | $63.35 | $63.35 | 356,670 |
2023-06-20 | $63.38 | $63.45 | $62.98 | $63.14 | $63.14 | 409,301 |
2023-06-16 | $65.48 | $65.48 | $65.01 | $65.04 | $63.84 | 374,615 |
2023-06-15 | $64.71 | $65.25 | $64.66 | $65.21 | $64.01 | 404,769 |
2023-06-14 | $64.66 | $64.85 | $64.24 | $64.53 | $63.34 | 300,926 |
2023-06-13 | $64.12 | $64.30 | $64.00 | $64.16 | $62.98 | 232,525 |
2023-06-12 | $63.70 | $63.70 | $63.43 | $63.63 | $62.46 | 260,976 |
2023-06-09 | $63.75 | $63.81 | $63.57 | $63.70 | $62.52 | 301,474 |
2023-06-08 | $63.42 | $63.70 | $63.29 | $63.68 | $62.51 | 265,234 |
2023-06-07 | $63.24 | $63.41 | $62.95 | $63.02 | $61.86 | 364,698 |
2023-06-06 | $62.84 | $63.32 | $62.75 | $63.28 | $62.11 | 268,220 |
2023-06-05 | $63.06 | $63.06 | $62.71 | $62.77 | $61.61 | 275,312 |
2023-06-02 | $62.85 | $63.07 | $62.77 | $63.03 | $63.03 | 422,865 |
2023-06-01 | $61.45 | $62.08 | $61.38 | $62.04 | $62.04 | 289,039 |
2023-05-31 | $61.22 | $61.23 | $60.72 | $61.07 | $61.07 | 384,035 |
2023-05-30 | $62.28 | $62.28 | $61.64 | $61.86 | $61.86 | 247,415 |
2023-05-26 | $62.10 | $62.40 | $62.05 | $62.33 | $62.33 | 200,181 |
2023-05-25 | $62.18 | $62.18 | $61.62 | $61.88 | $61.88 | 345,556 |
2023-05-24 | $62.69 | $62.69 | $62.24 | $62.27 | $62.27 | 334,630 |
2023-05-23 | $63.28 | $63.43 | $62.99 | $63.02 | $63.02 | 311,778 |
2023-05-22 | $63.61 | $63.69 | $63.48 | $63.57 | $63.57 | 551,164 |
2023-05-19 | $63.65 | $63.71 | $63.45 | $63.59 | $63.59 | 245,686 |
2023-05-18 | $63.42 | $63.42 | $62.99 | $63.35 | $63.35 | 416,502 |
2023-05-17 | $63.44 | $63.62 | $63.12 | $63.58 | $63.58 | 392,807 |
2023-05-16 | $63.65 | $63.72 | $63.21 | $63.24 | $63.24 | 321,732 |
2023-05-15 | $63.73 | $63.99 | $63.54 | $63.96 | $63.96 | 338,466 |
2023-05-12 | $63.69 | $63.72 | $63.19 | $63.39 | $63.39 | 271,465 |
2023-05-11 | $63.50 | $63.66 | $63.16 | $63.66 | $63.66 | 280,817 |
2023-05-10 | $64.32 | $64.32 | $63.67 | $64.10 | $64.10 | 356,463 |
2023-05-09 | $64.06 | $64.35 | $63.92 | $64.25 | $64.25 | 295,807 |
2023-05-08 | $64.59 | $64.64 | $64.30 | $64.36 | $64.36 | 492,919 |
2023-05-05 | $63.70 | $64.38 | $63.63 | $64.30 | $64.30 | 316,234 |
2023-05-04 | $63.17 | $63.34 | $62.95 | $63.15 | $63.15 | 468,495 |
2023-05-03 | $63.22 | $63.54 | $63.10 | $63.10 | $63.10 | 350,363 |
2023-05-02 | $63.52 | $63.52 | $62.72 | $63.07 | $63.07 | 355,363 |
2023-05-01 | $64.06 | $64.30 | $63.94 | $63.97 | $63.97 | 365,293 |
2023-04-28 | $63.65 | $64.15 | $63.65 | $64.13 | $64.13 | 321,651 |
2023-04-27 | $63.58 | $64.07 | $63.47 | $64.03 | $64.03 | 384,652 |
2023-04-26 | $63.63 | $63.63 | $63.10 | $63.16 | $63.16 | 393,873 |
2023-04-25 | $63.61 | $63.61 | $63.06 | $63.10 | $63.10 | 296,747 |
2023-04-24 | $63.85 | $64.00 | $63.76 | $64.00 | $64.00 | 279,855 |
2023-04-21 | $63.85 | $63.85 | $63.41 | $63.81 | $63.81 | 333,232 |
2023-04-20 | $63.86 | $64.11 | $63.77 | $63.95 | $63.95 | 381,140 |
2023-04-19 | $63.95 | $64.09 | $63.87 | $64.03 | $64.03 | 2,256,283 |
2023-04-18 | $64.23 | $64.30 | $64.04 | $64.15 | $64.15 | 301,771 |
2023-04-17 | $63.99 | $64.01 | $63.64 | $63.95 | $63.95 | 697,080 |
2023-04-14 | $64.18 | $64.30 | $63.73 | $63.99 | $63.99 | 307,285 |
2023-04-13 | $63.90 | $64.20 | $63.83 | $64.20 | $64.20 | 595,736 |
2023-04-12 | $63.74 | $63.81 | $63.37 | $63.50 | $63.50 | 425,154 |
2023-04-11 | $63.07 | $63.27 | $63.07 | $63.12 | $63.12 | 1,201,445 |
2023-04-10 | $62.47 | $62.78 | $62.36 | $62.76 | $62.76 | 383,183 |
2023-04-06 | $62.50 | $62.89 | $62.41 | $62.73 | $62.73 | 262,480 |
2023-04-05 | $62.52 | $62.61 | $62.18 | $62.47 | $62.47 | 356,487 |
2023-04-04 | $62.85 | $62.91 | $62.49 | $62.73 | $62.73 | 290,258 |
2023-04-03 | $62.33 | $62.80 | $62.33 | $62.77 | $62.77 | 442,653 |
2023-03-31 | $62.01 | $62.12 | $61.85 | $61.95 | $61.95 | 365,437 |
2023-03-30 | $62.01 | $62.01 | $61.76 | $61.91 | $61.91 | 304,512 |
2023-03-29 | $61.27 | $61.30 | $61.07 | $61.23 | $61.23 | 648,482 |
2023-03-28 | $60.58 | $60.85 | $60.49 | $60.76 | $60.76 | 288,692 |
2023-03-27 | $60.19 | $60.44 | $60.03 | $60.42 | $60.42 | 310,888 |
2023-03-24 | $59.50 | $59.88 | $59.25 | $59.86 | $59.86 | 415,147 |
2023-03-23 | $60.79 | $60.99 | $59.85 | $60.09 | $60.09 | 609,806 |
2023-03-22 | $60.64 | $61.20 | $60.22 | $60.25 | $60.25 | 308,906 |
2023-03-21 | $60.45 | $60.59 | $60.21 | $60.48 | $60.48 | 265,230 |
2023-03-20 | $59.39 | $59.82 | $59.24 | $59.64 | $59.64 | 304,293 |
2023-03-17 | $59.47 | $59.55 | $58.92 | $59.15 | $58.84 | 381,679 |
2023-03-16 | $58.85 | $59.88 | $58.71 | $59.85 | $59.54 | 567,596 |
2023-03-15 | $59.11 | $59.37 | $58.57 | $59.32 | $59.01 | 836,162 |
2023-03-14 | $60.97 | $61.18 | $60.71 | $61.10 | $60.78 | 971,087 |
2023-03-13 | $60.58 | $61.13 | $60.30 | $60.61 | $60.29 | 620,187 |
2023-03-10 | $61.91 | $62.06 | $61.21 | $61.31 | $60.99 | 1,088,660 |
2023-03-09 | $62.73 | $62.78 | $61.92 | $61.99 | $61.67 | 483,375 |
2023-03-08 | $62.60 | $62.95 | $62.48 | $62.69 | $62.36 | 606,784 |
2023-03-07 | $63.28 | $63.28 | $62.26 | $62.37 | $62.04 | 420,938 |
2023-03-06 | $63.35 | $63.61 | $63.30 | $63.45 | $63.12 | 260,528 |
2023-03-03 | $63.05 | $63.55 | $62.88 | $63.49 | $63.15 | 516,526 |
2023-03-02 | $62.40 | $62.83 | $62.27 | $62.75 | $62.42 | 357,868 |
2023-03-01 | $62.79 | $62.81 | $62.46 | $62.72 | $62.39 | 415,450 |
2023-02-28 | $62.56 | $62.59 | $62.16 | $62.16 | $61.83 | 393,828 |
2023-02-27 | $62.57 | $62.76 | $62.43 | $62.60 | $62.27 | 357,965 |
2023-02-24 | $61.96 | $62.08 | $61.76 | $62.05 | $61.73 | 435,981 |
2023-02-23 | $63.04 | $63.08 | $62.45 | $62.94 | $62.61 | 561,080 |
2023-02-22 | $62.99 | $63.01 | $62.52 | $62.68 | $62.35 | 387,743 |
2023-02-21 | $63.40 | $63.52 | $63.00 | $63.07 | $62.74 | 471,314 |
2023-02-17 | $63.15 | $63.52 | $63.00 | $63.47 | $63.47 | 469,724 |
2023-02-16 | $63.09 | $63.69 | $63.00 | $63.37 | $63.37 | 509,278 |
2023-02-15 | $63.13 | $63.53 | $63.04 | $63.53 | $63.53 | 356,818 |
2023-02-14 | $63.67 | $64.18 | $63.46 | $63.89 | $63.89 | 427,956 |
2023-02-13 | $63.48 | $63.86 | $63.34 | $63.85 | $63.85 | 288,014 |
2023-02-10 | $63.34 | $63.35 | $63.07 | $63.33 | $63.33 | 710,286 |
2023-02-09 | $64.10 | $64.10 | $63.21 | $63.35 | $63.35 | 492,056 |
2023-02-08 | $63.54 | $63.54 | $63.13 | $63.33 | $63.33 | 427,586 |
2023-02-07 | $62.84 | $63.57 | $62.67 | $63.42 | $63.42 | 514,635 |
2023-02-06 | $62.90 | $62.97 | $62.50 | $62.91 | $62.91 | 648,870 |
2023-02-03 | $63.56 | $63.90 | $63.26 | $63.39 | $63.39 | 705,734 |
2023-02-02 | $64.59 | $64.59 | $63.85 | $64.08 | $64.08 | 777,154 |
2023-02-01 | $64.14 | $64.89 | $63.78 | $64.67 | $64.67 | 577,276 |
2023-01-31 | $63.86 | $64.30 | $63.62 | $64.30 | $64.30 | 512,029 |
2023-01-30 | $64.07 | $64.36 | $63.94 | $63.99 | $63.99 | 466,648 |
2023-01-27 | $64.41 | $64.65 | $64.24 | $64.52 | $64.52 | 552,674 |
2023-01-26 | $64.52 | $64.63 | $64.13 | $64.59 | $64.59 | 1,105,258 |
2023-01-25 | $63.99 | $64.50 | $63.89 | $64.46 | $64.46 | 514,745 |
2023-01-24 | $63.91 | $64.25 | $63.63 | $64.16 | $64.16 | 505,040 |
2023-01-23 | $63.76 | $64.18 | $63.65 | $64.05 | $64.05 | 525,177 |
2023-01-20 | $63.32 | $63.89 | $63.13 | $63.86 | $63.86 | 687,099 |
2023-01-19 | $63.11 | $63.38 | $62.91 | $63.28 | $63.28 | 774,595 |
2023-01-18 | $64.03 | $64.11 | $63.12 | $63.12 | $63.12 | 506,100 |
2023-01-17 | $63.59 | $63.67 | $63.31 | $63.49 | $63.49 | 1,291,874 |
2023-01-13 | $63.00 | $63.51 | $62.96 | $63.49 | $63.49 | 615,123 |
2023-01-12 | $62.86 | $63.34 | $62.36 | $63.20 | $63.20 | 876,652 |
2023-01-11 | $62.14 | $62.25 | $61.94 | $62.25 | $62.25 | 669,836 |
2023-01-10 | $61.81 | $62.05 | $61.60 | $62.05 | $62.05 | 473,570 |
2023-01-09 | $62.09 | $62.30 | $61.81 | $61.81 | $61.81 | 674,376 |
2023-01-06 | $60.79 | $61.71 | $60.40 | $61.65 | $61.65 | 813,276 |
2023-01-05 | $60.19 | $60.43 | $60.04 | $60.20 | $60.20 | 1,110,790 |
2023-01-04 | $60.63 | $60.83 | $60.28 | $60.68 | $60.68 | 939,410 |
2023-01-03 | $59.98 | $60.35 | $59.67 | $59.87 | $59.87 | 426,094 |
2022-12-30 | $59.82 | $60.07 | $59.53 | $59.57 | $59.57 | 703,826 |
2022-12-29 | $59.91 | $60.20 | $59.85 | $60.11 | $60.11 | 571,682 |
2022-12-28 | $60.18 | $60.25 | $59.36 | $59.41 | $59.41 | 612,958 |
2022-12-27 | $59.94 | $60.25 | $59.88 | $60.08 | $60.08 | 560,213 |
2022-12-23 | $59.56 | $59.89 | $59.43 | $59.85 | $59.85 | 542,357 |
2022-12-22 | $59.72 | $59.72 | $58.94 | $59.45 | $59.45 | 640,864 |
2022-12-21 | $59.65 | $59.98 | $59.54 | $59.88 | $59.88 | 864,610 |
2022-12-20 | $59.04 | $59.42 | $59.00 | $59.22 | $59.22 | 1,057,286 |
2022-12-19 | $59.04 | $59.09 | $58.56 | $58.75 | $58.75 | 528,614 |
2022-12-16 | $59.37 | $59.58 | $59.10 | $59.36 | $58.69 | 445,763 |
2022-12-15 | $60.31 | $60.32 | $59.48 | $59.63 | $59.63 | 651,385 |
2022-12-14 | $61.02 | $61.27 | $60.50 | $60.90 | $60.90 | 575,747 |
2022-12-13 | $61.75 | $61.76 | $60.89 | $61.03 | $61.03 | 1,150,418 |
2022-12-12 | $60.26 | $60.38 | $59.97 | $60.38 | $60.38 | 565,437 |
2022-12-09 | $60.50 | $60.75 | $60.26 | $60.33 | $60.33 | 513,839 |
2022-12-08 | $60.32 | $60.47 | $60.13 | $60.35 | $60.35 | 508,880 |
2022-12-07 | $60.30 | $60.48 | $60.03 | $60.17 | $60.17 | 458,130 |
2022-12-06 | $60.62 | $60.75 | $60.02 | $60.29 | $60.29 | 610,925 |
2022-12-05 | $61.10 | $61.18 | $60.26 | $60.40 | $60.40 | 827,316 |
2022-12-02 | $60.73 | $61.30 | $60.70 | $61.17 | $61.17 | 459,347 |
2022-12-01 | $61.47 | $61.51 | $60.95 | $61.21 | $61.21 | 597,325 |
2022-11-30 | $60.73 | $61.31 | $60.12 | $61.10 | $61.10 | 622,181 |
2022-11-29 | $60.16 | $60.47 | $60.06 | $60.23 | $60.23 | 832,698 |
2022-11-28 | $60.04 | $60.32 | $59.65 | $59.70 | $59.70 | 326,629 |
2022-11-25 | $60.28 | $60.57 | $60.28 | $60.48 | $60.48 | 179,428 |
2022-11-23 | $59.66 | $60.13 | $59.64 | $60.08 | $60.08 | 538,875 |
2022-11-22 | $59.21 | $59.57 | $59.14 | $59.56 | $59.56 | 398,630 |
2022-11-21 | $58.65 | $58.77 | $58.33 | $58.73 | $58.73 | 341,641 |
2022-11-18 | $59.18 | $59.19 | $58.85 | $59.06 | $59.06 | 498,750 |
2022-11-17 | $58.26 | $59.00 | $58.16 | $58.97 | $58.97 | 530,221 |
2022-11-16 | $59.26 | $59.31 | $58.83 | $59.04 | $59.04 | 424,244 |
2022-11-15 | $59.79 | $59.81 | $58.86 | $59.32 | $59.32 | 449,163 |
2022-11-14 | $59.03 | $59.33 | $58.90 | $58.90 | $58.90 | 437,656 |
2022-11-11 | $58.92 | $59.52 | $58.70 | $59.38 | $59.38 | 688,397 |
2022-11-10 | $57.84 | $58.41 | $57.56 | $58.37 | $58.37 | 498,348 |
2022-11-09 | $56.70 | $56.99 | $56.14 | $56.16 | $56.16 | 696,159 |
2022-11-08 | $56.83 | $57.31 | $56.65 | $57.03 | $57.03 | 746,189 |
2022-11-07 | $56.78 | $56.82 | $56.48 | $56.63 | $56.63 | 633,396 |
2022-11-04 | $56.15 | $56.64 | $55.84 | $56.64 | $56.64 | 738,985 |
2022-11-03 | $54.11 | $54.73 | $54.07 | $54.54 | $54.54 | 743,293 |
2022-11-02 | $55.33 | $55.97 | $54.62 | $54.62 | $54.62 | 500,375 |
2022-11-01 | $55.86 | $55.86 | $55.12 | $55.33 | $55.33 | 534,010 |
2022-10-31 | $54.59 | $54.93 | $54.57 | $54.85 | $54.85 | 583,431 |
2022-10-28 | $54.81 | $55.22 | $54.69 | $55.22 | $55.22 | 1,000,908 |
2022-10-27 | $55.09 | $55.48 | $54.91 | $54.94 | $54.94 | 810,775 |
2022-10-26 | $54.71 | $55.47 | $54.70 | $55.16 | $55.16 | 781,618 |
2022-10-25 | $54.15 | $54.78 | $54.11 | $54.76 | $54.76 | 1,602,759 |
2022-10-24 | $53.92 | $54.20 | $53.65 | $54.03 | $54.03 | 1,257,259 |
2022-10-21 | $53.05 | $54.42 | $52.87 | $54.36 | $54.36 | 579,491 |
2022-10-20 | $53.55 | $54.06 | $53.22 | $53.37 | $53.37 | 875,238 |
2022-10-19 | $53.28 | $53.54 | $52.95 | $53.28 | $53.28 | 599,263 |
2022-10-18 | $54.06 | $54.06 | $53.24 | $53.63 | $53.63 | 486,263 |
2022-10-17 | $53.30 | $53.72 | $53.30 | $53.51 | $53.51 | 577,673 |
2022-10-14 | $53.27 | $53.34 | $52.21 | $52.26 | $52.26 | 655,188 |
2022-10-13 | $51.39 | $53.36 | $51.24 | $53.14 | $53.14 | 1,120,381 |
2022-10-12 | $52.03 | $52.25 | $51.83 | $52.01 | $52.01 | 806,099 |
2022-10-11 | $52.48 | $52.96 | $52.05 | $52.21 | $52.21 | 630,033 |
2022-10-10 | $53.05 | $53.05 | $52.48 | $52.73 | $52.73 | 1,035,362 |
2022-10-07 | $53.51 | $53.55 | $52.86 | $53.05 | $53.05 | 701,257 |
2022-10-06 | $53.97 | $54.12 | $53.55 | $53.64 | $53.64 | 543,790 |
2022-10-05 | $54.38 | $54.81 | $53.97 | $54.59 | $54.59 | 792,669 |
2022-10-04 | $54.56 | $55.19 | $54.42 | $55.15 | $55.15 | 854,422 |
2022-10-03 | $52.81 | $53.50 | $52.64 | $53.36 | $53.36 | 1,082,847 |
2022-09-30 | $52.17 | $52.68 | $51.98 | $52.04 | $52.04 | 643,804 |
2022-09-29 | $52.29 | $52.41 | $51.67 | $52.33 | $52.33 | 692,334 |
2022-09-28 | $51.98 | $53.14 | $51.78 | $53.00 | $53.00 | 1,060,124 |
2022-09-27 | $52.60 | $52.78 | $51.80 | $52.05 | $52.05 | 843,213 |
2022-09-26 | $52.67 | $52.99 | $52.04 | $52.42 | $52.42 | 762,535 |
2022-09-23 | $54.00 | $54.00 | $53.02 | $53.40 | $53.40 | 1,195,266 |
2022-09-22 | $55.52 | $55.59 | $55.03 | $55.26 | $55.26 | 704,670 |
2022-09-21 | $55.92 | $56.20 | $55.15 | $55.16 | $55.16 | 732,343 |
2022-09-20 | $56.11 | $56.13 | $55.62 | $55.97 | $55.97 | 807,755 |
2022-09-19 | $55.80 | $56.67 | $55.77 | $56.67 | $56.67 | 504,226 |
2022-09-16 | $57.05 | $57.28 | $56.80 | $57.10 | $57.10 | 585,525 |
2022-09-15 | $57.53 | $57.90 | $57.33 | $57.45 | $57.45 | 445,266 |
2022-09-14 | $57.74 | $57.94 | $57.43 | $57.73 | $57.73 | 332,027 |
2022-09-13 | $58.23 | $58.53 | $57.41 | $57.50 | $57.50 | 407,778 |
2022-09-12 | $59.15 | $59.45 | $59.03 | $59.24 | $59.24 | 349,488 |
2022-09-09 | $58.04 | $58.48 | $58.04 | $58.46 | $58.46 | 383,719 |
2022-09-08 | $56.61 | $57.16 | $56.50 | $57.15 | $57.15 | 459,134 |
2022-09-07 | $56.30 | $57.06 | $56.20 | $57.05 | $57.05 | 527,986 |
2022-09-06 | $57.25 | $57.25 | $56.62 | $56.73 | $56.73 | 495,565 |
2022-09-02 | $57.55 | $57.91 | $56.80 | $56.95 | $56.95 | 440,133 |
2022-09-01 | $57.09 | $57.10 | $56.51 | $57.06 | $57.06 | 999,476 |
2022-08-31 | $58.01 | $58.13 | $57.62 | $57.64 | $57.64 | 477,779 |
2022-08-30 | $58.93 | $58.93 | $57.93 | $58.00 | $58.00 | 701,968 |
2022-08-29 | $58.59 | $58.91 | $58.50 | $58.68 | $58.68 | 420,042 |
2022-08-26 | $59.93 | $59.97 | $58.63 | $58.68 | $58.68 | 396,084 |
2022-08-25 | $59.31 | $59.74 | $59.21 | $59.74 | $59.74 | 379,064 |
2022-08-24 | $58.89 | $59.26 | $58.76 | $59.05 | $59.05 | 397,317 |
2022-08-23 | $58.93 | $59.47 | $58.87 | $59.17 | $59.17 | 413,497 |
2022-08-22 | $59.00 | $59.05 | $58.78 | $58.88 | $58.88 | 358,914 |
2022-08-19 | $59.78 | $59.78 | $59.41 | $59.51 | $59.51 | 629,289 |
2022-08-18 | $60.46 | $60.46 | $60.05 | $60.28 | $60.28 | 290,853 |
2022-08-17 | $60.33 | $60.69 | $60.13 | $60.46 | $60.46 | 293,864 |
2022-08-16 | $60.46 | $60.85 | $60.42 | $60.78 | $60.78 | 418,686 |
2022-08-15 | $60.41 | $60.63 | $60.26 | $60.59 | $60.59 | 688,804 |
2022-08-12 | $60.85 | $61.21 | $60.62 | $61.21 | $61.21 | 337,286 |
2022-08-11 | $60.91 | $61.06 | $60.59 | $60.69 | $60.69 | 338,313 |
2022-08-10 | $60.48 | $60.71 | $60.25 | $60.54 | $60.54 | 441,815 |
2022-08-09 | $59.71 | $59.76 | $59.40 | $59.51 | $59.51 | 367,413 |
2022-08-08 | $59.76 | $59.88 | $59.49 | $59.58 | $59.58 | 355,977 |
2022-08-05 | $58.77 | $59.27 | $58.68 | $59.18 | $59.18 | 779,252 |
2022-08-04 | $59.20 | $59.30 | $59.05 | $59.20 | $59.20 | 237,942 |
2022-08-03 | $59.14 | $59.26 | $58.78 | $59.12 | $59.12 | 345,394 |
2022-08-02 | $59.44 | $59.49 | $58.84 | $58.87 | $58.87 | 2,211,299 |
2022-08-01 | $59.77 | $59.92 | $59.46 | $59.68 | $59.68 | 357,540 |
2022-07-29 | $59.25 | $59.79 | $59.10 | $59.77 | $59.77 | 473,317 |
2022-07-28 | $59.07 | $59.29 | $58.58 | $59.21 | $59.21 | 309,314 |
2022-07-27 | $58.49 | $59.16 | $58.26 | $59.02 | $59.02 | 318,633 |
2022-07-26 | $58.34 | $58.37 | $57.97 | $58.01 | $58.01 | 461,034 |
2022-07-25 | $58.42 | $58.59 | $58.28 | $58.56 | $58.56 | 285,610 |
2022-07-22 | $58.24 | $58.37 | $57.63 | $57.74 | $57.74 | 624,247 |
2022-07-21 | $57.49 | $58.12 | $57.40 | $58.10 | $58.10 | 494,015 |
2022-07-20 | $58.03 | $58.04 | $57.50 | $57.77 | $57.77 | 395,652 |
2022-07-19 | $57.86 | $58.23 | $57.73 | $58.18 | $58.18 | 535,533 |
2022-07-18 | $57.32 | $57.50 | $56.80 | $56.90 | $56.90 | 732,369 |
2022-07-15 | $56.09 | $56.39 | $55.70 | $56.39 | $56.39 | 641,134 |
2022-07-14 | $55.57 | $55.71 | $55.02 | $55.68 | $55.68 | 1,089,976 |
2022-07-13 | $56.40 | $57.03 | $56.20 | $56.81 | $56.81 | 541,297 |
2022-07-12 | $56.91 | $57.35 | $56.85 | $57.02 | $57.02 | 584,490 |
2022-07-11 | $57.24 | $57.36 | $56.99 | $57.04 | $57.04 | 667,472 |
2022-07-08 | $57.97 | $58.18 | $57.65 | $58.00 | $58.00 | 298,730 |
2022-07-07 | $57.60 | $57.92 | $57.49 | $57.86 | $57.86 | 398,759 |
2022-07-06 | $56.89 | $57.03 | $56.40 | $56.91 | $56.91 | 640,747 |
2022-07-05 | $57.11 | $57.29 | $56.56 | $57.28 | $57.28 | 610,440 |
2022-07-01 | $58.14 | $58.78 | $57.79 | $58.78 | $58.78 | 384,454 |
2022-06-30 | $58.20 | $58.85 | $57.95 | $58.82 | $58.82 | 673,111 |
2022-06-29 | $59.72 | $59.72 | $59.14 | $59.14 | $59.14 | 712,856 |
2022-06-28 | $60.24 | $60.42 | $59.51 | $59.54 | $59.54 | 915,609 |
2022-06-27 | $59.53 | $59.85 | $59.38 | $59.53 | $59.53 | 617,813 |
2022-06-24 | $58.77 | $59.50 | $58.65 | $59.46 | $59.46 | 504,205 |
2022-06-23 | $58.60 | $58.68 | $57.81 | $58.27 | $58.27 | 835,470 |
2022-06-22 | $58.73 | $59.24 | $58.56 | $58.86 | $58.86 | 777,261 |
2022-06-21 | $59.49 | $59.78 | $59.49 | $59.58 | $59.58 | 579,258 |
2022-06-17 | $60.01 | $60.29 | $59.37 | $59.68 | $58.58 | 535,892 |
2022-06-16 | $60.25 | $60.61 | $59.83 | $60.36 | $59.25 | 887,385 |
2022-06-15 | $61.18 | $61.91 | $60.63 | $61.61 | $60.48 | 499,626 |
2022-06-14 | $61.17 | $61.30 | $60.16 | $60.60 | $59.49 | 681,152 |
2022-06-13 | $61.37 | $61.51 | $60.74 | $60.93 | $59.81 | 825,249 |
2022-06-10 | $63.04 | $63.04 | $62.54 | $62.76 | $61.61 | 767,836 |
2022-06-09 | $65.05 | $65.09 | $64.08 | $64.13 | $62.95 | 467,888 |
2022-06-08 | $65.58 | $65.73 | $65.18 | $65.30 | $64.10 | 396,595 |
2022-06-07 | $65.40 | $66.17 | $65.36 | $66.15 | $64.93 | 407,439 |
2022-06-06 | $66.31 | $66.41 | $65.77 | $65.89 | $64.68 | 261,211 |
2022-06-03 | $65.88 | $65.99 | $65.59 | $65.72 | $64.51 | 372,240 |
2022-06-02 | $65.94 | $66.47 | $65.56 | $66.45 | $65.23 | 348,829 |
2022-06-01 | $66.30 | $66.32 | $65.19 | $65.52 | $64.31 | 439,798 |
2022-05-31 | $66.07 | $66.17 | $65.70 | $65.83 | $64.62 | 462,906 |
2022-05-27 | $65.85 | $66.12 | $65.77 | $66.07 | $64.85 | 412,226 |
2022-05-26 | $65.11 | $65.67 | $65.05 | $65.54 | $64.33 | 527,858 |
2022-05-25 | $64.58 | $65.18 | $64.52 | $64.97 | $63.77 | 422,105 |
2022-05-24 | $64.53 | $64.95 | $64.16 | $64.79 | $63.60 | 1,725,439 |
2022-05-23 | $64.19 | $64.90 | $64.19 | $64.73 | $63.54 | 526,160 |
2022-05-20 | $63.96 | $63.99 | $62.94 | $63.64 | $62.47 | 454,150 |
2022-05-19 | $62.79 | $63.62 | $62.72 | $63.33 | $62.16 | 368,530 |
2022-05-18 | $63.63 | $63.65 | $62.63 | $62.73 | $61.58 | 511,125 |
2022-05-17 | $63.71 | $63.90 | $63.46 | $63.88 | $62.70 | 410,539 |
2022-05-16 | $62.41 | $63.04 | $62.27 | $62.79 | $61.63 | 509,034 |
2022-05-13 | $61.90 | $62.54 | $61.73 | $62.49 | $61.34 | 457,538 |
2022-05-12 | $61.20 | $61.59 | $60.73 | $61.21 | $60.08 | 969,192 |
2022-05-11 | $62.09 | $62.72 | $61.48 | $61.55 | $60.42 | 400,854 |
2022-05-10 | $62.62 | $62.68 | $61.48 | $61.90 | $60.76 | 709,248 |
2022-05-09 | $62.27 | $62.43 | $61.62 | $61.79 | $60.65 | 754,423 |
2022-05-06 | $63.45 | $63.63 | $62.94 | $63.33 | $62.16 | 602,497 |
2022-05-05 | $64.60 | $64.61 | $63.05 | $63.60 | $62.43 | 563,576 |
2022-05-04 | $64.41 | $65.54 | $63.89 | $65.41 | $64.21 | 691,892 |
2022-05-03 | $64.19 | $64.52 | $64.02 | $64.38 | $63.20 | 415,414 |
2022-05-02 | $63.74 | $63.81 | $62.91 | $63.55 | $62.38 | 465,504 |
2022-04-29 | $64.80 | $65.00 | $63.80 | $63.85 | $62.68 | 555,656 |
2022-04-28 | $64.09 | $64.62 | $63.55 | $64.54 | $63.35 | 401,460 |
2022-04-27 | $63.59 | $63.95 | $63.30 | $63.65 | $62.48 | 509,847 |
2022-04-26 | $64.24 | $64.34 | $63.31 | $63.32 | $62.16 | 393,337 |
2022-04-25 | $64.58 | $64.83 | $63.83 | $64.80 | $63.61 | 878,141 |
2022-04-22 | $66.39 | $66.39 | $65.33 | $65.33 | $64.13 | 520,766 |
2022-04-21 | $67.69 | $67.69 | $66.42 | $66.60 | $65.37 | 335,154 |
2022-04-20 | $67.28 | $67.52 | $67.17 | $67.39 | $66.15 | 395,081 |
2022-04-19 | $66.67 | $67.02 | $66.55 | $66.97 | $65.74 | 420,010 |
2022-04-18 | $66.83 | $67.22 | $66.76 | $66.89 | $65.66 | 378,797 |
2022-04-14 | $67.28 | $67.34 | $66.92 | $67.01 | $65.78 | 388,669 |
2022-04-13 | $66.82 | $67.35 | $66.76 | $67.33 | $66.09 | 369,809 |
2022-04-12 | $67.27 | $67.29 | $66.60 | $66.71 | $65.48 | 307,468 |
2022-04-11 | $67.44 | $67.51 | $67.02 | $67.07 | $65.84 | 343,186 |
2022-04-08 | $67.19 | $67.67 | $67.09 | $67.50 | $66.26 | 223,901 |
2022-04-07 | $67.22 | $67.31 | $66.60 | $67.14 | $65.90 | 322,665 |
2022-04-06 | $67.29 | $67.49 | $66.96 | $67.25 | $66.01 | 256,159 |
2022-04-05 | $68.13 | $68.28 | $67.46 | $67.58 | $66.34 | 309,104 |
2022-04-04 | $68.24 | $68.45 | $68.01 | $68.40 | $67.14 | 318,171 |
2022-04-01 | $68.18 | $68.28 | $67.84 | $68.28 | $67.02 | 308,829 |
2022-03-31 | $68.11 | $68.21 | $67.51 | $67.62 | $66.38 | 387,864 |
2022-03-30 | $68.58 | $68.67 | $68.27 | $68.45 | $67.19 | 272,693 |
2022-03-29 | $68.62 | $68.67 | $68.02 | $68.58 | $67.32 | 297,778 |
2022-03-28 | $67.63 | $67.66 | $67.18 | $67.61 | $66.37 | 305,841 |
2022-03-25 | $67.60 | $67.93 | $67.43 | $67.93 | $66.68 | 299,889 |
2022-03-24 | $67.46 | $67.75 | $67.31 | $67.60 | $66.36 | 298,615 |
2022-03-23 | $67.21 | $67.52 | $67.09 | $67.19 | $65.95 | 358,299 |
2022-03-22 | $67.68 | $67.88 | $67.51 | $67.75 | $66.50 | 305,023 |
2022-03-21 | $67.16 | $67.29 | $66.67 | $66.94 | $65.71 | 577,943 |
2022-03-18 | $66.71 | $67.58 | $66.55 | $67.58 | $66.03 | 378,219 |
2022-03-17 | $66.34 | $67.16 | $66.24 | $67.02 | $65.48 | 446,020 |
2022-03-16 | $65.86 | $66.50 | $65.23 | $66.47 | $64.94 | 513,264 |
2022-03-15 | $64.52 | $64.92 | $64.18 | $64.88 | $63.39 | 403,680 |
2022-03-14 | $64.92 | $65.21 | $64.36 | $64.52 | $63.04 | 436,279 |
2022-03-11 | $65.35 | $65.38 | $64.33 | $64.42 | $62.94 | 780,830 |
2022-03-10 | $64.33 | $65.05 | $64.33 | $64.89 | $63.40 | 511,720 |
2022-03-09 | $64.74 | $65.47 | $64.42 | $65.16 | $63.66 | 419,003 |
2022-03-08 | $63.58 | $64.22 | $62.90 | $63.34 | $61.89 | 1,159,181 |
2022-03-07 | $64.15 | $64.23 | $62.70 | $62.99 | $61.54 | 951,564 |
2022-03-04 | $64.60 | $64.60 | $64.00 | $64.56 | $63.08 | 1,482,714 |
2022-03-03 | $66.76 | $66.76 | $65.74 | $65.91 | $64.40 | 415,950 |
2022-03-02 | $66.56 | $67.04 | $66.34 | $66.94 | $65.40 | 355,615 |
2022-03-01 | $67.15 | $67.30 | $65.75 | $66.27 | $64.75 | 746,531 |
2022-02-28 | $67.03 | $67.71 | $66.82 | $67.31 | $65.76 | 461,826 |
2022-02-25 | $67.48 | $68.56 | $67.38 | $68.54 | $66.97 | 648,508 |
2022-02-24 | $66.11 | $66.94 | $65.61 | $66.90 | $65.36 | 1,280,075 |
2022-02-23 | $69.52 | $69.55 | $68.45 | $68.53 | $66.96 | 645,474 |
2022-02-22 | $69.17 | $69.38 | $68.53 | $69.03 | $67.45 | 530,092 |
2022-02-18 | $69.95 | $70.01 | $69.50 | $69.69 | $68.09 | 710,308 |
2022-02-17 | $70.29 | $70.31 | $69.84 | $69.94 | $68.33 | 732,622 |
2022-02-16 | $70.20 | $70.98 | $70.19 | $70.70 | $69.08 | 791,952 |
2022-02-15 | $70.12 | $70.40 | $69.87 | $70.39 | $68.77 | 588,642 |
2022-02-14 | $69.79 | $70.00 | $69.20 | $69.64 | $68.04 | 494,037 |
2022-02-11 | $70.71 | $71.09 | $70.00 | $70.15 | $68.54 | 527,162 |
2022-02-10 | $70.45 | $71.37 | $70.32 | $70.51 | $68.89 | 630,993 |
2022-02-09 | $70.81 | $71.00 | $70.75 | $70.99 | $69.36 | 660,448 |
2022-02-08 | $69.97 | $70.38 | $69.84 | $70.38 | $68.76 | 491,213 |
2022-02-07 | $69.41 | $69.97 | $69.40 | $69.69 | $68.09 | 502,832 |
2022-02-04 | $69.06 | $69.57 | $68.85 | $69.31 | $67.72 | 349,927 |
2022-02-03 | $69.44 | $69.58 | $69.20 | $69.25 | $67.66 | 454,682 |
2022-02-02 | $69.54 | $69.76 | $69.21 | $69.67 | $68.07 | 496,535 |
2022-02-01 | $68.94 | $69.31 | $68.70 | $69.28 | $67.69 | 648,712 |
2022-01-31 | $67.94 | $68.73 | $67.83 | $68.69 | $67.11 | 633,657 |
2022-01-28 | $67.64 | $68.00 | $67.21 | $68.00 | $66.44 | 482,159 |
2022-01-27 | $68.40 | $68.64 | $67.63 | $67.83 | $66.27 | 383,700 |
2022-01-26 | $68.66 | $68.75 | $67.49 | $67.81 | $66.25 | 576,123 |
2022-01-25 | $67.39 | $68.41 | $66.89 | $68.29 | $66.72 | 556,434 |
2022-01-24 | $67.32 | $67.82 | $66.28 | $67.81 | $66.25 | 771,379 |
2022-01-21 | $69.15 | $69.17 | $68.42 | $68.51 | $66.94 | 556,993 |
2022-01-20 | $69.85 | $70.19 | $69.24 | $69.29 | $67.70 | 566,619 |
2022-01-19 | $70.14 | $70.19 | $69.65 | $69.80 | $68.20 | 388,296 |
2022-01-18 | $69.77 | $69.92 | $69.40 | $69.70 | $68.10 | 481,497 |
2022-01-14 | $70.01 | $70.40 | $69.93 | $70.40 | $68.78 | 356,530 |
2022-01-13 | $70.52 | $70.62 | $70.14 | $70.27 | $68.66 | 496,081 |
2022-01-12 | $69.91 | $70.27 | $69.85 | $70.24 | $68.63 | 555,776 |
2022-01-11 | $68.90 | $69.58 | $68.69 | $69.58 | $67.98 | 551,139 |
2022-01-10 | $68.55 | $68.70 | $68.13 | $68.70 | $67.12 | 472,233 |
2022-01-07 | $68.30 | $68.85 | $68.21 | $68.83 | $67.25 | 327,159 |
2022-01-06 | $68.10 | $68.33 | $67.90 | $68.10 | $66.54 | 277,558 |
2022-01-05 | $68.51 | $68.71 | $67.85 | $67.93 | $66.37 | 441,762 |
2022-01-04 | $68.04 | $68.40 | $68.01 | $68.19 | $66.62 | 360,803 |
2022-01-03 | $67.36 | $67.70 | $67.22 | $67.64 | $66.09 | 359,123 |
2021-12-31 | $67.19 | $67.37 | $67.01 | $67.17 | $65.63 | 248,169 |
2021-12-30 | $67.20 | $67.40 | $67.13 | $67.17 | $65.63 | 344,784 |
2021-12-29 | $67.26 | $67.36 | $67.12 | $67.28 | $65.74 | 299,926 |
2021-12-28 | $67.36 | $67.52 | $67.30 | $67.36 | $65.81 | 213,539 |
2021-12-27 | $66.82 | $67.28 | $66.74 | $67.25 | $65.71 | 405,007 |
2021-12-23 | $66.47 | $66.87 | $66.43 | $66.78 | $65.25 | 362,641 |
2021-12-22 | $65.69 | $66.35 | $65.54 | $66.35 | $64.83 | 1,085,042 |
2021-12-21 | $65.53 | $65.93 | $65.52 | $65.91 | $64.40 | 579,668 |
2021-12-20 | $65.09 | $65.21 | $64.73 | $65.17 | $63.67 | 348,012 |
2021-12-17 | $66.87 | $66.95 | $66.41 | $66.49 | $64.02 | 291,750 |
2021-12-16 | $67.19 | $67.35 | $66.96 | $67.11 | $64.61 | 257,719 |
2021-12-15 | $66.28 | $66.72 | $65.87 | $66.72 | $64.24 | 372,297 |
2021-12-14 | $66.07 | $66.47 | $65.94 | $66.15 | $63.69 | 230,495 |
2021-12-13 | $66.63 | $66.65 | $66.16 | $66.17 | $63.71 | 285,230 |
2021-12-10 | $67.00 | $67.02 | $66.74 | $67.00 | $64.51 | 229,037 |
2021-12-09 | $66.89 | $66.90 | $66.70 | $66.80 | $64.31 | 187,165 |
2021-12-08 | $67.13 | $67.23 | $67.01 | $67.23 | $64.73 | 251,854 |
2021-12-07 | $66.85 | $67.15 | $66.68 | $67.15 | $64.65 | 358,944 |
2021-12-06 | $65.89 | $66.40 | $65.87 | $66.28 | $63.81 | 231,898 |
2021-12-03 | $65.89 | $65.89 | $65.11 | $65.45 | $63.02 | 382,925 |
2021-12-02 | $65.18 | $65.80 | $65.12 | $65.59 | $63.15 | 203,824 |
2021-12-01 | $65.57 | $65.92 | $64.43 | $64.49 | $62.09 | 315,539 |
2021-11-30 | $65.01 | $65.13 | $64.14 | $64.65 | $62.24 | 398,392 |
2021-11-29 | $65.33 | $65.49 | $64.85 | $65.20 | $62.77 | 376,863 |
2021-11-26 | $65.40 | $65.41 | $64.59 | $64.85 | $62.44 | 672,645 |
2021-11-24 | $66.62 | $66.94 | $66.51 | $66.94 | $64.45 | 257,464 |
2021-11-23 | $66.99 | $67.24 | $66.87 | $67.21 | $64.71 | 230,603 |
2021-11-22 | $66.85 | $67.14 | $66.77 | $66.84 | $64.35 | 254,628 |
2021-11-19 | $67.20 | $67.20 | $66.82 | $66.90 | $64.41 | 233,222 |
2021-11-18 | $67.54 | $67.54 | $67.21 | $67.54 | $65.03 | 230,747 |
2021-11-17 | $67.91 | $67.91 | $67.65 | $67.79 | $65.27 | 179,410 |
2021-11-16 | $68.17 | $68.19 | $67.90 | $67.91 | $65.38 | 157,039 |
2021-11-15 | $68.43 | $68.43 | $68.16 | $68.19 | $65.65 | 159,351 |
2021-11-12 | $68.25 | $68.39 | $68.15 | $68.39 | $65.85 | 209,098 |
2021-11-11 | $68.40 | $68.46 | $68.27 | $68.32 | $65.78 | 166,849 |
2021-11-10 | $68.47 | $68.64 | $67.93 | $68.03 | $65.50 | 166,372 |
2021-11-09 | $68.61 | $68.61 | $68.22 | $68.44 | $65.89 | 167,739 |
2021-11-08 | $68.52 | $68.76 | $68.49 | $68.64 | $66.09 | 163,123 |
2021-11-05 | $68.41 | $68.43 | $68.19 | $68.41 | $65.87 | 118,584 |
2021-11-04 | $68.48 | $68.48 | $68.06 | $68.25 | $65.71 | 141,527 |
2021-11-03 | $68.13 | $68.66 | $68.03 | $68.61 | $66.06 | 148,776 |
2021-11-02 | $68.27 | $68.27 | $68.08 | $68.21 | $65.67 | 163,057 |
2021-11-01 | $68.28 | $68.59 | $68.23 | $68.59 | $66.04 | 215,047 |
2021-10-29 | $68.06 | $68.08 | $67.82 | $68.01 | $65.48 | 140,734 |
2021-10-28 | $68.27 | $68.59 | $68.16 | $68.59 | $66.04 | 265,078 |
2021-10-27 | $68.54 | $68.60 | $68.20 | $68.20 | $65.66 | 241,043 |
2021-10-26 | $68.80 | $68.86 | $68.46 | $68.59 | $66.04 | 183,250 |
2021-10-25 | $68.60 | $68.65 | $68.32 | $68.60 | $66.05 | 125,479 |
2021-10-22 | $68.46 | $68.65 | $68.20 | $68.51 | $65.96 | 106,748 |
2021-10-21 | $68.45 | $68.51 | $68.17 | $68.36 | $65.82 | 160,047 |
2021-10-20 | $68.52 | $68.85 | $68.49 | $68.81 | $66.25 | 144,871 |
2021-10-19 | $68.42 | $68.59 | $68.34 | $68.51 | $65.96 | 342,798 |
2021-10-18 | $68.22 | $68.29 | $68.01 | $68.26 | $65.72 | 257,776 |
2021-10-15 | $68.24 | $68.44 | $68.13 | $68.44 | $65.89 | 97,449 |
2021-10-14 | $67.89 | $67.99 | $67.75 | $67.94 | $65.41 | 255,680 |
2021-10-13 | $67.22 | $67.51 | $67.00 | $67.51 | $65.00 | 177,154 |
2021-10-12 | $67.22 | $67.37 | $67.02 | $67.30 | $64.80 | 190,773 |
2021-10-11 | $67.26 | $67.62 | $67.04 | $67.13 | $64.63 | 137,758 |
2021-10-08 | $67.18 | $67.28 | $67.06 | $67.23 | $64.73 | 142,145 |
2021-10-07 | $66.84 | $67.16 | $66.84 | $67.16 | $64.66 | 172,259 |
2021-10-06 | $65.99 | $66.49 | $65.73 | $66.48 | $64.01 | 127,511 |
2021-10-05 | $66.52 | $66.93 | $66.39 | $66.76 | $64.28 | 151,142 |
2021-10-04 | $66.32 | $66.65 | $66.00 | $66.27 | $63.80 | 122,522 |
2021-10-01 | $66.21 | $66.59 | $65.83 | $66.48 | $64.01 | 265,867 |
2021-09-30 | $66.49 | $66.54 | $66.04 | $66.05 | $63.59 | 312,582 |
2021-09-29 | $66.45 | $66.56 | $66.18 | $66.26 | $63.80 | 191,132 |
2021-09-28 | $66.79 | $66.79 | $66.08 | $66.26 | $63.80 | 326,819 |
2021-09-27 | $66.79 | $67.25 | $66.79 | $67.25 | $64.75 | 146,441 |
2021-09-24 | $66.60 | $66.72 | $66.44 | $66.67 | $64.19 | 122,765 |
2021-09-23 | $66.84 | $67.18 | $66.74 | $67.13 | $64.63 | 282,945 |
2021-09-22 | $66.21 | $66.82 | $66.21 | $66.48 | $64.01 | 208,048 |
2021-09-21 | $65.73 | $65.93 | $65.49 | $65.62 | $63.18 | 208,369 |
2021-09-20 | $65.09 | $65.31 | $64.59 | $65.10 | $62.68 | 618,700 |
2021-09-17 | $67.82 | $67.90 | $67.14 | $67.34 | $64.12 | 565,083 |
2021-09-16 | $68.31 | $68.33 | $67.96 | $68.27 | $65.00 | 751,520 |
2021-09-15 | $68.38 | $68.64 | $68.27 | $68.57 | $65.29 | 210,861 |
2021-09-14 | $68.89 | $68.89 | $68.17 | $68.24 | $64.97 | 166,558 |
2021-09-13 | $68.67 | $68.77 | $68.50 | $68.70 | $65.41 | 193,251 |
2021-09-10 | $68.50 | $68.56 | $67.92 | $67.92 | $64.67 | 133,324 |
2021-09-09 | $68.25 | $68.45 | $68.01 | $68.19 | $64.92 | 166,841 |
2021-09-08 | $68.59 | $68.62 | $68.16 | $68.29 | $65.02 | 149,894 |
2021-09-07 | $68.90 | $69.08 | $68.80 | $68.86 | $65.56 | 134,311 |
2021-09-03 | $68.97 | $69.18 | $68.90 | $69.10 | $65.79 | 194,786 |
2021-09-02 | $68.88 | $69.04 | $68.76 | $68.86 | $65.56 | 153,660 |
2021-09-01 | $68.66 | $68.85 | $68.57 | $68.68 | $65.39 | 274,079 |
2021-08-31 | $68.47 | $68.47 | $68.24 | $68.35 | $65.08 | 100,152 |
2021-08-30 | $68.45 | $68.46 | $68.27 | $68.37 | $65.10 | 170,952 |
2021-08-27 | $67.80 | $68.50 | $67.79 | $68.48 | $65.20 | 141,671 |
2021-08-26 | $67.93 | $67.95 | $67.59 | $67.68 | $64.44 | 176,975 |
2021-08-25 | $68.06 | $68.20 | $67.85 | $68.15 | $64.89 | 128,556 |
2021-08-24 | $67.84 | $68.18 | $67.75 | $68.10 | $64.84 | 133,130 |
2021-08-23 | $67.43 | $67.84 | $67.43 | $67.83 | $64.58 | 211,664 |
2021-08-20 | $66.68 | $67.21 | $66.58 | $67.17 | $63.95 | 161,976 |
2021-08-19 | $66.99 | $67.15 | $66.76 | $67.05 | $63.84 | 324,692 |
2021-08-18 | $68.19 | $68.41 | $67.86 | $67.94 | $64.69 | 169,111 |
2021-08-17 | $68.22 | $68.35 | $67.83 | $68.19 | $64.92 | 209,338 |
2021-08-16 | $68.70 | $68.85 | $68.42 | $68.84 | $65.54 | 110,726 |
2021-08-13 | $69.00 | $69.16 | $68.88 | $69.09 | $65.78 | 302,339 |
2021-08-12 | $68.90 | $68.91 | $68.64 | $68.86 | $65.56 | 716,044 |
2021-08-11 | $68.74 | $69.00 | $68.71 | $68.98 | $65.68 | 128,585 |
2021-08-10 | $67.95 | $68.32 | $67.95 | $68.29 | $65.02 | 144,100 |
2021-08-09 | $68.19 | $68.21 | $68.04 | $68.12 | $64.86 | 123,722 |
2021-08-06 | $68.20 | $68.25 | $68.04 | $68.09 | $64.83 | 199,672 |
2021-08-05 | $68.18 | $68.37 | $68.15 | $68.25 | $64.98 | 165,076 |
2021-08-04 | $68.25 | $68.33 | $67.95 | $68.00 | $64.74 | 181,310 |
2021-08-03 | $68.05 | $68.37 | $67.67 | $68.25 | $64.98 | 138,755 |
2021-08-02 | $68.11 | $68.26 | $67.70 | $67.75 | $64.51 | 144,492 |
2021-07-30 | $67.75 | $67.95 | $67.42 | $67.54 | $64.31 | 121,380 |
2021-07-29 | $68.08 | $68.23 | $68.05 | $68.07 | $64.81 | 137,494 |
2021-07-28 | $67.30 | $67.71 | $67.18 | $67.63 | $64.39 | 175,005 |
2021-07-27 | $67.11 | $67.30 | $66.88 | $67.30 | $64.08 | 195,711 |
2021-07-26 | $67.10 | $67.46 | $67.02 | $67.46 | $64.23 | 149,642 |
2021-07-23 | $67.32 | $67.32 | $67.06 | $67.25 | $64.03 | 167,491 |
2021-07-22 | $67.23 | $67.24 | $66.76 | $66.95 | $63.74 | 119,746 |
2021-07-21 | $66.49 | $67.10 | $66.49 | $67.08 | $63.87 | 147,528 |
2021-07-20 | $65.49 | $66.26 | $65.33 | $66.21 | $63.04 | 333,905 |
2021-07-19 | $66.01 | $66.06 | $65.35 | $65.65 | $62.51 | 548,554 |
2021-07-16 | $67.63 | $67.71 | $66.99 | $67.11 | $63.90 | 184,303 |
2021-07-15 | $67.68 | $67.75 | $67.39 | $67.62 | $64.38 | 221,108 |
2021-07-14 | $68.22 | $68.24 | $67.88 | $68.04 | $64.78 | 151,167 |
2021-07-13 | $68.04 | $68.12 | $67.84 | $67.98 | $64.72 | 176,575 |
2021-07-12 | $67.89 | $68.29 | $67.75 | $68.26 | $64.99 | 227,366 |
2021-07-09 | $67.67 | $68.10 | $67.56 | $68.10 | $64.84 | 102,535 |
2021-07-08 | $66.94 | $67.14 | $66.59 | $67.02 | $63.81 | 288,247 |
2021-07-07 | $67.86 | $67.89 | $67.48 | $67.89 | $64.64 | 161,480 |
2021-07-06 | $68.28 | $68.28 | $67.44 | $67.73 | $64.49 | 386,827 |
2021-07-02 | $68.22 | $68.38 | $67.95 | $68.38 | $65.11 | 224,549 |
2021-07-01 | $68.00 | $68.16 | $67.83 | $68.14 | $64.88 | 168,412 |
2021-06-30 | $67.81 | $68.11 | $67.76 | $67.98 | $64.72 | 157,373 |
2021-06-29 | $68.42 | $68.44 | $68.18 | $68.28 | $65.01 | 154,301 |
2021-06-28 | $68.78 | $68.78 | $68.35 | $68.47 | $65.19 | 203,225 |
2021-06-25 | $69.09 | $69.09 | $68.84 | $68.99 | $65.69 | 167,060 |
2021-06-24 | $68.69 | $68.84 | $68.55 | $68.83 | $65.53 | 245,052 |
2021-06-23 | $68.59 | $68.66 | $68.17 | $68.25 | $64.98 | 142,284 |
2021-06-22 | $68.33 | $68.65 | $68.08 | $68.58 | $65.30 | 132,461 |
2021-06-21 | $67.95 | $68.62 | $67.81 | $68.54 | $65.26 | 191,243 |
2021-06-18 | $68.79 | $68.79 | $68.37 | $68.44 | $64.38 | 295,703 |
2021-06-17 | $70.36 | $70.48 | $69.58 | $69.97 | $65.82 | 455,144 |
2021-06-16 | $71.00 | $71.14 | $70.25 | $70.51 | $66.33 | 203,264 |
2021-06-15 | $70.98 | $71.05 | $70.76 | $71.00 | $66.79 | 155,292 |
2021-06-14 | $70.99 | $71.11 | $70.84 | $71.07 | $66.86 | 126,829 |
2021-06-11 | $71.07 | $71.07 | $70.76 | $70.97 | $66.76 | 135,165 |
2021-06-10 | $70.97 | $71.09 | $70.83 | $70.90 | $66.70 | 238,888 |
2021-06-09 | $70.99 | $70.99 | $70.71 | $70.72 | $66.53 | 153,802 |
2021-06-08 | $71.02 | $71.02 | $70.71 | $70.99 | $66.78 | 144,154 |
2021-06-07 | $71.10 | $71.10 | $70.93 | $71.10 | $66.88 | 155,501 |
2021-06-04 | $70.93 | $71.04 | $70.81 | $71.03 | $66.82 | 152,656 |
2021-06-03 | $70.39 | $70.50 | $70.21 | $70.44 | $66.26 | 244,466 |
2021-06-02 | $70.55 | $70.83 | $70.41 | $70.78 | $66.58 | 165,410 |
2021-06-01 | $70.56 | $70.56 | $70.29 | $70.33 | $66.16 | 278,249 |
2021-05-28 | $69.89 | $70.05 | $69.77 | $69.86 | $65.72 | 204,991 |
2021-05-27 | $69.60 | $69.76 | $69.49 | $69.68 | $65.55 | 107,695 |
2021-05-26 | $69.28 | $69.54 | $69.20 | $69.54 | $65.42 | 148,054 |
2021-05-25 | $69.69 | $69.70 | $69.29 | $69.42 | $65.30 | 114,509 |
2021-05-24 | $69.30 | $69.56 | $69.20 | $69.50 | $65.38 | 141,664 |
2021-05-21 | $69.38 | $69.38 | $68.85 | $69.07 | $64.98 | 134,142 |
2021-05-20 | $68.90 | $69.28 | $68.76 | $69.22 | $65.12 | 171,986 |
2021-05-19 | $68.61 | $68.92 | $68.16 | $68.66 | $64.58 | 168,902 |
2021-05-18 | $69.63 | $69.75 | $69.31 | $69.36 | $65.25 | 141,623 |
2021-05-17 | $68.73 | $69.14 | $68.64 | $69.07 | $64.98 | 302,068 |
2021-05-14 | $68.65 | $69.19 | $68.65 | $69.11 | $65.01 | 251,117 |
2021-05-13 | $67.71 | $68.23 | $67.68 | $68.21 | $64.17 | 253,922 |
2021-05-12 | $68.24 | $68.46 | $67.53 | $67.67 | $63.66 | 318,508 |
2021-05-11 | $68.31 | $68.81 | $68.23 | $68.68 | $64.61 | 260,179 |
2021-05-10 | $69.84 | $69.86 | $69.33 | $69.33 | $65.22 | 326,387 |
2021-05-07 | $68.78 | $69.45 | $68.74 | $69.42 | $65.30 | 208,621 |
2021-05-06 | $68.00 | $68.62 | $67.95 | $68.58 | $64.51 | 170,379 |
2021-05-05 | $67.55 | $67.88 | $67.43 | $67.82 | $63.80 | 135,893 |
2021-05-04 | $67.09 | $67.18 | $66.53 | $66.91 | $62.94 | 205,065 |
2021-05-03 | $67.47 | $67.64 | $67.22 | $67.56 | $63.55 | 219,336 |
2021-04-30 | $67.49 | $67.59 | $66.80 | $66.94 | $62.97 | 160,438 |
2021-04-29 | $67.92 | $67.98 | $67.39 | $67.80 | $63.78 | 137,697 |
2021-04-28 | $67.53 | $67.98 | $67.46 | $67.83 | $63.81 | 136,092 |
2021-04-27 | $67.32 | $67.44 | $67.19 | $67.40 | $63.40 | 372,980 |
2021-04-26 | $67.43 | $67.59 | $67.39 | $67.50 | $63.50 | 179,829 |
2021-04-23 | $67.03 | $67.44 | $66.92 | $67.31 | $63.32 | 198,437 |
2021-04-22 | $67.08 | $67.08 | $66.58 | $66.79 | $62.83 | 440,923 |
2021-04-21 | $66.47 | $67.21 | $66.38 | $67.21 | $63.23 | 149,943 |
2021-04-20 | $67.12 | $67.12 | $66.45 | $66.63 | $62.68 | 307,866 |
2021-04-19 | $67.78 | $67.78 | $67.43 | $67.57 | $63.56 | 141,502 |
2021-04-16 | $67.36 | $67.58 | $67.22 | $67.56 | $63.55 | 112,331 |
2021-04-15 | $66.99 | $67.09 | $66.90 | $67.02 | $63.05 | 179,010 |
2021-04-14 | $66.43 | $66.77 | $66.35 | $66.52 | $62.58 | 538,143 |
2021-04-13 | $66.15 | $66.38 | $66.04 | $66.35 | $62.42 | 195,972 |
2021-04-12 | $66.38 | $66.38 | $66.15 | $66.26 | $62.33 | 172,296 |
2021-04-09 | $66.30 | $66.46 | $66.24 | $66.44 | $62.50 | 175,388 |
2021-04-08 | $66.46 | $66.55 | $66.26 | $66.53 | $62.59 | 202,191 |
2021-04-07 | $66.16 | $66.33 | $66.06 | $66.21 | $62.28 | 186,892 |
2021-04-06 | $66.14 | $66.30 | $66.03 | $66.16 | $62.24 | 161,285 |
2021-04-05 | $66.34 | $66.66 | $66.20 | $66.59 | $62.64 | 185,126 |
2021-04-01 | $65.65 | $65.93 | $65.45 | $65.89 | $61.98 | 180,570 |
2021-03-31 | $65.47 | $65.65 | $65.39 | $65.45 | $61.57 | 121,925 |
2021-03-30 | $65.56 | $65.74 | $65.39 | $65.60 | $61.71 | 165,669 |
2021-03-29 | $65.58 | $65.80 | $65.36 | $65.72 | $61.82 | 166,614 |
2021-03-26 | $65.28 | $65.88 | $65.18 | $65.88 | $61.97 | 248,438 |
2021-03-25 | $64.47 | $64.95 | $64.19 | $64.87 | $61.02 | 179,264 |
2021-03-24 | $64.58 | $64.95 | $64.46 | $64.46 | $60.64 | 144,256 |
2021-03-23 | $65.22 | $65.30 | $64.64 | $64.70 | $60.86 | 369,754 |
2021-03-22 | $65.82 | $65.92 | $65.61 | $65.83 | $61.93 | 179,892 |
2021-03-19 | $66.06 | $66.26 | $65.69 | $66.22 | $61.95 | 141,198 |
2021-03-18 | $66.47 | $66.77 | $65.99 | $66.07 | $61.81 | 178,046 |
2021-03-17 | $66.12 | $66.84 | $65.93 | $66.71 | $62.41 | 174,710 |
2021-03-16 | $66.51 | $66.54 | $66.30 | $66.45 | $62.17 | 154,683 |
2021-03-15 | $66.45 | $66.62 | $66.00 | $66.62 | $62.33 | 168,839 |
2021-03-12 | $65.93 | $66.34 | $65.80 | $66.33 | $62.06 | 181,028 |
2021-03-11 | $66.00 | $66.37 | $65.85 | $66.30 | $62.03 | 156,719 |
2021-03-10 | $65.67 | $65.75 | $65.25 | $65.69 | $61.46 | 158,713 |
2021-03-09 | $65.39 | $65.57 | $65.11 | $65.44 | $61.22 | 337,771 |
2021-03-08 | $64.70 | $65.30 | $64.60 | $64.86 | $60.68 | 252,673 |
2021-03-05 | $64.74 | $65.02 | $64.09 | $64.99 | $60.80 | 208,255 |
2021-03-04 | $64.74 | $65.15 | $63.73 | $64.07 | $59.94 | 224,050 |
2021-03-03 | $64.72 | $64.92 | $64.41 | $64.64 | $60.48 | 205,320 |
2021-03-02 | $64.46 | $64.75 | $64.27 | $64.54 | $60.38 | 100,059 |
2021-03-01 | $64.04 | $64.59 | $64.04 | $64.54 | $60.38 | 232,682 |
2021-02-26 | $64.14 | $64.14 | $63.33 | $63.34 | $59.26 | 347,748 |
2021-02-25 | $65.61 | $65.73 | $64.28 | $64.48 | $60.33 | 346,067 |
2021-02-24 | $64.70 | $65.45 | $64.51 | $65.39 | $61.18 | 1,467,781 |
2021-02-23 | $64.61 | $65.08 | $64.07 | $64.92 | $60.73 | 162,127 |
2021-02-22 | $64.42 | $64.93 | $64.33 | $64.47 | $60.32 | 323,368 |
2021-02-19 | $64.61 | $64.98 | $64.59 | $64.69 | $60.52 | 295,484 |
2021-02-18 | $64.37 | $64.41 | $63.90 | $64.32 | $60.18 | 154,216 |
2021-02-17 | $64.72 | $64.83 | $64.39 | $64.63 | $60.47 | 202,198 |
2021-02-16 | $64.96 | $65.07 | $64.75 | $64.88 | $60.70 | 377,656 |
2021-02-12 | $63.83 | $64.35 | $63.81 | $64.35 | $60.20 | 188,185 |
2021-02-11 | $64.03 | $64.14 | $63.76 | $64.05 | $59.92 | 116,121 |
2021-02-10 | $64.09 | $64.11 | $63.45 | $63.70 | $59.60 | 196,979 |
2021-02-09 | $63.58 | $63.84 | $63.44 | $63.78 | $59.67 | 172,347 |
2021-02-08 | $63.30 | $63.66 | $63.30 | $63.58 | $59.48 | 207,181 |
2021-02-05 | $62.90 | $63.11 | $62.72 | $63.11 | $59.04 | 97,056 |
2021-02-04 | $62.64 | $62.67 | $62.33 | $62.63 | $58.60 | 149,952 |
2021-02-03 | $62.50 | $62.63 | $62.28 | $62.63 | $58.60 | 174,880 |
2021-02-02 | $62.17 | $62.38 | $61.99 | $62.35 | $58.33 | 244,731 |
2021-02-01 | $61.60 | $61.77 | $61.35 | $61.77 | $57.79 | 130,908 |
2021-01-29 | $61.59 | $61.71 | $60.71 | $61.08 | $57.15 | 315,341 |
2021-01-28 | $62.25 | $62.80 | $62.11 | $62.53 | $58.50 | 109,502 |
2021-01-27 | $62.45 | $62.63 | $61.89 | $62.01 | $58.02 | 478,020 |
2021-01-26 | $63.35 | $63.46 | $63.15 | $63.35 | $59.27 | 153,154 |
2021-01-25 | $63.31 | $63.35 | $62.69 | $63.35 | $59.27 | 205,804 |
2021-01-22 | $63.60 | $63.72 | $63.38 | $63.70 | $59.60 | 284,914 |
2021-01-21 | $64.42 | $64.47 | $63.98 | $64.40 | $60.25 | 162,062 |
2021-01-20 | $64.23 | $64.29 | $63.93 | $64.23 | $60.09 | 167,226 |
2021-01-19 | $63.95 | $64.07 | $63.71 | $63.93 | $59.81 | 235,124 |
2021-01-15 | $63.84 | $63.84 | $63.20 | $63.52 | $59.43 | 143,727 |
2021-01-14 | $64.06 | $64.74 | $64.06 | $64.55 | $60.39 | 232,536 |
2021-01-13 | $63.98 | $64.07 | $63.76 | $63.84 | $59.72 | 654,744 |
2021-01-12 | $63.44 | $63.97 | $63.39 | $63.95 | $59.83 | 299,665 |
2021-01-11 | $63.03 | $63.57 | $63.01 | $63.46 | $59.37 | 124,010 |
2021-01-08 | $63.99 | $64.08 | $63.41 | $63.99 | $59.87 | 185,046 |
2021-01-07 | $63.30 | $63.61 | $63.13 | $63.60 | $59.50 | 188,237 |
2021-01-06 | $62.37 | $63.38 | $62.22 | $62.96 | $58.90 | 230,093 |
2021-01-05 | $61.47 | $62.09 | $61.24 | $61.89 | $57.90 | 147,792 |
2021-01-04 | $61.87 | $61.90 | $60.90 | $61.09 | $57.15 | 160,560 |
2020-12-31 | $61.18 | $61.18 | $60.69 | $60.78 | $56.86 | 152,756 |
2020-12-30 | $61.22 | $61.48 | $61.09 | $61.10 | $57.16 | 96,506 |
2020-12-29 | $61.30 | $61.30 | $60.92 | $60.98 | $57.05 | 221,906 |
2020-12-28 | $60.97 | $61.00 | $60.68 | $60.77 | $56.86 | 169,738 |
2020-12-24 | $60.37 | $60.42 | $60.21 | $60.41 | $56.52 | 127,452 |
2020-12-23 | $59.97 | $60.24 | $59.95 | $60.18 | $56.30 | 134,591 |
2020-12-22 | $59.70 | $59.72 | $59.35 | $59.49 | $55.66 | 212,211 |
2020-12-21 | $59.35 | $59.88 | $59.07 | $59.74 | $55.89 | 232,314 |
2020-12-18 | $61.67 | $61.67 | $61.20 | $61.30 | $56.79 | 92,143 |
2020-12-17 | $61.67 | $61.74 | $61.56 | $61.67 | $57.14 | 152,719 |
2020-12-16 | $61.21 | $61.46 | $61.13 | $61.38 | $56.87 | 166,705 |
2020-12-15 | $60.90 | $61.20 | $60.71 | $61.16 | $56.66 | 94,126 |
2020-12-14 | $61.00 | $61.15 | $60.50 | $60.50 | $56.05 | 93,543 |
2020-12-11 | $60.62 | $60.65 | $60.36 | $60.61 | $56.15 | 87,928 |
2020-12-10 | $60.48 | $60.99 | $60.45 | $60.95 | $56.47 | 297,530 |
2020-12-09 | $60.96 | $60.96 | $60.27 | $60.59 | $56.13 | 117,586 |
2020-12-08 | $60.38 | $60.61 | $60.35 | $60.58 | $56.13 | 86,292 |
2020-12-07 | $60.65 | $60.70 | $60.39 | $60.48 | $56.03 | 99,300 |
2020-12-04 | $60.55 | $60.79 | $60.55 | $60.75 | $56.28 | 220,393 |
2020-12-03 | $60.15 | $60.29 | $59.92 | $60.00 | $55.59 | 169,840 |
2020-12-02 | $59.58 | $59.93 | $59.49 | $59.87 | $55.47 | 106,372 |
2020-12-01 | $59.28 | $59.65 | $59.19 | $59.61 | $55.23 | 117,985 |
2020-11-30 | $59.19 | $59.25 | $58.27 | $58.27 | $53.99 | 153,221 |
2020-11-27 | $59.65 | $59.80 | $59.59 | $59.66 | $55.27 | 82,566 |
2020-11-25 | $59.40 | $59.71 | $59.24 | $59.60 | $55.22 | 101,530 |
2020-11-24 | $59.00 | $59.74 | $59.00 | $59.74 | $55.35 | 159,970 |
2020-11-23 | $58.56 | $58.74 | $58.33 | $58.58 | $54.27 | 122,409 |
2020-11-20 | $58.20 | $58.31 | $58.09 | $58.21 | $53.93 | 122,286 |
2020-11-19 | $58.01 | $58.25 | $57.78 | $58.24 | $53.96 | 124,598 |
2020-11-18 | $58.36 | $58.62 | $58.06 | $58.10 | $53.83 | 159,249 |
2020-11-17 | $57.93 | $58.35 | $57.80 | $58.26 | $53.98 | 212,845 |
2020-11-16 | $57.74 | $58.07 | $57.65 | $58.00 | $53.73 | 220,247 |
2020-11-13 | $56.53 | $57.12 | $56.53 | $57.04 | $52.85 | 105,064 |
2020-11-12 | $56.86 | $56.92 | $56.26 | $56.43 | $52.28 | 142,790 |
2020-11-11 | $57.42 | $57.42 | $57.16 | $57.35 | $53.13 | 224,282 |
2020-11-10 | $56.51 | $57.04 | $56.51 | $56.82 | $52.64 | 122,085 |
2020-11-09 | $56.57 | $56.75 | $55.76 | $55.76 | $51.66 | 310,280 |
2020-11-06 | $53.93 | $54.17 | $53.87 | $53.95 | $49.98 | 74,930 |
2020-11-05 | $53.75 | $53.96 | $53.53 | $53.78 | $49.83 | 121,008 |
2020-11-04 | $52.72 | $53.38 | $52.39 | $53.03 | $49.13 | 126,907 |
2020-11-03 | $52.25 | $52.68 | $52.24 | $52.51 | $48.65 | 140,915 |
2020-11-02 | $51.25 | $51.46 | $51.10 | $51.41 | $47.63 | 101,508 |
2020-10-30 | $50.61 | $50.73 | $50.30 | $50.66 | $46.93 | 245,572 |
2020-10-29 | $50.59 | $51.01 | $50.23 | $50.80 | $47.06 | 303,522 |
2020-10-28 | $51.08 | $51.14 | $50.60 | $50.66 | $46.93 | 342,375 |
2020-10-27 | $52.60 | $52.63 | $52.27 | $52.48 | $48.62 | 140,159 |
2020-10-26 | $53.09 | $53.17 | $52.56 | $52.96 | $49.07 | 131,881 |
2020-10-23 | $53.56 | $53.65 | $53.40 | $53.64 | $49.70 | 178,541 |
2020-10-22 | $53.05 | $53.37 | $52.91 | $53.27 | $49.35 | 120,275 |
2020-10-21 | $53.12 | $53.40 | $53.00 | $53.00 | $49.10 | 131,488 |
2020-10-20 | $52.96 | $53.36 | $52.96 | $53.07 | $49.17 | 111,101 |
2020-10-19 | $53.20 | $53.21 | $52.72 | $52.81 | $48.93 | 113,248 |
2020-10-16 | $52.85 | $53.04 | $52.78 | $52.97 | $49.07 | 161,535 |
2020-10-15 | $52.40 | $52.88 | $52.35 | $52.78 | $48.90 | 152,717 |
2020-10-14 | $53.50 | $53.55 | $53.13 | $53.28 | $49.36 | 107,503 |
2020-10-13 | $53.67 | $53.67 | $53.27 | $53.45 | $49.52 | 103,362 |
2020-10-12 | $53.84 | $53.99 | $53.69 | $53.93 | $49.96 | 135,693 |
2020-10-09 | $53.69 | $53.84 | $53.55 | $53.69 | $49.74 | 134,042 |
2020-10-08 | $53.31 | $53.50 | $53.22 | $53.50 | $49.57 | 96,156 |
2020-10-07 | $52.92 | $53.15 | $52.84 | $53.02 | $49.12 | 207,739 |
2020-10-06 | $53.19 | $53.22 | $52.55 | $52.56 | $48.70 | 103,074 |
2020-10-05 | $52.47 | $53.00 | $52.47 | $53.00 | $49.10 | 145,970 |
2020-10-02 | $51.64 | $52.22 | $51.64 | $52.13 | $48.30 | 104,317 |
2020-10-01 | $52.21 | $52.25 | $51.90 | $52.14 | $48.31 | 77,795 |
2020-09-30 | $52.01 | $52.32 | $51.93 | $52.06 | $48.23 | 77,193 |
2020-09-29 | $52.13 | $52.20 | $51.85 | $52.09 | $48.26 | 54,313 |
2020-09-28 | $52.22 | $52.41 | $52.14 | $52.25 | $48.41 | 103,687 |
2020-09-25 | $51.16 | $51.56 | $50.86 | $51.48 | $47.69 | 149,487 |
2020-09-24 | $51.38 | $51.92 | $51.11 | $51.55 | $47.76 | 200,535 |
2020-09-23 | $52.31 | $52.40 | $51.42 | $51.52 | $47.73 | 217,494 |
2020-09-22 | $52.35 | $52.47 | $51.81 | $52.25 | $48.41 | 139,784 |
2020-09-21 | $52.52 | $52.60 | $51.81 | $52.32 | $48.47 | 267,985 |
2020-09-18 | $54.46 | $54.54 | $54.00 | $54.20 | $49.67 | 143,850 |
2020-09-17 | $54.35 | $54.75 | $54.22 | $54.71 | $50.13 | 82,656 |
2020-09-16 | $54.98 | $55.12 | $54.65 | $54.76 | $50.18 | 155,168 |
2020-09-15 | $54.93 | $55.05 | $54.72 | $54.86 | $50.27 | 140,619 |
2020-09-14 | $54.57 | $54.69 | $54.42 | $54.56 | $50.00 | 92,840 |
2020-09-11 | $54.30 | $54.39 | $53.90 | $54.02 | $49.50 | 109,333 |
2020-09-10 | $54.62 | $54.72 | $53.75 | $53.84 | $49.34 | 70,045 |
2020-09-09 | $54.39 | $54.66 | $54.19 | $54.45 | $49.90 | 136,406 |
2020-09-08 | $53.78 | $54.05 | $53.48 | $53.67 | $49.18 | 113,338 |
2020-09-04 | $54.28 | $54.45 | $53.39 | $54.08 | $49.56 | 139,440 |
2020-09-03 | $54.75 | $54.80 | $53.72 | $53.99 | $49.47 | 127,967 |
2020-09-02 | $54.64 | $54.91 | $54.48 | $54.91 | $50.31 | 123,776 |
2020-09-01 | $54.40 | $54.66 | $54.23 | $54.53 | $49.97 | 72,203 |
2020-08-31 | $54.57 | $54.75 | $54.34 | $54.39 | $49.84 | 111,446 |
2020-08-28 | $54.99 | $55.15 | $54.71 | $55.01 | $50.41 | 70,740 |
2020-08-27 | $55.15 | $55.15 | $54.50 | $54.71 | $50.13 | 77,198 |
2020-08-26 | $55.02 | $55.22 | $54.89 | $55.16 | $50.55 | 126,751 |
2020-08-25 | $55.22 | $55.29 | $54.75 | $55.03 | $50.43 | 225,420 |
2020-08-24 | $54.96 | $55.05 | $54.73 | $54.87 | $50.28 | 109,815 |
2020-08-21 | $54.12 | $54.29 | $53.99 | $54.20 | $49.67 | 98,025 |
2020-08-20 | $54.12 | $54.60 | $54.12 | $54.54 | $49.97 | 132,118 |
2020-08-19 | $55.05 | $55.29 | $54.67 | $54.71 | $50.13 | 187,021 |
2020-08-18 | $55.22 | $55.39 | $54.91 | $55.05 | $50.45 | 88,491 |
2020-08-17 | $55.30 | $55.30 | $55.10 | $55.22 | $50.60 | 105,980 |
2020-08-14 | $55.00 | $55.02 | $54.75 | $54.85 | $50.26 | 111,771 |
2020-08-13 | $55.46 | $55.46 | $54.93 | $55.12 | $50.51 | 99,868 |
2020-08-12 | $55.32 | $55.73 | $55.30 | $55.51 | $50.87 | 136,972 |
2020-08-11 | $54.99 | $55.18 | $54.44 | $54.46 | $49.91 | 170,129 |
2020-08-10 | $54.10 | $54.21 | $53.89 | $54.20 | $49.67 | 416,214 |
2020-08-07 | $53.60 | $53.79 | $53.52 | $53.78 | $49.28 | 84,227 |
2020-08-06 | $53.89 | $54.11 | $53.73 | $54.04 | $49.52 | 100,400 |
2020-08-05 | $54.09 | $54.28 | $53.88 | $53.89 | $49.38 | 91,265 |
2020-08-04 | $53.21 | $53.66 | $53.21 | $53.63 | $49.14 | 79,017 |
2020-08-03 | $52.89 | $53.15 | $52.80 | $53.15 | $48.70 | 89,179 |
2020-07-31 | $53.23 | $53.23 | $52.14 | $52.56 | $48.16 | 96,046 |
2020-07-30 | $53.25 | $53.57 | $52.72 | $53.44 | $48.97 | 150,793 |
2020-07-29 | $53.98 | $54.39 | $53.86 | $54.27 | $49.73 | 87,924 |
2020-07-28 | $53.95 | $54.01 | $53.63 | $53.69 | $49.20 | 152,354 |
2020-07-27 | $53.87 | $54.20 | $53.85 | $54.11 | $49.58 | 133,975 |
2020-07-24 | $53.24 | $53.68 | $53.24 | $53.43 | $48.96 | 148,966 |
2020-07-23 | $53.66 | $53.84 | $53.30 | $53.36 | $48.90 | 117,809 |
2020-07-22 | $53.87 | $53.97 | $53.70 | $53.93 | $49.42 | 145,804 |
2020-07-21 | $53.92 | $54.12 | $53.80 | $53.86 | $49.36 | 69,288 |
2020-07-20 | $53.39 | $53.72 | $53.28 | $53.60 | $49.12 | 77,832 |
2020-07-17 | $53.42 | $53.45 | $53.18 | $53.38 | $48.92 | 72,623 |
2020-07-16 | $53.25 | $53.50 | $53.07 | $53.28 | $48.82 | 98,336 |
2020-07-15 | $53.53 | $53.75 | $53.25 | $53.49 | $49.02 | 127,249 |
2020-07-14 | $52.36 | $53.14 | $52.23 | $53.06 | $48.62 | 76,132 |
2020-07-13 | $52.66 | $53.07 | $52.14 | $52.18 | $47.82 | 74,986 |
2020-07-10 | $52.06 | $52.38 | $52.02 | $52.34 | $47.96 | 43,903 |
2020-07-09 | $52.79 | $52.79 | $51.84 | $52.03 | $47.68 | 95,625 |
2020-07-08 | $52.48 | $52.89 | $52.30 | $52.87 | $48.45 | 155,796 |
2020-07-07 | $52.70 | $52.80 | $52.25 | $52.31 | $47.93 | 94,955 |
2020-07-06 | $53.04 | $53.35 | $53.02 | $53.23 | $48.78 | 104,847 |
2020-07-02 | $52.21 | $52.65 | $52.08 | $52.08 | $47.72 | 85,480 |
2020-07-01 | $51.23 | $51.60 | $51.19 | $51.40 | $47.10 | 62,201 |
2020-06-30 | $50.96 | $51.29 | $50.84 | $51.19 | $46.91 | 98,101 |
2020-06-29 | $51.03 | $51.40 | $50.89 | $51.29 | $47.00 | 69,309 |
2020-06-26 | $51.61 | $51.70 | $50.78 | $50.93 | $46.67 | 142,843 |
2020-06-25 | $51.15 | $51.81 | $50.93 | $51.70 | $47.38 | 103,962 |
2020-06-24 | $51.94 | $52.02 | $50.95 | $51.23 | $46.95 | 119,829 |
2020-06-23 | $52.71 | $52.79 | $52.29 | $52.38 | $48.00 | 146,070 |
2020-06-22 | $51.89 | $52.25 | $51.55 | $52.01 | $47.66 | 153,204 |
2020-06-19 | $53.00 | $53.03 | $52.00 | $52.24 | $47.40 | 131,740 |
2020-06-18 | $52.28 | $52.65 | $52.23 | $52.39 | $47.54 | 145,542 |
2020-06-17 | $52.89 | $53.00 | $52.50 | $52.59 | $47.72 | 201,078 |
2020-06-16 | $53.24 | $53.45 | $52.23 | $52.63 | $47.75 | 88,837 |
2020-06-15 | $51.02 | $52.47 | $50.88 | $52.05 | $47.23 | 105,921 |
2020-06-12 | $52.28 | $52.63 | $51.13 | $52.00 | $47.18 | 120,951 |
2020-06-11 | $52.90 | $52.90 | $50.85 | $50.90 | $46.18 | 178,571 |
2020-06-10 | $54.66 | $54.78 | $54.12 | $54.36 | $49.32 | 97,474 |
2020-06-09 | $54.31 | $54.72 | $54.08 | $54.61 | $49.55 | 334,875 |
2020-06-08 | $55.00 | $55.49 | $54.63 | $55.44 | $50.30 | 215,451 |
2020-06-05 | $54.51 | $55.00 | $54.41 | $54.43 | $49.39 | 321,341 |
2020-06-04 | $53.00 | $53.35 | $52.75 | $53.06 | $48.14 | 140,448 |
2020-06-03 | $52.70 | $53.50 | $52.70 | $53.39 | $48.44 | 138,863 |
2020-06-02 | $51.44 | $51.96 | $51.44 | $51.81 | $47.01 | 136,712 |
2020-06-01 | $50.14 | $50.99 | $50.14 | $50.91 | $46.19 | 93,250 |
2020-05-29 | $49.80 | $49.96 | $49.24 | $49.85 | $45.23 | 229,377 |
2020-05-28 | $50.27 | $50.57 | $49.87 | $50.06 | $45.42 | 118,048 |
2020-05-27 | $49.68 | $49.85 | $49.25 | $49.81 | $45.19 | 140,424 |
2020-05-26 | $48.87 | $49.24 | $48.87 | $48.99 | $44.45 | 109,103 |
2020-05-22 | $47.49 | $47.50 | $47.10 | $47.38 | $42.99 | 94,097 |
2020-05-21 | $48.13 | $48.23 | $47.54 | $47.78 | $43.35 | 148,616 |
2020-05-20 | $48.19 | $48.48 | $47.94 | $48.19 | $43.72 | 133,529 |
2020-05-19 | $48.04 | $48.04 | $47.49 | $47.51 | $43.11 | 109,171 |
2020-05-18 | $47.28 | $48.24 | $47.23 | $48.04 | $43.59 | 179,698 |
2020-05-15 | $45.91 | $46.34 | $45.75 | $46.02 | $41.76 | 206,022 |
2020-05-14 | $45.40 | $46.23 | $45.01 | $46.13 | $41.86 | 557,452 |
2020-05-13 | $47.08 | $47.09 | $46.11 | $46.39 | $42.09 | 174,813 |
2020-05-12 | $47.68 | $47.82 | $46.90 | $46.99 | $42.64 | 147,175 |
2020-05-11 | $47.48 | $47.75 | $47.35 | $47.63 | $43.22 | 227,223 |
2020-05-08 | $47.65 | $47.90 | $47.42 | $47.80 | $43.37 | 196,896 |
2020-05-07 | $47.00 | $47.35 | $46.87 | $46.91 | $42.56 | 188,650 |
2020-05-06 | $47.25 | $47.36 | $46.60 | $46.64 | $42.32 | 114,211 |
2020-05-05 | $47.32 | $47.69 | $46.94 | $47.13 | $42.76 | 316,050 |
2020-05-04 | $46.51 | $46.99 | $46.35 | $46.90 | $42.55 | 186,813 |
2020-05-01 | $47.20 | $47.54 | $46.62 | $46.82 | $42.48 | 160,854 |
2020-04-30 | $48.61 | $48.65 | $47.86 | $48.05 | $43.60 | 468,508 |
2020-04-29 | $48.80 | $49.34 | $48.71 | $49.07 | $44.52 | 258,471 |
2020-04-28 | $48.14 | $48.14 | $47.50 | $47.50 | $43.10 | 154,482 |
2020-04-27 | $46.62 | $47.28 | $46.44 | $47.17 | $42.80 | 957,408 |
2020-04-24 | $46.21 | $46.24 | $45.62 | $46.18 | $41.90 | 107,323 |
2020-04-23 | $46.04 | $46.67 | $45.76 | $45.86 | $41.61 | 298,378 |
2020-04-22 | $45.84 | $45.95 | $45.62 | $45.84 | $41.59 | 223,624 |
2020-04-21 | $45.50 | $45.55 | $44.85 | $45.06 | $40.88 | 192,354 |
2020-04-20 | $46.05 | $46.78 | $46.05 | $46.15 | $41.87 | 384,207 |
2020-04-17 | $46.73 | $47.00 | $46.33 | $46.97 | $42.62 | 279,007 |
2020-04-16 | $45.96 | $45.96 | $45.27 | $45.67 | $41.44 | 703,581 |
2020-04-15 | $46.32 | $46.80 | $45.73 | $45.90 | $41.65 | 190,112 |
2020-04-14 | $47.59 | $48.10 | $47.40 | $47.80 | $43.37 | 486,749 |
2020-04-13 | $47.35 | $47.38 | $46.60 | $46.97 | $42.62 | 513,170 |
2020-04-09 | $47.28 | $47.76 | $46.86 | $47.38 | $42.99 | 217,873 |
2020-04-08 | $46.33 | $46.60 | $45.77 | $46.47 | $42.16 | 382,093 |
2020-04-07 | $47.23 | $47.60 | $46.03 | $46.26 | $41.97 | 303,753 |
2020-04-06 | $45.28 | $45.94 | $45.03 | $45.89 | $41.64 | 372,453 |
2020-04-03 | $44.02 | $44.28 | $43.36 | $43.55 | $39.51 | 499,168 |
2020-04-02 | $43.81 | $44.93 | $43.68 | $44.46 | $40.34 | 169,680 |
2020-04-01 | $43.96 | $44.49 | $43.34 | $43.40 | $39.38 | 197,394 |
2020-03-31 | $45.10 | $45.87 | $44.91 | $45.29 | $41.09 | 488,352 |
2020-03-30 | $44.57 | $45.57 | $44.21 | $45.52 | $41.30 | 431,530 |
2020-03-27 | $44.71 | $45.53 | $43.88 | $44.41 | $40.30 | 521,016 |
2020-03-26 | $45.30 | $46.47 | $45.25 | $46.25 | $41.96 | 1,194,399 |
2020-03-25 | $43.87 | $46.00 | $43.29 | $45.05 | $40.88 | 317,595 |
2020-03-24 | $42.41 | $43.71 | $41.91 | $43.05 | $39.06 | 278,214 |
2020-03-23 | $40.89 | $41.00 | $39.33 | $39.55 | $35.89 | 570,277 |
2020-03-20 | $42.12 | $42.92 | $40.76 | $40.97 | $36.92 | 453,785 |
2020-03-19 | $40.50 | $41.82 | $39.78 | $40.92 | $36.87 | 408,677 |
2020-03-18 | $40.92 | $42.54 | $39.71 | $40.48 | $36.47 | 443,774 |
2020-03-17 | $42.31 | $43.97 | $42.00 | $43.60 | $39.28 | 367,120 |
2020-03-16 | $42.63 | $43.85 | $42.00 | $42.00 | $37.84 | 639,117 |
2020-03-13 | $47.14 | $48.85 | $44.29 | $47.20 | $42.53 | 743,528 |
2020-03-12 | $46.52 | $46.94 | $43.68 | $44.29 | $39.91 | 765,713 |
2020-03-11 | $50.93 | $51.23 | $49.46 | $49.68 | $44.76 | 392,908 |
2020-03-10 | $52.77 | $52.85 | $50.77 | $52.35 | $47.17 | 343,198 |
2020-03-09 | $51.41 | $54.42 | $50.00 | $50.49 | $45.49 | 1,390,642 |
2020-03-06 | $55.12 | $55.65 | $54.88 | $55.36 | $49.88 | 289,947 |
2020-03-05 | $56.72 | $56.97 | $56.14 | $56.35 | $50.77 | 167,114 |
2020-03-04 | $57.32 | $57.85 | $56.92 | $57.85 | $52.12 | 132,328 |
2020-03-03 | $57.32 | $57.98 | $56.01 | $56.26 | $50.69 | 287,930 |
2020-03-02 | $56.32 | $57.08 | $55.86 | $57.04 | $51.39 | 499,142 |
2020-02-28 | $55.55 | $56.49 | $55.04 | $56.39 | $50.81 | 1,165,131 |
2020-02-27 | $57.92 | $58.22 | $57.00 | $57.00 | $51.36 | 368,887 |
2020-02-26 | $58.98 | $59.43 | $58.51 | $58.54 | $52.74 | 255,683 |
2020-02-25 | $59.74 | $59.78 | $58.43 | $58.45 | $52.67 | 290,639 |
2020-02-24 | $61.20 | $61.40 | $59.49 | $59.50 | $53.61 | 493,287 |
2020-02-21 | $61.89 | $61.90 | $61.62 | $61.76 | $55.65 | 131,518 |
2020-02-20 | $62.23 | $62.36 | $61.72 | $61.89 | $55.76 | 175,727 |
2020-02-19 | $62.37 | $62.45 | $62.31 | $62.37 | $56.20 | 108,221 |
2020-02-18 | $62.25 | $62.39 | $62.06 | $62.13 | $55.98 | 112,634 |
2020-02-14 | $62.66 | $62.83 | $62.39 | $62.50 | $56.31 | 88,331 |
2020-02-13 | $62.57 | $62.80 | $62.47 | $62.66 | $56.46 | 98,021 |
2020-02-12 | $63.02 | $63.11 | $62.95 | $63.05 | $56.81 | 154,356 |
2020-02-11 | $62.61 | $62.84 | $62.50 | $62.60 | $56.40 | 114,949 |
2020-02-10 | $61.97 | $62.14 | $61.90 | $62.14 | $55.99 | 101,862 |
2020-02-07 | $62.22 | $62.44 | $62.00 | $62.09 | $55.94 | 161,884 |
2020-02-06 | $62.82 | $62.82 | $62.59 | $62.69 | $56.49 | 142,112 |
2020-02-05 | $62.58 | $62.69 | $62.36 | $62.51 | $56.32 | 173,829 |
2020-02-04 | $61.92 | $62.09 | $61.89 | $61.93 | $55.80 | 230,676 |
2020-02-03 | $61.00 | $61.40 | $61.00 | $61.08 | $55.03 | 182,197 |
2020-01-31 | $61.48 | $61.95 | $60.84 | $61.09 | $55.04 | 219,590 |
2020-01-30 | $61.73 | $62.16 | $61.52 | $62.06 | $55.92 | 133,221 |
2020-01-29 | $62.47 | $62.50 | $62.09 | $62.25 | $56.09 | 115,610 |
2020-01-28 | $62.13 | $62.41 | $61.95 | $62.39 | $56.21 | 138,917 |
2020-01-27 | $62.07 | $62.41 | $61.59 | $61.92 | $55.79 | 347,692 |
2020-01-24 | $63.66 | $63.71 | $63.03 | $63.20 | $56.95 | 170,764 |
2020-01-23 | $63.46 | $63.59 | $63.03 | $63.54 | $57.25 | 143,028 |
2020-01-22 | $63.85 | $63.91 | $63.60 | $63.68 | $57.38 | 147,159 |
2020-01-21 | $64.22 | $64.22 | $63.60 | $63.62 | $57.32 | 139,753 |
2020-01-17 | $64.33 | $64.36 | $64.17 | $64.30 | $57.94 | 126,209 |
2020-01-16 | $64.01 | $64.13 | $63.92 | $64.10 | $57.76 | 121,617 |
2020-01-15 | $63.96 | $64.03 | $63.77 | $63.78 | $57.47 | 232,664 |
2020-01-14 | $63.98 | $64.11 | $63.91 | $64.10 | $57.76 | 128,569 |
2020-01-13 | $63.81 | $64.11 | $63.70 | $64.11 | $57.77 | 123,689 |
2020-01-10 | $63.98 | $64.00 | $63.67 | $63.82 | $57.50 | 105,213 |
2020-01-09 | $63.91 | $63.98 | $63.75 | $63.91 | $57.58 | 120,153 |
2020-01-08 | $63.60 | $64.06 | $63.60 | $63.79 | $57.48 | 106,051 |
2020-01-07 | $63.78 | $63.88 | $63.64 | $63.72 | $57.41 | 158,422 |
2020-01-06 | $63.56 | $63.98 | $63.56 | $63.90 | $57.58 | 143,780 |
2020-01-03 | $63.65 | $64.16 | $63.65 | $63.78 | $57.47 | 296,843 |
2020-01-02 | $64.43 | $64.70 | $64.30 | $64.70 | $58.30 | 134,039 |
2019-12-31 | $63.65 | $64.05 | $63.55 | $63.78 | $57.47 | 177,546 |
2019-12-30 | $64.00 | $64.03 | $63.60 | $63.61 | $57.31 | 138,847 |
2019-12-27 | $64.09 | $64.10 | $63.96 | $64.05 | $57.71 | 108,031 |
2019-12-26 | $63.55 | $63.89 | $63.50 | $63.75 | $57.44 | 98,481 |
2019-12-24 | $63.58 | $63.64 | $63.43 | $63.50 | $57.22 | 59,564 |
2019-12-23 | $64.04 | $64.04 | $63.46 | $63.57 | $57.28 | 153,205 |
2019-12-20 | $64.20 | $64.20 | $64.10 | $64.10 | $57.25 | 157,871 |
2019-12-19 | $64.03 | $64.20 | $63.96 | $64.10 | $57.25 | 126,651 |
2019-12-18 | $64.16 | $64.18 | $64.01 | $64.11 | $57.26 | 113,328 |
2019-12-17 | $64.13 | $64.49 | $64.01 | $64.12 | $57.27 | 136,066 |
2019-12-16 | $64.24 | $64.36 | $64.12 | $64.20 | $57.34 | 198,853 |
2019-12-13 | $63.50 | $63.99 | $63.40 | $63.57 | $56.78 | 121,518 |
2019-12-12 | $62.63 | $63.22 | $62.59 | $63.22 | $56.46 | 141,794 |
2019-12-11 | $62.24 | $62.58 | $62.19 | $62.53 | $55.85 | 132,128 |
2019-12-10 | $62.02 | $62.14 | $61.85 | $62.00 | $55.38 | 100,872 |
2019-12-09 | $62.18 | $62.25 | $62.03 | $62.04 | $55.41 | 114,519 |
2019-12-06 | $62.08 | $62.20 | $62.02 | $62.17 | $55.53 | 81,581 |
2019-12-05 | $61.82 | $61.85 | $61.62 | $61.69 | $55.10 | 116,944 |
2019-12-04 | $61.59 | $61.85 | $61.49 | $61.73 | $55.13 | 95,719 |
2019-12-03 | $61.03 | $61.31 | $60.73 | $61.07 | $54.54 | 144,359 |
2019-12-02 | $61.78 | $61.80 | $61.37 | $61.53 | $54.96 | 129,359 |
2019-11-29 | $62.00 | $62.01 | $61.80 | $61.80 | $55.20 | 47,588 |
2019-11-27 | $62.26 | $62.39 | $62.16 | $62.35 | $55.69 | 118,471 |
2019-11-26 | $62.14 | $62.26 | $62.00 | $62.26 | $55.61 | 75,987 |
2019-11-25 | $62.18 | $62.36 | $62.12 | $62.30 | $55.64 | 151,963 |
2019-11-22 | $62.10 | $62.20 | $61.86 | $62.00 | $55.38 | 86,166 |
2019-11-21 | $61.90 | $61.96 | $61.68 | $61.85 | $55.24 | 107,832 |
2019-11-20 | $62.01 | $62.12 | $61.75 | $62.00 | $55.38 | 171,561 |
2019-11-19 | $62.65 | $62.65 | $62.20 | $62.26 | $55.61 | 123,038 |
2019-11-18 | $62.22 | $62.35 | $62.07 | $62.34 | $55.68 | 112,892 |
2019-11-15 | $62.16 | $62.34 | $62.00 | $62.30 | $55.64 | 150,071 |
2019-11-14 | $61.88 | $61.99 | $61.75 | $61.90 | $55.28 | 74,457 |
2019-11-13 | $61.95 | $62.19 | $61.94 | $62.09 | $55.46 | 132,653 |
2019-11-12 | $62.52 | $62.60 | $62.36 | $62.41 | $55.74 | 143,827 |
2019-11-11 | $62.44 | $62.62 | $62.35 | $62.46 | $55.79 | 74,908 |
2019-11-08 | $62.58 | $62.78 | $62.52 | $62.78 | $56.07 | 87,719 |
2019-11-07 | $62.97 | $63.00 | $62.77 | $62.80 | $56.09 | 105,615 |
2019-11-06 | $62.82 | $62.82 | $62.50 | $62.62 | $55.93 | 103,830 |
2019-11-05 | $62.60 | $62.68 | $62.50 | $62.54 | $55.86 | 67,045 |
2019-11-04 | $62.49 | $62.59 | $62.27 | $62.39 | $55.72 | 148,288 |
2019-11-01 | $61.82 | $62.00 | $61.81 | $61.98 | $55.36 | 104,362 |
2019-10-31 | $61.55 | $61.55 | $61.20 | $61.35 | $54.79 | 120,700 |
2019-10-30 | $61.55 | $61.88 | $61.31 | $61.77 | $55.17 | 109,289 |
2019-10-29 | $61.62 | $61.85 | $61.57 | $61.70 | $55.11 | 95,264 |
2019-10-28 | $61.77 | $61.94 | $61.71 | $61.93 | $55.31 | 114,163 |
2019-10-25 | $61.46 | $61.75 | $61.46 | $61.64 | $55.05 | 81,749 |
2019-10-24 | $61.85 | $61.85 | $61.51 | $61.68 | $55.09 | 92,345 |
2019-10-23 | $61.31 | $61.60 | $61.26 | $61.55 | $54.97 | 89,950 |
2019-10-22 | $61.31 | $61.55 | $61.20 | $61.24 | $54.70 | 92,824 |
2019-10-21 | $61.15 | $61.27 | $61.10 | $61.16 | $54.62 | 58,816 |
2019-10-18 | $60.76 | $60.86 | $60.57 | $60.80 | $54.30 | 83,869 |
2019-10-17 | $60.92 | $60.94 | $60.58 | $60.71 | $54.22 | 50,891 |
2019-10-16 | $60.42 | $60.64 | $60.39 | $60.55 | $54.08 | 82,659 |
2019-10-15 | $59.94 | $60.50 | $59.85 | $60.40 | $53.95 | 154,902 |
2019-10-14 | $59.71 | $59.87 | $59.69 | $59.75 | $53.37 | 63,127 |
2019-10-11 | $59.74 | $60.24 | $59.74 | $60.03 | $53.62 | 126,775 |
2019-10-10 | $58.50 | $58.93 | $58.48 | $58.83 | $52.54 | 98,408 |
2019-10-09 | $58.16 | $58.91 | $58.15 | $58.46 | $52.21 | 99,787 |
2019-10-08 | $58.26 | $58.31 | $57.90 | $57.93 | $51.74 | 115,698 |
2019-10-07 | $58.51 | $58.67 | $58.41 | $58.57 | $52.31 | 58,687 |
2019-10-04 | $58.21 | $58.55 | $58.04 | $58.53 | $52.28 | 53,628 |
2019-10-03 | $57.90 | $58.16 | $57.66 | $58.14 | $51.93 | 72,629 |
2019-10-02 | $58.38 | $58.39 | $57.74 | $57.97 | $51.78 | 115,690 |
2019-10-01 | $59.39 | $59.44 | $58.92 | $58.96 | $52.66 | 91,828 |
2019-09-30 | $59.40 | $59.59 | $59.37 | $59.39 | $53.04 | 75,127 |
2019-09-27 | $59.54 | $59.62 | $59.16 | $59.27 | $52.94 | 78,325 |
2019-09-26 | $59.42 | $59.54 | $59.28 | $59.54 | $53.18 | 230,446 |
2019-09-25 | $59.05 | $59.29 | $58.81 | $59.24 | $52.91 | 72,786 |
2019-09-24 | $59.63 | $59.67 | $59.20 | $59.23 | $52.90 | 58,569 |
2019-09-23 | $60.11 | $60.30 | $60.02 | $60.29 | $53.25 | 86,971 |
2019-09-20 | $60.60 | $60.82 | $60.41 | $60.41 | $53.36 | 102,494 |
2019-09-19 | $60.65 | $60.72 | $60.46 | $60.49 | $53.43 | 131,381 |
2019-09-18 | $60.38 | $60.51 | $60.06 | $60.41 | $53.36 | 122,344 |
2019-09-17 | $60.36 | $60.63 | $60.19 | $60.53 | $53.47 | 77,269 |
2019-09-16 | $60.70 | $60.70 | $60.44 | $60.60 | $53.53 | 73,621 |
2019-09-13 | $60.87 | $60.98 | $60.68 | $60.86 | $53.76 | 71,728 |
2019-09-12 | $60.18 | $60.53 | $60.02 | $60.42 | $53.37 | 73,524 |
2019-09-11 | $60.00 | $60.17 | $59.93 | $60.17 | $53.15 | 90,198 |
2019-09-10 | $59.56 | $59.89 | $59.50 | $59.84 | $52.86 | 68,325 |
2019-09-09 | $59.13 | $59.32 | $59.13 | $59.25 | $52.34 | 88,775 |
2019-09-06 | $59.04 | $59.12 | $58.91 | $58.93 | $52.05 | 83,806 |
2019-09-05 | $58.69 | $58.97 | $58.59 | $58.79 | $51.93 | 72,276 |
2019-09-04 | $58.00 | $58.35 | $58.00 | $58.35 | $51.54 | 74,089 |
2019-09-03 | $57.34 | $57.52 | $57.23 | $57.51 | $50.80 | 152,622 |
2019-08-30 | $57.79 | $57.81 | $57.51 | $57.67 | $50.94 | 97,015 |
2019-08-29 | $57.39 | $57.47 | $57.17 | $57.38 | $50.69 | 103,455 |
2019-08-28 | $56.75 | $57.03 | $56.57 | $56.84 | $50.21 | 181,988 |
2019-08-27 | $57.07 | $57.18 | $56.75 | $56.78 | $50.16 | 58,199 |
2019-08-26 | $56.99 | $56.99 | $56.69 | $56.83 | $50.20 | 62,767 |
2019-08-23 | $57.18 | $57.39 | $56.50 | $56.53 | $49.93 | 139,261 |
2019-08-22 | $57.49 | $57.49 | $57.10 | $57.31 | $50.62 | 64,365 |
2019-08-21 | $57.61 | $57.61 | $57.35 | $57.45 | $50.75 | 107,541 |
2019-08-20 | $57.13 | $57.34 | $56.95 | $57.07 | $50.41 | 65,652 |
2019-08-19 | $57.49 | $57.49 | $57.20 | $57.27 | $50.59 | 87,451 |
2019-08-16 | $56.66 | $56.98 | $56.61 | $56.92 | $50.28 | 68,961 |
2019-08-15 | $56.29 | $56.53 | $56.03 | $56.33 | $49.76 | 118,344 |
2019-08-14 | $56.66 | $56.73 | $56.19 | $56.19 | $49.63 | 198,729 |
2019-08-13 | $57.20 | $57.92 | $57.01 | $57.77 | $51.03 | 108,002 |
2019-08-12 | $57.42 | $57.48 | $57.09 | $57.19 | $50.52 | 100,849 |
2019-08-09 | $58.05 | $58.05 | $57.59 | $57.83 | $51.08 | 120,875 |
2019-08-08 | $57.88 | $58.26 | $57.72 | $58.21 | $51.42 | 175,427 |
2019-08-07 | $57.15 | $57.73 | $56.94 | $57.71 | $50.98 | 134,587 |
2019-08-06 | $57.76 | $57.87 | $57.21 | $57.63 | $50.91 | 118,540 |
2019-08-05 | $57.75 | $57.81 | $56.91 | $57.17 | $50.50 | 377,850 |
2019-08-02 | $59.13 | $59.35 | $58.40 | $58.65 | $51.81 | 218,234 |
2019-08-01 | $59.75 | $60.06 | $59.11 | $59.12 | $52.22 | 140,503 |
2019-07-31 | $60.24 | $60.29 | $59.45 | $59.73 | $52.76 | 103,326 |
2019-07-30 | $60.38 | $60.47 | $60.15 | $60.24 | $53.21 | 118,475 |
2019-07-29 | $61.00 | $61.07 | $60.93 | $61.07 | $53.94 | 190,781 |
2019-07-26 | $61.14 | $61.17 | $60.90 | $60.95 | $53.84 | 55,846 |
2019-07-25 | $61.48 | $61.48 | $60.89 | $60.90 | $53.79 | 90,596 |
2019-07-24 | $61.45 | $61.54 | $61.30 | $61.53 | $54.35 | 62,455 |
2019-07-23 | $61.60 | $61.60 | $61.38 | $61.50 | $54.32 | 69,398 |
2019-07-22 | $61.29 | $61.47 | $61.18 | $61.32 | $54.17 | 88,632 |
2019-07-19 | $61.42 | $61.51 | $61.20 | $61.20 | $54.06 | 68,734 |
2019-07-18 | $61.15 | $61.53 | $61.03 | $61.43 | $54.26 | 64,320 |
2019-07-17 | $61.50 | $61.54 | $61.17 | $61.17 | $54.03 | 76,829 |
2019-07-16 | $61.59 | $61.75 | $61.30 | $61.38 | $54.22 | 83,308 |
2019-07-15 | $61.61 | $61.61 | $61.50 | $61.60 | $54.41 | 63,213 |
2019-07-12 | $61.59 | $61.59 | $61.40 | $61.58 | $54.40 | 49,917 |
2019-07-11 | $61.51 | $61.63 | $61.33 | $61.54 | $54.36 | 73,434 |
2019-07-10 | $61.74 | $61.74 | $61.39 | $61.51 | $54.33 | 55,212 |
2019-07-09 | $61.39 | $61.39 | $61.04 | $61.22 | $54.08 | 106,663 |
2019-07-08 | $61.53 | $61.53 | $61.31 | $61.39 | $54.23 | 68,463 |
2019-07-05 | $61.60 | $61.73 | $61.38 | $61.64 | $54.45 | 86,168 |
2019-07-03 | $62.00 | $62.00 | $61.82 | $61.99 | $54.76 | 81,354 |
2019-07-02 | $61.75 | $61.79 | $61.65 | $61.72 | $54.52 | 66,415 |
2019-07-01 | $62.07 | $62.12 | $61.56 | $61.72 | $54.52 | 73,155 |
2019-06-28 | $61.35 | $61.40 | $61.26 | $61.38 | $54.22 | 75,604 |
2019-06-27 | $61.19 | $61.24 | $61.10 | $61.14 | $54.01 | 117,483 |
2019-06-26 | $61.05 | $61.11 | $60.84 | $61.00 | $53.88 | 71,593 |
2019-06-25 | $61.19 | $61.22 | $60.72 | $60.72 | $53.64 | 63,007 |
2019-06-24 | $61.22 | $61.31 | $61.11 | $61.19 | $54.05 | 118,122 |
2019-06-21 | $61.09 | $61.24 | $61.03 | $61.10 | $53.97 | 88,689 |
2019-06-20 | $61.50 | $61.50 | $61.08 | $61.29 | $54.14 | 99,032 |
2019-06-19 | $60.52 | $60.81 | $60.45 | $60.77 | $53.68 | 82,908 |
2019-06-18 | $59.97 | $60.38 | $59.88 | $60.38 | $53.34 | 44,617 |
2019-06-17 | $59.51 | $59.60 | $59.31 | $59.43 | $52.50 | 285,110 |
2019-06-14 | $60.64 | $60.71 | $60.40 | $60.48 | $53.42 | 73,712 |
2019-06-13 | $61.02 | $61.07 | $60.83 | $60.95 | $52.95 | 41,568 |
2019-06-12 | $61.17 | $61.22 | $60.81 | $60.83 | $52.84 | 66,431 |
2019-06-11 | $61.65 | $61.65 | $61.31 | $61.38 | $53.32 | 46,935 |
2019-06-10 | $60.99 | $61.20 | $60.93 | $61.06 | $53.04 | 39,337 |
2019-06-07 | $60.67 | $60.98 | $60.67 | $60.81 | $52.82 | 56,460 |
2019-06-06 | $60.18 | $60.30 | $60.04 | $60.26 | $52.35 | 60,277 |
2019-06-05 | $60.35 | $60.38 | $59.92 | $59.98 | $52.10 | 60,462 |
2019-06-04 | $59.91 | $60.23 | $59.75 | $60.23 | $52.32 | 58,463 |
2019-06-03 | $59.39 | $59.56 | $59.19 | $59.39 | $51.59 | 60,255 |
2019-05-31 | $59.12 | $59.25 | $58.81 | $59.25 | $51.47 | 98,858 |
2019-05-30 | $59.51 | $59.70 | $59.34 | $59.68 | $51.84 | 61,664 |
2019-05-29 | $59.19 | $59.42 | $59.04 | $59.42 | $51.62 | 119,782 |
2019-05-28 | $59.87 | $59.97 | $59.40 | $59.40 | $51.60 | 45,895 |
2019-05-24 | $59.94 | $60.00 | $59.76 | $59.93 | $52.06 | 62,311 |
2019-05-23 | $59.60 | $59.60 | $59.27 | $59.37 | $51.57 | 78,652 |
2019-05-22 | $60.25 | $60.26 | $60.00 | $60.19 | $52.29 | 61,061 |
2019-05-21 | $60.23 | $60.47 | $60.12 | $60.47 | $52.53 | 48,736 |
2019-05-20 | $59.91 | $60.18 | $59.86 | $60.05 | $52.16 | 79,313 |
2019-05-17 | $60.01 | $60.33 | $59.93 | $59.99 | $52.11 | 111,572 |
2019-05-16 | $60.41 | $60.83 | $60.41 | $60.56 | $52.61 | 56,733 |
2019-05-15 | $59.75 | $60.41 | $59.73 | $60.41 | $52.48 | 54,177 |
2019-05-14 | $59.97 | $60.30 | $59.80 | $60.03 | $52.15 | 56,159 |
2019-05-13 | $60.17 | $60.17 | $59.49 | $59.69 | $51.85 | 139,534 |
2019-05-10 | $60.76 | $61.09 | $60.33 | $60.99 | $52.98 | 56,101 |
2019-05-09 | $60.65 | $60.83 | $60.14 | $60.83 | $52.84 | 111,519 |
2019-05-08 | $60.99 | $61.27 | $60.98 | $61.01 | $53.00 | 99,451 |
2019-05-07 | $61.48 | $61.67 | $60.87 | $61.01 | $53.00 | 130,292 |
2019-05-06 | $61.43 | $62.12 | $61.28 | $61.95 | $53.81 | 101,860 |
2019-05-03 | $62.52 | $62.81 | $62.49 | $62.81 | $54.56 | 48,292 |
2019-05-02 | $62.38 | $62.38 | $62.02 | $62.20 | $54.03 | 58,240 |
2019-05-01 | $62.77 | $62.80 | $62.13 | $62.14 | $53.98 | 55,210 |
2019-04-30 | $62.56 | $62.71 | $62.35 | $62.59 | $54.37 | 58,257 |
2019-04-29 | $62.48 | $62.67 | $62.37 | $62.55 | $54.34 | 101,575 |
2019-04-26 | $62.24 | $62.43 | $62.22 | $62.35 | $54.16 | 54,084 |
2019-04-25 | $62.22 | $62.24 | $61.98 | $62.24 | $54.07 | 75,686 |
2019-04-24 | $62.56 | $62.61 | $62.22 | $62.25 | $54.07 | 76,587 |
2019-04-23 | $63.00 | $63.09 | $62.86 | $63.06 | $54.78 | 89,591 |
2019-04-22 | $63.18 | $63.23 | $63.05 | $63.08 | $54.80 | 62,059 |
2019-04-18 | $63.24 | $63.32 | $62.99 | $63.23 | $54.93 | 83,617 |
2019-04-17 | $63.31 | $63.31 | $63.07 | $63.20 | $54.90 | 67,933 |
2019-04-16 | $62.96 | $63.06 | $62.88 | $62.90 | $54.64 | 70,724 |
2019-04-15 | $62.89 | $62.89 | $62.70 | $62.78 | $54.53 | 61,575 |
2019-04-12 | $62.77 | $62.86 | $62.67 | $62.76 | $54.52 | 67,838 |
2019-04-11 | $62.37 | $62.43 | $62.14 | $62.22 | $54.05 | 51,040 |
2019-04-10 | $62.34 | $62.56 | $62.30 | $62.45 | $54.25 | 74,807 |
2019-04-09 | $62.56 | $62.56 | $62.22 | $62.24 | $54.07 | 52,075 |
2019-04-08 | $62.50 | $62.68 | $62.40 | $62.64 | $54.41 | 121,396 |
2019-04-05 | $62.42 | $62.54 | $62.32 | $62.50 | $54.29 | 101,343 |
2019-04-04 | $62.44 | $62.44 | $62.24 | $62.38 | $54.19 | 118,028 |
2019-04-03 | $62.35 | $62.54 | $62.19 | $62.34 | $54.15 | 71,534 |
2019-04-02 | $61.83 | $61.89 | $61.60 | $61.88 | $53.75 | 51,118 |
2019-04-01 | $61.62 | $61.79 | $61.49 | $61.78 | $53.67 | 65,829 |
2019-03-29 | $61.01 | $61.01 | $60.64 | $60.86 | $52.87 | 148,542 |
2019-03-28 | $60.68 | $60.71 | $60.42 | $60.65 | $52.68 | 95,320 |
2019-03-27 | $60.93 | $61.01 | $60.46 | $60.81 | $52.82 | 68,639 |
2019-03-26 | $61.03 | $61.07 | $60.76 | $60.85 | $52.86 | 182,947 |
2019-03-25 | $60.70 | $60.81 | $60.46 | $60.67 | $52.70 | 76,063 |
2019-03-22 | $61.63 | $61.70 | $61.05 | $61.13 | $52.72 | 79,706 |
2019-03-21 | $62.25 | $62.51 | $62.13 | $62.51 | $53.91 | 61,936 |
2019-03-20 | $62.50 | $62.86 | $62.09 | $62.54 | $53.93 | 82,725 |
2019-03-19 | $62.87 | $62.88 | $62.51 | $62.72 | $54.09 | 80,589 |
2019-03-18 | $62.19 | $62.49 | $62.19 | $62.48 | $53.88 | 62,681 |
2019-03-15 | $61.86 | $62.08 | $61.83 | $61.98 | $53.45 | 69,473 |
2019-03-14 | $61.41 | $61.51 | $61.32 | $61.46 | $53.00 | 145,600 |
2019-03-13 | $61.16 | $61.47 | $61.11 | $61.47 | $53.01 | 61,204 |
2019-03-12 | $60.95 | $60.99 | $60.84 | $60.95 | $52.56 | 39,752 |
2019-03-11 | $60.39 | $60.93 | $60.39 | $60.93 | $52.55 | 58,100 |
2019-03-08 | $60.04 | $60.26 | $60.00 | $60.24 | $51.95 | 63,561 |
2019-03-07 | $61.01 | $61.10 | $60.36 | $60.58 | $52.24 | 53,077 |
2019-03-06 | $61.43 | $61.43 | $61.08 | $61.08 | $52.68 | 43,112 |
2019-03-05 | $61.15 | $61.39 | $61.02 | $61.33 | $52.89 | 37,212 |
2019-03-04 | $61.38 | $61.49 | $60.84 | $61.12 | $52.71 | 55,855 |
2019-03-01 | $61.47 | $61.57 | $61.20 | $61.27 | $52.84 | 52,098 |
2019-02-28 | $61.40 | $61.41 | $61.13 | $61.17 | $52.75 | 84,124 |
2019-02-27 | $61.61 | $61.61 | $61.37 | $61.48 | $53.02 | 94,649 |
2019-02-26 | $61.44 | $61.75 | $61.44 | $61.61 | $53.13 | 38,978 |
2019-02-25 | $61.52 | $61.62 | $61.38 | $61.42 | $52.97 | 78,524 |
2019-02-22 | $61.15 | $61.34 | $61.13 | $61.25 | $52.82 | 78,832 |
2019-02-21 | $61.12 | $61.12 | $60.81 | $60.87 | $52.49 | 51,055 |
2019-02-20 | $61.00 | $61.38 | $60.97 | $61.15 | $52.74 | 61,678 |
2019-02-19 | $60.38 | $60.99 | $60.30 | $60.82 | $52.45 | 73,480 |
2019-02-15 | $60.30 | $60.56 | $60.17 | $60.50 | $52.18 | 51,593 |
2019-02-14 | $59.69 | $59.99 | $59.60 | $59.81 | $51.58 | 102,959 |
2019-02-13 | $60.02 | $60.10 | $59.73 | $59.74 | $51.52 | 49,104 |
2019-02-12 | $59.76 | $59.98 | $59.76 | $59.88 | $51.64 | 68,851 |
2019-02-11 | $59.50 | $59.60 | $59.28 | $59.34 | $51.18 | 130,320 |
2019-02-08 | $59.50 | $59.99 | $59.30 | $59.63 | $51.43 | 65,294 |
2019-02-07 | $60.08 | $60.21 | $59.56 | $59.81 | $51.58 | 118,039 |
2019-02-06 | $60.63 | $60.72 | $60.35 | $60.41 | $52.10 | 53,225 |
2019-02-05 | $60.56 | $60.85 | $60.56 | $60.78 | $52.42 | 88,662 |
2019-02-04 | $60.11 | $60.30 | $59.86 | $60.30 | $52.00 | 55,283 |
2019-02-01 | $60.22 | $60.28 | $60.02 | $60.15 | $51.87 | 68,071 |
2019-01-31 | $60.11 | $60.40 | $59.94 | $60.23 | $51.94 | 69,903 |
2019-01-30 | $59.67 | $60.35 | $59.49 | $60.15 | $51.87 | 65,291 |
2019-01-29 | $59.49 | $59.63 | $59.39 | $59.39 | $51.22 | 175,570 |
2019-01-28 | $59.05 | $59.29 | $58.97 | $59.29 | $51.13 | 77,881 |
2019-01-25 | $59.34 | $59.58 | $59.29 | $59.49 | $51.30 | 39,590 |
2019-01-24 | $58.81 | $59.00 | $58.73 | $58.88 | $50.78 | 36,803 |
2019-01-23 | $58.95 | $59.04 | $58.63 | $58.82 | $50.73 | 48,978 |
2019-01-22 | $58.77 | $58.83 | $58.38 | $58.51 | $50.46 | 149,910 |
2019-01-18 | $59.33 | $59.48 | $59.23 | $59.37 | $51.20 | 68,498 |
2019-01-17 | $58.47 | $59.10 | $58.47 | $58.90 | $50.80 | 317,430 |
2019-01-16 | $58.66 | $58.90 | $58.66 | $58.83 | $50.74 | 121,525 |
2019-01-15 | $58.40 | $58.64 | $58.30 | $58.53 | $50.48 | 81,484 |
2019-01-14 | $58.24 | $58.53 | $58.18 | $58.39 | $50.36 | 54,026 |
2019-01-11 | $58.48 | $58.67 | $58.37 | $58.57 | $50.51 | 56,179 |
2019-01-10 | $58.43 | $58.82 | $58.37 | $58.77 | $50.68 | 166,882 |
2019-01-09 | $58.32 | $58.63 | $58.24 | $58.53 | $50.48 | 204,959 |
2019-01-08 | $57.96 | $58.04 | $57.64 | $57.90 | $49.93 | 119,243 |
2019-01-07 | $57.51 | $57.89 | $57.36 | $57.63 | $49.70 | 112,472 |
2019-01-04 | $56.78 | $57.68 | $56.66 | $57.58 | $49.66 | 128,435 |
2019-01-03 | $56.17 | $56.21 | $55.76 | $56.00 | $48.29 | 111,484 |
2019-01-02 | $55.52 | $56.27 | $55.52 | $56.19 | $48.46 | 56,851 |
2018-12-31 | $56.59 | $56.65 | $56.13 | $56.27 | $48.53 | 283,090 |
2018-12-28 | $56.44 | $56.50 | $56.05 | $56.18 | $48.45 | 404,690 |
2018-12-27 | $55.04 | $55.77 | $54.75 | $55.75 | $48.08 | 319,205 |
2018-12-26 | $54.72 | $55.89 | $54.41 | $55.89 | $48.20 | 392,385 |
2018-12-24 | $55.28 | $55.54 | $54.56 | $54.56 | $47.05 | 258,224 |
2018-12-21 | $56.23 | $56.57 | $55.62 | $55.78 | $47.66 | 596,268 |
2018-12-20 | $56.84 | $56.97 | $56.29 | $56.39 | $48.18 | 465,440 |
2018-12-19 | $57.35 | $57.63 | $56.29 | $56.55 | $48.32 | 144,690 |
2018-12-18 | $57.16 | $57.39 | $56.80 | $57.02 | $48.72 | 226,183 |
2018-12-17 | $57.42 | $57.53 | $56.78 | $57.00 | $48.70 | 544,520 |
2018-12-14 | $57.58 | $57.75 | $57.30 | $57.30 | $48.96 | 168,117 |
2018-12-13 | $58.32 | $58.44 | $58.02 | $58.09 | $49.64 | 262,384 |
2018-12-12 | $58.12 | $58.56 | $58.12 | $58.14 | $49.68 | 96,619 |
2018-12-11 | $57.78 | $57.79 | $57.00 | $57.28 | $48.94 | 110,785 |
2018-12-10 | $57.35 | $57.50 | $56.67 | $57.18 | $48.86 | 214,036 |
2018-12-07 | $58.31 | $58.52 | $57.54 | $57.70 | $49.30 | 228,341 |
2018-12-06 | $57.69 | $58.32 | $57.12 | $58.24 | $49.76 | 490,801 |
2018-12-04 | $59.79 | $59.99 | $58.68 | $58.80 | $50.24 | 80,698 |
2018-12-03 | $60.14 | $60.22 | $59.74 | $60.00 | $51.27 | 112,213 |
2018-11-30 | $59.20 | $59.30 | $59.03 | $59.25 | $50.63 | 98,020 |
2018-11-29 | $59.39 | $59.70 | $59.34 | $59.52 | $50.86 | 94,437 |
2018-11-28 | $58.99 | $59.80 | $58.70 | $59.77 | $51.07 | 59,951 |
2018-11-27 | $58.71 | $58.90 | $58.59 | $58.85 | $50.28 | 118,009 |
2018-11-26 | $58.91 | $59.17 | $58.82 | $58.95 | $50.37 | 79,470 |
2018-11-23 | $58.20 | $58.41 | $58.20 | $58.31 | $49.82 | 57,870 |
2018-11-21 | $58.83 | $59.10 | $58.77 | $58.91 | $50.34 | 176,742 |
2018-11-20 | $58.39 | $58.53 | $57.95 | $58.06 | $49.61 | 447,151 |
2018-11-19 | $59.35 | $59.45 | $58.83 | $59.00 | $50.41 | 111,426 |
2018-11-16 | $59.01 | $59.50 | $58.97 | $59.46 | $50.81 | 73,534 |
2018-11-15 | $58.72 | $59.47 | $58.57 | $59.36 | $50.72 | 630,541 |
2018-11-14 | $59.30 | $59.43 | $58.69 | $59.06 | $50.46 | 44,356 |
2018-11-13 | $59.00 | $59.39 | $58.86 | $59.00 | $50.41 | 66,998 |
2018-11-12 | $59.32 | $59.39 | $58.70 | $58.70 | $50.16 | 152,019 |
2018-11-09 | $59.56 | $59.70 | $59.32 | $59.60 | $50.92 | 137,541 |
2018-11-08 | $60.47 | $60.58 | $59.91 | $59.96 | $51.23 | 45,835 |
2018-11-07 | $60.45 | $60.66 | $60.27 | $60.66 | $51.83 | 45,734 |
2018-11-06 | $59.70 | $59.93 | $59.60 | $59.91 | $51.19 | 45,709 |
2018-11-05 | $59.71 | $59.90 | $59.60 | $59.76 | $51.06 | 75,595 |
2018-11-02 | $59.95 | $60.04 | $59.14 | $59.54 | $50.87 | 56,179 |
2018-11-01 | $59.30 | $59.67 | $59.13 | $59.67 | $50.99 | 113,364 |
2018-10-31 | $58.87 | $58.95 | $58.70 | $58.73 | $50.18 | 88,895 |
2018-10-30 | $57.90 | $58.43 | $57.90 | $58.43 | $49.93 | 60,607 |
2018-10-29 | $58.54 | $58.61 | $57.28 | $57.72 | $49.32 | 70,038 |
2018-10-26 | $57.61 | $58.26 | $57.23 | $57.88 | $49.46 | 60,256 |
2018-10-25 | $58.07 | $58.61 | $57.90 | $58.33 | $49.84 | 268,132 |
2018-10-24 | $58.94 | $58.94 | $57.58 | $57.66 | $49.27 | 115,568 |
2018-10-23 | $58.76 | $59.38 | $58.46 | $59.21 | $50.59 | 94,011 |
2018-10-22 | $59.82 | $59.86 | $59.44 | $59.57 | $50.90 | 75,178 |
2018-10-19 | $59.61 | $59.98 | $59.58 | $59.81 | $51.10 | 651,208 |
2018-10-18 | $59.78 | $59.97 | $59.03 | $59.21 | $50.59 | 89,990 |
2018-10-17 | $60.30 | $60.30 | $59.81 | $60.06 | $51.32 | 58,678 |
2018-10-16 | $60.26 | $60.55 | $60.08 | $60.53 | $51.72 | 90,946 |
2018-10-15 | $59.52 | $59.82 | $59.40 | $59.60 | $50.93 | 91,327 |
2018-10-12 | $60.01 | $60.01 | $59.10 | $59.64 | $50.96 | 464,716 |
2018-10-11 | $60.01 | $60.11 | $59.03 | $59.31 | $50.68 | 791,953 |
2018-10-10 | $61.38 | $61.50 | $60.20 | $60.21 | $51.45 | 69,619 |
2018-10-09 | $60.83 | $61.38 | $60.76 | $61.27 | $52.35 | 130,988 |
2018-10-08 | $61.05 | $61.33 | $60.82 | $61.31 | $52.39 | 145,621 |
2018-10-05 | $61.79 | $61.83 | $61.23 | $61.40 | $52.46 | 93,760 |
2018-10-04 | $62.13 | $62.30 | $61.58 | $61.83 | $52.83 | 51,998 |
2018-10-03 | $62.67 | $62.83 | $62.32 | $62.43 | $53.34 | 54,178 |
2018-10-02 | $62.43 | $62.52 | $62.24 | $62.40 | $53.32 | 66,317 |
2018-10-01 | $63.04 | $63.18 | $62.72 | $62.82 | $53.68 | 136,185 |
2018-09-28 | $62.66 | $63.09 | $62.66 | $62.82 | $53.68 | 41,564 |
2018-09-27 | $63.28 | $63.56 | $63.21 | $63.29 | $54.08 | 80,100 |
2018-09-26 | $63.24 | $63.73 | $63.12 | $63.30 | $54.08 | 150,874 |
2018-09-25 | $64.01 | $64.01 | $63.77 | $63.80 | $54.02 | 44,596 |
2018-09-24 | $63.97 | $63.97 | $63.53 | $63.53 | $53.79 | 40,522 |
2018-09-21 | $63.78 | $64.00 | $63.74 | $63.88 | $54.09 | 81,643 |
2018-09-20 | $63.57 | $63.77 | $63.45 | $63.72 | $53.95 | 42,664 |
2018-09-19 | $62.72 | $63.09 | $62.72 | $62.97 | $53.32 | 47,913 |
2018-09-18 | $62.44 | $62.73 | $62.44 | $62.70 | $53.09 | 40,812 |
2018-09-17 | $62.24 | $62.46 | $62.19 | $62.20 | $52.67 | 40,939 |
2018-09-14 | $62.18 | $62.32 | $61.92 | $62.13 | $52.61 | 46,887 |
2018-09-13 | $62.36 | $62.37 | $62.06 | $62.15 | $52.62 | 85,718 |
2018-09-12 | $61.43 | $61.88 | $61.41 | $61.81 | $52.34 | 83,367 |
2018-09-11 | $60.89 | $61.43 | $60.89 | $61.43 | $52.01 | 168,927 |
2018-09-10 | $61.40 | $61.44 | $61.25 | $61.27 | $51.88 | 81,424 |
2018-09-07 | $61.07 | $61.32 | $60.88 | $61.02 | $51.67 | 210,243 |
2018-09-06 | $61.67 | $61.73 | $61.25 | $61.51 | $52.08 | 61,372 |
2018-09-05 | $61.78 | $61.81 | $61.49 | $61.65 | $52.20 | 319,194 |
2018-09-04 | $61.79 | $61.98 | $61.67 | $61.96 | $52.46 | 65,270 |
2018-08-31 | $62.63 | $62.84 | $62.33 | $62.51 | $52.93 | 75,385 |
2018-08-30 | $63.27 | $63.27 | $62.88 | $63.00 | $53.34 | 37,655 |
2018-08-29 | $63.44 | $63.82 | $63.36 | $63.82 | $54.04 | 55,852 |
2018-08-28 | $63.80 | $63.83 | $63.41 | $63.44 | $53.72 | 58,932 |
2018-08-27 | $63.24 | $63.66 | $63.24 | $63.64 | $53.88 | 49,789 |
2018-08-24 | $62.78 | $62.93 | $62.62 | $62.82 | $53.19 | 41,975 |
2018-08-23 | $62.55 | $62.73 | $62.39 | $62.42 | $52.85 | 56,334 |
2018-08-22 | $62.89 | $62.97 | $62.79 | $62.97 | $53.32 | 58,179 |
2018-08-21 | $62.66 | $62.88 | $62.64 | $62.70 | $53.09 | 87,612 |
2018-08-20 | $62.33 | $62.39 | $62.25 | $62.35 | $52.79 | 67,885 |
2018-08-17 | $61.65 | $62.23 | $61.61 | $62.18 | $52.65 | 117,000 |
2018-08-16 | $61.92 | $62.06 | $61.78 | $61.79 | $52.32 | 45,006 |
2018-08-15 | $61.43 | $61.50 | $60.91 | $61.46 | $52.04 | 646,233 |
2018-08-14 | $62.14 | $62.35 | $62.13 | $62.27 | $52.73 | 113,671 |
2018-08-13 | $62.24 | $62.40 | $61.98 | $62.08 | $52.56 | 48,250 |
2018-08-10 | $62.65 | $62.65 | $62.30 | $62.41 | $52.84 | 152,392 |
2018-08-09 | $63.85 | $63.92 | $63.65 | $63.65 | $53.89 | 32,735 |
2018-08-08 | $63.79 | $63.96 | $63.65 | $63.82 | $54.04 | 44,336 |
2018-08-07 | $63.97 | $64.09 | $63.80 | $63.80 | $54.02 | 40,286 |
2018-08-06 | $63.37 | $63.54 | $63.25 | $63.39 | $53.67 | 69,704 |
2018-08-03 | $63.46 | $63.77 | $63.40 | $63.77 | $54.00 | 117,945 |
2018-08-02 | $63.29 | $63.58 | $63.22 | $63.58 | $53.83 | 59,285 |
2018-08-01 | $64.33 | $64.33 | $64.01 | $64.16 | $54.33 | 36,466 |
2018-07-31 | $64.74 | $64.74 | $64.49 | $64.53 | $54.64 | 52,885 |
2018-07-30 | $64.40 | $64.53 | $64.30 | $64.36 | $54.50 | 39,967 |
2018-07-27 | $64.24 | $64.32 | $64.00 | $64.04 | $54.22 | 42,063 |
2018-07-26 | $64.04 | $64.06 | $63.85 | $63.87 | $54.08 | 54,640 |
2018-07-25 | $63.66 | $64.37 | $63.55 | $64.30 | $54.44 | 55,277 |
2018-07-24 | $63.73 | $63.94 | $63.55 | $63.64 | $53.89 | 44,476 |
2018-07-23 | $63.09 | $63.21 | $63.09 | $63.13 | $53.45 | 68,896 |
2018-07-20 | $62.82 | $63.15 | $62.82 | $63.15 | $53.47 | 37,503 |
2018-07-19 | $62.50 | $62.73 | $62.41 | $62.58 | $52.99 | 46,599 |
2018-07-18 | $62.73 | $62.87 | $62.59 | $62.81 | $53.18 | 54,110 |
2018-07-17 | $62.50 | $62.83 | $62.50 | $62.77 | $53.15 | 39,876 |
2018-07-16 | $62.83 | $62.84 | $62.69 | $62.82 | $53.19 | 37,717 |
2018-07-13 | $62.64 | $62.88 | $62.59 | $62.88 | $53.24 | 33,164 |
2018-07-12 | $62.65 | $62.88 | $62.62 | $62.80 | $53.17 | 66,023 |
2018-07-11 | $62.78 | $62.96 | $62.17 | $62.26 | $52.72 | 146,594 |
2018-07-10 | $63.43 | $63.55 | $63.35 | $63.55 | $53.81 | 49,637 |
2018-07-09 | $63.50 | $63.56 | $63.28 | $63.49 | $53.76 | 74,791 |
2018-07-06 | $62.53 | $63.06 | $62.53 | $62.96 | $53.31 | 78,327 |
2018-07-05 | $62.60 | $62.72 | $62.44 | $62.61 | $53.01 | 54,680 |
2018-07-03 | $62.20 | $62.29 | $61.88 | $61.94 | $52.45 | 19,920 |
2018-07-02 | $61.57 | $61.68 | $61.36 | $61.67 | $52.22 | 99,411 |
2018-06-29 | $62.13 | $62.36 | $62.13 | $62.23 | $52.69 | 132,834 |
2018-06-28 | $61.46 | $61.64 | $61.27 | $61.49 | $52.06 | 154,082 |
2018-06-27 | $62.00 | $62.08 | $61.20 | $61.20 | $51.82 | 109,410 |
2018-06-26 | $62.09 | $62.09 | $61.75 | $61.90 | $52.41 | 67,424 |
2018-06-25 | $62.22 | $62.26 | $61.71 | $61.92 | $52.43 | 200,938 |
2018-06-22 | $62.76 | $62.94 | $62.55 | $62.75 | $53.13 | 129,138 |
2018-06-21 | $63.23 | $63.23 | $62.82 | $62.87 | $52.44 | 139,960 |
2018-06-20 | $63.83 | $63.83 | $63.42 | $63.46 | $52.93 | 75,061 |
2018-06-19 | $63.09 | $63.43 | $62.97 | $63.36 | $52.85 | 388,401 |
2018-06-18 | $63.67 | $63.80 | $63.54 | $63.78 | $53.20 | 128,566 |
2018-06-15 | $64.28 | $64.34 | $64.08 | $64.34 | $53.67 | 67,189 |
2018-06-14 | $65.09 | $65.11 | $64.78 | $64.81 | $54.06 | 42,758 |
2018-06-13 | $65.12 | $65.28 | $64.81 | $64.95 | $54.18 | 55,182 |
2018-06-12 | $65.44 | $65.44 | $65.05 | $65.16 | $54.35 | 86,843 |
2018-06-11 | $65.24 | $65.59 | $65.24 | $65.52 | $54.65 | 79,623 |
2018-06-08 | $65.01 | $65.19 | $64.82 | $65.16 | $54.35 | 53,068 |
2018-06-07 | $65.60 | $65.65 | $65.04 | $65.24 | $54.42 | 53,359 |
2018-06-06 | $65.22 | $65.53 | $65.11 | $65.53 | $54.66 | 57,657 |
2018-06-05 | $65.18 | $65.19 | $64.85 | $64.98 | $54.20 | 82,124 |
2018-06-04 | $65.39 | $65.59 | $65.25 | $65.30 | $54.47 | 53,277 |
2018-06-01 | $64.92 | $64.99 | $64.73 | $64.86 | $54.10 | 48,239 |
2018-05-31 | $64.56 | $64.57 | $64.09 | $64.39 | $53.71 | 70,596 |
2018-05-30 | $64.18 | $64.69 | $64.02 | $64.66 | $53.93 | 86,554 |
2018-05-29 | $64.38 | $64.38 | $63.53 | $63.70 | $53.13 | 269,068 |
2018-05-25 | $65.34 | $65.42 | $65.15 | $65.26 | $54.43 | 105,295 |
2018-05-24 | $65.86 | $65.95 | $65.47 | $65.85 | $54.93 | 52,871 |
2018-05-23 | $66.08 | $66.19 | $65.83 | $66.17 | $55.19 | 83,466 |
2018-05-22 | $67.00 | $67.12 | $66.79 | $66.93 | $55.83 | 71,750 |
2018-05-21 | $66.68 | $66.94 | $66.68 | $66.85 | $55.76 | 95,440 |
2018-05-18 | $66.42 | $66.66 | $66.30 | $66.39 | $55.38 | 133,823 |
2018-05-17 | $66.87 | $66.97 | $66.66 | $66.75 | $55.68 | 102,903 |
2018-05-16 | $66.83 | $66.97 | $66.70 | $66.95 | $55.84 | 143,940 |
2018-05-15 | $66.81 | $66.93 | $66.48 | $66.72 | $55.65 | 107,637 |
2018-05-14 | $67.50 | $67.59 | $67.26 | $67.36 | $56.19 | 56,734 |
2018-05-11 | $67.43 | $67.45 | $67.20 | $67.22 | $56.07 | 39,117 |
2018-05-10 | $66.87 | $67.23 | $66.87 | $67.14 | $56.00 | 63,634 |
2018-05-09 | $66.40 | $66.84 | $66.40 | $66.63 | $55.58 | 30,214 |
2018-05-08 | $66.25 | $66.31 | $66.02 | $66.21 | $55.23 | 47,640 |
2018-05-07 | $66.57 | $66.59 | $66.19 | $66.37 | $55.36 | 92,710 |
2018-05-04 | $66.11 | $66.58 | $65.87 | $66.45 | $55.43 | 310,134 |
2018-05-03 | $66.37 | $66.53 | $65.75 | $66.32 | $55.32 | 73,986 |
2018-05-02 | $66.64 | $67.22 | $66.24 | $66.24 | $55.25 | 43,053 |
2018-05-01 | $66.70 | $66.70 | $66.13 | $66.38 | $55.37 | 57,477 |
2018-04-30 | $66.91 | $67.07 | $66.60 | $66.61 | $55.56 | 92,281 |
2018-04-27 | $66.83 | $66.99 | $66.66 | $66.89 | $55.79 | 69,693 |
2018-04-26 | $66.77 | $66.93 | $66.53 | $66.76 | $55.69 | 103,745 |
2018-04-25 | $66.47 | $66.56 | $66.13 | $66.46 | $55.44 | 69,985 |
2018-04-24 | $67.16 | $67.16 | $66.38 | $66.59 | $55.54 | 99,153 |
2018-04-23 | $66.87 | $67.02 | $66.65 | $66.76 | $55.69 | 73,018 |
2018-04-20 | $67.01 | $67.12 | $66.75 | $66.86 | $55.77 | 99,108 |
2018-04-19 | $67.59 | $67.65 | $67.02 | $67.22 | $56.07 | 83,555 |
2018-04-18 | $67.36 | $67.49 | $67.31 | $67.34 | $56.17 | 125,702 |
2018-04-17 | $66.91 | $67.14 | $66.83 | $67.02 | $55.90 | 58,866 |
2018-04-16 | $66.91 | $66.91 | $66.66 | $66.89 | $55.79 | 78,909 |
2018-04-13 | $67.15 | $67.15 | $66.63 | $66.83 | $55.74 | 70,407 |
2018-04-12 | $66.84 | $67.05 | $66.81 | $66.94 | $55.84 | 84,302 |
2018-04-11 | $66.73 | $67.05 | $66.73 | $66.76 | $55.69 | 80,148 |
2018-04-10 | $66.83 | $66.99 | $66.66 | $66.88 | $55.79 | 69,660 |
2018-04-09 | $66.25 | $66.52 | $66.06 | $66.06 | $55.10 | 63,294 |
2018-04-06 | $66.26 | $66.44 | $65.56 | $65.71 | $54.81 | 74,270 |
2018-04-05 | $66.07 | $66.40 | $66.07 | $66.27 | $55.28 | 63,139 |
2018-04-04 | $64.86 | $65.88 | $64.82 | $65.85 | $54.93 | 87,463 |
2018-04-03 | $65.65 | $65.75 | $65.25 | $65.69 | $54.79 | 74,365 |
2018-04-02 | $66.25 | $66.25 | $64.78 | $65.19 | $54.38 | 110,109 |
2018-03-29 | $65.99 | $66.45 | $65.82 | $66.45 | $55.43 | 399,616 |
2018-03-28 | $65.47 | $65.92 | $65.27 | $65.60 | $54.72 | 58,671 |
2018-03-27 | $66.05 | $66.18 | $65.02 | $65.13 | $54.33 | 65,026 |
2018-03-26 | $65.49 | $65.92 | $65.11 | $65.88 | $54.95 | 64,050 |
2018-03-23 | $65.89 | $65.89 | $65.08 | $65.16 | $54.04 | 70,055 |
2018-03-22 | $66.28 | $66.32 | $65.63 | $65.63 | $54.43 | 75,069 |
2018-03-21 | $66.79 | $67.22 | $66.70 | $67.00 | $55.56 | 56,285 |
2018-03-20 | $66.87 | $66.94 | $66.67 | $66.81 | $55.41 | 54,516 |
2018-03-19 | $67.20 | $67.20 | $66.47 | $66.79 | $55.39 | 112,246 |
2018-03-16 | $67.30 | $67.54 | $67.23 | $67.27 | $55.79 | 80,253 |
2018-03-15 | $67.47 | $67.65 | $67.19 | $67.29 | $55.80 | 80,326 |
2018-03-14 | $67.84 | $67.96 | $67.28 | $67.51 | $55.99 | 66,279 |
2018-03-13 | $67.87 | $68.03 | $67.33 | $67.45 | $55.94 | 97,790 |
2018-03-12 | $67.87 | $68.03 | $67.72 | $67.97 | $56.37 | 66,128 |
2018-03-09 | $67.50 | $67.75 | $67.40 | $67.72 | $56.16 | 115,368 |
2018-03-08 | $67.42 | $67.42 | $67.03 | $67.20 | $55.73 | 61,743 |
2018-03-07 | $66.97 | $67.31 | $66.73 | $67.19 | $55.72 | 63,298 |
2018-03-06 | $67.50 | $67.50 | $67.18 | $67.39 | $55.89 | 58,864 |
2018-03-05 | $66.01 | $66.97 | $66.00 | $66.94 | $55.51 | 61,357 |
2018-03-02 | $66.16 | $66.73 | $65.89 | $66.66 | $55.28 | 100,348 |
2018-03-01 | $67.00 | $67.22 | $66.08 | $66.62 | $55.25 | 89,284 |
2018-02-28 | $68.01 | $68.05 | $67.05 | $67.05 | $55.61 | 66,792 |
2018-02-27 | $68.42 | $68.68 | $67.86 | $67.86 | $56.28 | 90,741 |
2018-02-26 | $68.74 | $69.06 | $68.43 | $68.99 | $57.21 | 146,738 |
2018-02-23 | $68.22 | $68.51 | $68.09 | $68.45 | $56.77 | 75,108 |
2018-02-22 | $67.83 | $68.17 | $67.59 | $67.82 | $56.24 | 55,343 |
2018-02-21 | $67.94 | $68.49 | $67.51 | $67.51 | $55.99 | 68,499 |
2018-02-20 | $67.84 | $68.07 | $67.57 | $67.66 | $56.11 | 88,192 |
2018-02-16 | $68.29 | $68.76 | $68.24 | $68.41 | $56.73 | 90,535 |
2018-02-15 | $68.37 | $68.44 | $67.78 | $68.39 | $56.71 | 66,592 |
2018-02-14 | $66.75 | $67.93 | $66.40 | $67.93 | $56.34 | 122,283 |
2018-02-13 | $66.54 | $66.78 | $66.42 | $66.73 | $55.34 | 96,913 |
2018-02-12 | $66.33 | $66.91 | $66.18 | $66.77 | $55.37 | 95,387 |
2018-02-09 | $65.90 | $66.19 | $64.31 | $65.97 | $54.71 | 313,994 |
2018-02-08 | $67.45 | $67.45 | $65.56 | $65.56 | $54.37 | 210,085 |
2018-02-07 | $67.54 | $67.99 | $67.13 | $67.22 | $55.75 | 187,847 |
2018-02-06 | $66.60 | $68.49 | $66.59 | $68.25 | $56.60 | 241,736 |
2018-02-05 | $69.12 | $69.28 | $67.00 | $67.12 | $55.66 | 238,694 |
2018-02-02 | $70.51 | $70.51 | $69.67 | $69.68 | $57.79 | 170,262 |
2018-02-01 | $70.99 | $71.30 | $70.91 | $71.13 | $58.99 | 108,823 |
2018-01-31 | $71.39 | $71.39 | $70.80 | $70.94 | $58.83 | 104,626 |
2018-01-30 | $71.14 | $71.33 | $70.82 | $70.93 | $58.82 | 104,198 |
2018-01-29 | $71.75 | $71.83 | $71.39 | $71.39 | $59.20 | 117,264 |
2018-01-26 | $71.87 | $72.23 | $71.87 | $72.13 | $59.82 | 85,734 |
2018-01-25 | $72.20 | $72.32 | $71.45 | $71.60 | $59.38 | 231,177 |
2018-01-24 | $71.97 | $72.09 | $71.50 | $71.76 | $59.51 | 121,180 |
2018-01-23 | $71.37 | $71.49 | $71.18 | $71.37 | $59.19 | 138,277 |
2018-01-22 | $71.14 | $71.36 | $70.94 | $71.24 | $59.08 | 122,028 |
2018-01-19 | $70.78 | $70.86 | $70.58 | $70.76 | $58.68 | 146,723 |
2018-01-18 | $70.44 | $70.58 | $70.31 | $70.47 | $58.44 | 102,905 |
2018-01-17 | $70.37 | $70.70 | $70.10 | $70.47 | $58.44 | 149,836 |
2018-01-16 | $70.75 | $70.75 | $70.02 | $70.10 | $58.13 | 180,038 |
2018-01-12 | $69.68 | $70.05 | $69.52 | $70.03 | $58.08 | 150,692 |
2018-01-11 | $69.11 | $69.38 | $69.05 | $69.30 | $57.47 | 108,280 |
2018-01-10 | $69.12 | $69.12 | $68.75 | $68.83 | $57.08 | 116,241 |
2018-01-09 | $68.96 | $69.02 | $68.71 | $68.85 | $57.10 | 122,072 |
2018-01-08 | $69.14 | $69.14 | $68.80 | $68.85 | $57.10 | 114,291 |
2018-01-05 | $69.14 | $69.14 | $68.73 | $69.00 | $57.22 | 155,509 |
2018-01-04 | $69.04 | $69.04 | $68.50 | $68.67 | $56.95 | 106,935 |
2018-01-03 | $67.80 | $68.05 | $67.61 | $67.98 | $56.37 | 206,262 |
2018-01-02 | $67.58 | $67.74 | $67.32 | $67.66 | $56.11 | 138,481 |
2017-12-29 | $67.18 | $67.36 | $67.00 | $67.00 | $55.56 | 92,681 |
2017-12-28 | $66.99 | $67.00 | $66.80 | $66.91 | $55.49 | 57,037 |
2017-12-27 | $66.63 | $66.77 | $66.62 | $66.68 | $55.30 | 49,921 |
2017-12-26 | $66.63 | $66.64 | $66.52 | $66.61 | $55.24 | 100,716 |
2017-12-22 | $66.65 | $66.65 | $66.28 | $66.49 | $55.14 | 90,255 |
2017-12-21 | $66.05 | $66.51 | $66.05 | $66.42 | $55.08 | 60,422 |
2017-12-20 | $66.19 | $66.20 | $65.99 | $66.03 | $54.76 | 61,892 |
2017-12-19 | $66.26 | $66.30 | $66.00 | $66.14 | $54.85 | 72,929 |
2017-12-18 | $66.56 | $66.92 | $66.51 | $66.67 | $54.90 | 96,999 |
2017-12-15 | $66.09 | $66.22 | $65.90 | $66.01 | $54.35 | 89,016 |
2017-12-14 | $66.40 | $66.49 | $66.12 | $66.12 | $54.44 | 104,488 |
2017-12-13 | $66.33 | $66.66 | $66.25 | $66.37 | $54.65 | 75,211 |
2017-12-12 | $65.98 | $66.16 | $65.92 | $66.08 | $54.41 | 116,921 |
2017-12-11 | $66.63 | $66.63 | $65.89 | $65.97 | $54.32 | 95,604 |
2017-12-08 | $65.85 | $65.89 | $65.65 | $65.88 | $54.25 | 57,765 |
2017-12-07 | $65.28 | $65.65 | $65.28 | $65.41 | $53.86 | 58,780 |
2017-12-06 | $66.18 | $66.18 | $65.35 | $65.48 | $53.92 | 64,682 |
2017-12-05 | $65.93 | $66.10 | $65.68 | $65.71 | $54.11 | 79,626 |
2017-12-04 | $66.48 | $66.79 | $65.91 | $65.99 | $54.34 | 95,458 |
2017-12-01 | $66.33 | $66.33 | $65.76 | $65.97 | $54.32 | 78,160 |
2017-11-30 | $66.53 | $66.53 | $66.00 | $66.18 | $54.49 | 192,997 |
2017-11-29 | $66.44 | $66.45 | $66.00 | $66.06 | $54.39 | 89,784 |
2017-11-28 | $66.28 | $66.39 | $66.06 | $66.31 | $54.60 | 86,279 |
2017-11-27 | $66.33 | $66.34 | $65.88 | $65.88 | $54.25 | 101,141 |
2017-11-24 | $66.32 | $66.57 | $66.31 | $66.34 | $54.63 | 39,328 |
2017-11-22 | $66.03 | $66.19 | $65.83 | $66.02 | $54.36 | 88,590 |
2017-11-21 | $65.68 | $65.87 | $65.64 | $65.65 | $54.06 | 81,752 |
2017-11-20 | $65.39 | $65.39 | $65.20 | $65.20 | $53.69 | 66,606 |
2017-11-17 | $65.29 | $65.31 | $65.02 | $65.21 | $53.69 | 53,067 |
2017-11-16 | $65.15 | $65.36 | $65.09 | $65.29 | $53.76 | 78,531 |
2017-11-15 | $64.84 | $65.00 | $64.50 | $64.84 | $53.39 | 138,102 |
2017-11-14 | $65.15 | $65.27 | $64.95 | $65.10 | $53.60 | 64,732 |
2017-11-13 | $65.27 | $65.53 | $65.15 | $65.35 | $53.81 | 178,850 |
2017-11-10 | $65.60 | $65.67 | $65.46 | $65.54 | $53.97 | 67,451 |
2017-11-09 | $65.68 | $65.79 | $65.50 | $65.76 | $54.15 | 82,488 |
2017-11-08 | $65.88 | $66.09 | $65.82 | $65.96 | $54.31 | 58,323 |
2017-11-07 | $66.03 | $66.03 | $65.64 | $65.73 | $54.12 | 64,015 |
2017-11-06 | $65.70 | $66.06 | $65.70 | $66.02 | $54.36 | 71,234 |
2017-11-03 | $66.05 | $66.05 | $65.62 | $65.85 | $54.22 | 53,625 |
2017-11-02 | $65.96 | $66.19 | $65.89 | $66.18 | $54.49 | 54,474 |
2017-11-01 | $66.15 | $66.26 | $65.94 | $65.94 | $54.30 | 65,644 |
2017-10-31 | $65.88 | $65.99 | $65.72 | $65.91 | $54.27 | 84,454 |
2017-10-30 | $65.64 | $65.80 | $65.63 | $65.76 | $54.15 | 85,976 |
2017-10-27 | $65.46 | $65.69 | $65.31 | $65.64 | $54.05 | 54,369 |
2017-10-26 | $65.81 | $65.81 | $65.48 | $65.51 | $53.94 | 65,208 |
2017-10-25 | $65.95 | $66.03 | $65.34 | $65.63 | $54.04 | 226,079 |
2017-10-24 | $65.99 | $66.07 | $65.90 | $65.93 | $54.29 | 45,698 |
2017-10-23 | $66.19 | $66.19 | $65.82 | $65.91 | $54.27 | 86,506 |
2017-10-20 | $66.64 | $66.64 | $66.22 | $66.23 | $54.53 | 54,404 |
2017-10-19 | $66.27 | $66.44 | $66.20 | $66.36 | $54.64 | 51,668 |
2017-10-18 | $66.43 | $66.63 | $66.43 | $66.56 | $54.81 | 55,929 |
2017-10-17 | $66.53 | $66.53 | $66.26 | $66.43 | $54.70 | 48,032 |
2017-10-16 | $66.66 | $66.67 | $66.50 | $66.53 | $54.78 | 57,640 |
2017-10-13 | $66.69 | $66.75 | $66.60 | $66.67 | $54.90 | 33,777 |
2017-10-12 | $66.34 | $66.51 | $66.27 | $66.31 | $54.60 | 42,365 |
2017-10-11 | $66.31 | $66.43 | $66.24 | $66.39 | $54.67 | 42,077 |
2017-10-10 | $66.04 | $66.28 | $66.01 | $66.27 | $54.57 | 37,579 |
2017-10-09 | $65.74 | $65.77 | $65.58 | $65.62 | $54.03 | 48,392 |
2017-10-06 | $65.50 | $65.69 | $65.43 | $65.63 | $54.04 | 59,609 |
2017-10-05 | $65.77 | $65.87 | $65.70 | $65.79 | $54.17 | 97,142 |
2017-10-04 | $65.71 | $65.81 | $65.65 | $65.73 | $54.12 | 96,826 |
2017-10-03 | $65.77 | $65.94 | $65.63 | $65.90 | $54.26 | 59,911 |
2017-10-02 | $65.51 | $65.66 | $65.49 | $65.55 | $53.97 | 86,116 |
2017-09-29 | $65.40 | $65.75 | $65.36 | $65.69 | $54.09 | 55,254 |
2017-09-28 | $65.12 | $65.28 | $65.12 | $65.21 | $53.69 | 62,901 |
2017-09-27 | $65.19 | $65.25 | $65.03 | $65.17 | $53.66 | 53,696 |
2017-09-26 | $65.25 | $65.26 | $64.98 | $65.19 | $53.68 | 70,957 |
2017-09-25 | $65.50 | $65.53 | $65.15 | $65.26 | $53.74 | 51,945 |
2017-09-22 | $65.74 | $65.88 | $65.65 | $65.71 | $54.11 | 45,939 |
2017-09-21 | $66.20 | $66.21 | $66.00 | $66.09 | $54.03 | 108,074 |
2017-09-20 | $66.34 | $66.45 | $65.66 | $66.08 | $54.01 | 46,692 |
2017-09-19 | $66.27 | $66.32 | $66.10 | $66.25 | $54.16 | 39,936 |
2017-09-18 | $66.16 | $66.20 | $65.86 | $65.95 | $53.91 | 66,098 |
2017-09-15 | $65.90 | $65.97 | $65.78 | $65.96 | $53.92 | 32,878 |
2017-09-14 | $65.58 | $65.84 | $65.58 | $65.84 | $53.82 | 77,807 |
2017-09-13 | $65.88 | $65.96 | $65.61 | $65.66 | $53.67 | 37,610 |
2017-09-12 | $65.97 | $66.08 | $65.91 | $65.97 | $53.93 | 37,229 |
2017-09-11 | $65.76 | $65.95 | $65.72 | $65.87 | $53.85 | 47,306 |
2017-09-08 | $65.52 | $65.53 | $65.27 | $65.33 | $53.40 | 44,526 |
2017-09-07 | $65.33 | $65.43 | $65.25 | $65.33 | $53.40 | 76,293 |
2017-09-06 | $64.76 | $65.04 | $64.76 | $64.97 | $53.11 | 51,081 |
2017-09-05 | $64.93 | $64.95 | $64.31 | $64.59 | $52.80 | 96,705 |
2017-09-01 | $65.11 | $65.17 | $64.96 | $65.06 | $53.18 | 53,940 |
2017-08-31 | $64.57 | $64.94 | $64.55 | $64.80 | $52.97 | 32,897 |
2017-08-30 | $64.55 | $64.55 | $64.36 | $64.36 | $52.61 | 46,391 |
2017-08-29 | $64.53 | $64.69 | $64.39 | $64.57 | $52.78 | 35,666 |
2017-08-28 | $64.90 | $64.92 | $64.69 | $64.74 | $52.92 | 69,369 |
2017-08-25 | $64.70 | $64.95 | $64.67 | $64.81 | $52.98 | 31,783 |
2017-08-24 | $64.57 | $64.57 | $64.32 | $64.39 | $52.64 | 43,972 |
2017-08-23 | $64.03 | $64.39 | $64.03 | $64.31 | $52.57 | 58,712 |
2017-08-22 | $64.18 | $64.36 | $64.18 | $64.35 | $52.60 | 33,659 |
2017-08-21 | $63.98 | $64.11 | $63.86 | $63.97 | $52.29 | 52,540 |
2017-08-18 | $63.73 | $64.03 | $63.69 | $63.94 | $52.27 | 43,036 |
2017-08-17 | $64.24 | $64.31 | $63.65 | $63.69 | $52.06 | 42,160 |
2017-08-16 | $64.36 | $64.56 | $64.35 | $64.53 | $52.75 | 26,370 |
2017-08-15 | $63.96 | $64.19 | $63.91 | $64.09 | $52.39 | 210,201 |
2017-08-14 | $64.11 | $64.38 | $64.11 | $64.12 | $52.42 | 45,642 |
2017-08-11 | $63.74 | $63.95 | $63.63 | $63.81 | $52.16 | 37,512 |
2017-08-10 | $64.54 | $64.54 | $63.71 | $63.73 | $52.10 | 76,075 |
2017-08-09 | $64.51 | $64.86 | $64.51 | $64.77 | $52.95 | 36,741 |
2017-08-08 | $65.21 | $65.26 | $64.95 | $64.97 | $53.11 | 60,867 |
2017-08-07 | $65.16 | $65.24 | $65.10 | $65.20 | $53.30 | 77,316 |
2017-08-04 | $65.13 | $65.24 | $64.89 | $65.06 | $53.18 | 49,517 |
2017-08-03 | $65.18 | $65.18 | $64.96 | $65.06 | $53.18 | 70,053 |
2017-08-02 | $65.07 | $65.21 | $64.89 | $65.12 | $53.23 | 61,842 |
2017-08-01 | $65.09 | $65.18 | $64.99 | $65.02 | $53.15 | 46,602 |
2017-07-31 | $64.66 | $64.71 | $64.43 | $64.66 | $52.86 | 49,821 |
2017-07-28 | $64.35 | $64.55 | $64.25 | $64.53 | $52.75 | 26,101 |
2017-07-27 | $64.83 | $64.90 | $64.25 | $64.51 | $52.73 | 66,026 |
2017-07-26 | $64.56 | $64.84 | $64.40 | $64.70 | $52.89 | 36,205 |
2017-07-25 | $64.67 | $64.67 | $64.33 | $64.38 | $52.63 | 38,576 |
2017-07-24 | $64.25 | $64.25 | $64.02 | $64.20 | $52.48 | 45,495 |
2017-07-21 | $64.30 | $64.30 | $64.04 | $64.28 | $52.55 | 34,840 |
2017-07-20 | $64.61 | $64.63 | $64.38 | $64.50 | $52.73 | 42,470 |
2017-07-19 | $64.20 | $64.38 | $64.16 | $64.38 | $52.63 | 78,169 |
2017-07-18 | $64.04 | $64.04 | $63.82 | $64.01 | $52.33 | 54,928 |
2017-07-17 | $64.20 | $64.20 | $63.90 | $63.97 | $52.29 | 48,682 |
2017-07-14 | $63.89 | $64.24 | $63.83 | $64.18 | $52.46 | 47,267 |
2017-07-13 | $63.54 | $63.71 | $63.46 | $63.68 | $52.06 | 40,563 |
2017-07-12 | $63.26 | $63.55 | $63.17 | $63.43 | $51.85 | 48,309 |
2017-07-11 | $62.63 | $62.82 | $62.41 | $62.78 | $51.32 | 34,286 |
2017-07-10 | $62.52 | $62.74 | $62.44 | $62.63 | $51.20 | 60,979 |
2017-07-07 | $62.37 | $62.53 | $62.20 | $62.51 | $51.10 | 35,439 |
2017-07-06 | $62.42 | $62.58 | $62.30 | $62.32 | $50.94 | 43,650 |
2017-07-05 | $62.68 | $62.71 | $62.32 | $62.70 | $51.25 | 53,391 |
2017-07-03 | $63.40 | $63.40 | $62.70 | $62.76 | $51.30 | 42,883 |
2017-06-30 | $62.68 | $62.77 | $62.25 | $62.56 | $51.14 | 129,775 |
2017-06-29 | $63.03 | $63.03 | $62.23 | $62.47 | $51.07 | 68,796 |
2017-06-28 | $62.66 | $63.04 | $62.57 | $63.00 | $51.50 | 45,316 |
2017-06-27 | $63.31 | $63.31 | $63.04 | $63.16 | $50.96 | 53,985 |
2017-06-26 | $63.40 | $63.43 | $63.05 | $63.13 | $50.93 | 41,179 |
2017-06-23 | $62.69 | $62.90 | $62.54 | $62.76 | $50.63 | 54,657 |
2017-06-22 | $62.54 | $62.75 | $62.49 | $62.66 | $50.56 | 39,051 |
2017-06-21 | $62.52 | $62.65 | $62.40 | $62.45 | $50.39 | 83,267 |
2017-06-20 | $63.20 | $63.20 | $62.53 | $62.61 | $50.51 | 41,890 |
2017-06-19 | $63.29 | $63.45 | $63.29 | $63.34 | $51.10 | 34,321 |
2017-06-16 | $62.93 | $63.06 | $62.75 | $63.06 | $50.88 | 24,806 |
2017-06-15 | $62.50 | $62.59 | $62.12 | $62.51 | $50.43 | 48,076 |
2017-06-14 | $63.62 | $63.62 | $62.99 | $63.16 | $50.96 | 97,114 |
2017-06-13 | $63.20 | $63.26 | $63.05 | $63.23 | $51.02 | 35,083 |
2017-06-12 | $63.07 | $63.07 | $62.58 | $62.74 | $50.62 | 54,223 |
2017-06-09 | $62.95 | $63.17 | $62.78 | $62.91 | $50.76 | 25,270 |
2017-06-08 | $63.13 | $63.19 | $62.96 | $63.12 | $50.93 | 48,811 |
2017-06-07 | $63.44 | $63.44 | $62.94 | $63.20 | $50.99 | 49,808 |
2017-06-06 | $63.19 | $63.25 | $63.08 | $63.16 | $50.96 | 45,330 |
2017-06-05 | $63.51 | $63.51 | $63.30 | $63.40 | $51.15 | 35,723 |
2017-06-02 | $63.69 | $63.71 | $63.38 | $63.69 | $51.39 | 35,585 |
2017-06-01 | $63.10 | $63.29 | $63.03 | $63.26 | $51.04 | 48,118 |
2017-05-31 | $63.42 | $63.42 | $62.97 | $62.97 | $50.80 | 42,832 |
2017-05-30 | $62.79 | $63.14 | $62.79 | $63.02 | $50.85 | 58,450 |
2017-05-26 | $63.16 | $63.16 | $63.05 | $63.10 | $50.91 | 39,804 |
2017-05-25 | $63.49 | $63.51 | $63.28 | $63.33 | $51.10 | 50,276 |
2017-05-24 | $63.25 | $63.40 | $63.16 | $63.36 | $51.12 | 53,052 |
2017-05-23 | $63.37 | $63.57 | $63.19 | $63.25 | $51.03 | 404,159 |
2017-05-22 | $63.26 | $63.35 | $63.14 | $63.31 | $51.08 | 137,846 |
2017-05-19 | $62.90 | $63.16 | $62.90 | $62.99 | $50.82 | 56,580 |
2017-05-18 | $62.18 | $62.47 | $62.00 | $62.31 | $50.27 | 56,852 |
2017-05-17 | $63.19 | $63.19 | $62.56 | $62.62 | $50.52 | 107,104 |
2017-05-16 | $63.57 | $63.60 | $63.39 | $63.47 | $51.21 | 73,155 |
2017-05-15 | $62.99 | $63.13 | $62.90 | $63.06 | $50.88 | 52,857 |
2017-05-12 | $62.47 | $62.66 | $62.47 | $62.65 | $50.55 | 52,922 |
2017-05-11 | $62.48 | $62.48 | $62.05 | $62.28 | $50.25 | 29,660 |
2017-05-10 | $63.42 | $63.42 | $62.20 | $62.39 | $50.34 | 24,514 |
2017-05-09 | $62.39 | $62.43 | $62.13 | $62.17 | $50.16 | 97,962 |
2017-05-08 | $62.51 | $62.51 | $62.20 | $62.29 | $50.26 | 97,347 |
2017-05-05 | $62.21 | $62.69 | $62.16 | $62.69 | $50.58 | 55,886 |
2017-05-04 | $61.95 | $62.09 | $61.82 | $62.09 | $50.10 | 34,430 |
2017-05-03 | $61.90 | $61.90 | $61.70 | $61.74 | $49.81 | 78,208 |
2017-05-02 | $61.93 | $61.98 | $61.80 | $61.98 | $50.01 | 59,596 |
2017-05-01 | $61.96 | $61.96 | $61.60 | $61.69 | $49.77 | 42,423 |
2017-04-28 | $61.59 | $61.62 | $61.41 | $61.45 | $49.58 | 26,397 |
2017-04-27 | $61.71 | $61.71 | $61.35 | $61.41 | $49.55 | 28,631 |
2017-04-26 | $61.71 | $61.84 | $61.54 | $61.54 | $49.65 | 25,098 |
2017-04-25 | $61.82 | $61.99 | $61.73 | $61.93 | $49.97 | 61,668 |
2017-04-24 | $61.44 | $61.50 | $61.24 | $61.48 | $49.60 | 50,584 |
2017-04-21 | $60.06 | $60.06 | $59.90 | $60.02 | $48.43 | 31,045 |
2017-04-20 | $60.04 | $60.10 | $59.96 | $60.04 | $48.44 | 17,769 |
2017-04-19 | $59.77 | $59.91 | $59.35 | $59.38 | $47.91 | 66,640 |
2017-04-18 | $59.88 | $59.90 | $59.57 | $59.75 | $48.21 | 36,398 |
2017-04-17 | $60.13 | $60.33 | $60.11 | $60.26 | $48.62 | 69,741 |
2017-04-13 | $60.19 | $60.21 | $59.84 | $59.84 | $48.28 | 31,848 |
2017-04-12 | $60.27 | $60.27 | $60.02 | $60.22 | $48.59 | 26,161 |
2017-04-11 | $60.30 | $60.37 | $59.94 | $60.32 | $48.67 | 23,437 |
2017-04-10 | $60.14 | $60.14 | $60.01 | $60.08 | $48.47 | 44,364 |
2017-04-07 | $60.13 | $60.24 | $60.05 | $60.05 | $48.45 | 31,708 |
2017-04-06 | $60.29 | $60.36 | $60.13 | $60.18 | $48.55 | 39,870 |
2017-04-05 | $60.65 | $60.69 | $60.18 | $60.21 | $48.58 | 38,206 |
2017-04-04 | $60.26 | $60.49 | $60.19 | $60.47 | $48.79 | 33,732 |
2017-04-03 | $61.02 | $61.02 | $60.06 | $60.45 | $48.77 | 78,844 |
2017-03-31 | $60.68 | $60.77 | $60.50 | $60.56 | $48.86 | 27,231 |
2017-03-30 | $60.82 | $61.09 | $60.73 | $60.75 | $49.01 | 43,676 |
2017-03-29 | $60.76 | $60.98 | $60.65 | $60.92 | $49.15 | 65,712 |
2017-03-28 | $60.87 | $61.11 | $60.72 | $60.91 | $49.14 | 52,579 |
2017-03-27 | $60.50 | $60.78 | $60.36 | $60.70 | $48.97 | 41,692 |
2017-03-24 | $60.55 | $60.65 | $60.44 | $60.56 | $48.86 | 32,288 |
2017-03-23 | $60.26 | $60.67 | $60.26 | $60.39 | $48.72 | 79,955 |
2017-03-22 | $60.15 | $60.47 | $59.93 | $60.43 | $48.76 | 80,940 |
2017-03-21 | $61.58 | $61.70 | $60.61 | $60.61 | $48.61 | 40,178 |
2017-03-20 | $61.11 | $61.18 | $60.88 | $61.00 | $48.92 | 32,279 |
2017-03-17 | $61.19 | $61.19 | $60.92 | $61.05 | $48.96 | 27,537 |
2017-03-16 | $61.09 | $61.09 | $60.94 | $60.95 | $48.88 | 29,099 |
2017-03-15 | $59.89 | $60.69 | $59.84 | $60.61 | $48.61 | 28,698 |
2017-03-14 | $59.77 | $59.77 | $59.51 | $59.55 | $47.76 | 24,918 |
2017-03-13 | $60.04 | $60.17 | $60.02 | $60.15 | $48.24 | 40,518 |
2017-03-10 | $59.86 | $59.86 | $59.60 | $59.72 | $47.89 | 28,443 |
2017-03-09 | $59.34 | $59.45 | $59.16 | $59.26 | $47.53 | 28,430 |
2017-03-08 | $59.50 | $59.68 | $59.24 | $59.24 | $47.51 | 14,997 |
2017-03-07 | $59.64 | $59.73 | $59.50 | $59.53 | $47.74 | 32,849 |
2017-03-06 | $59.99 | $59.99 | $59.56 | $59.68 | $47.86 | 27,394 |
2017-03-03 | $59.69 | $59.95 | $59.55 | $59.95 | $48.08 | 32,221 |
2017-03-02 | $59.70 | $59.83 | $59.39 | $59.50 | $47.72 | 48,705 |
2017-03-01 | $59.46 | $59.98 | $59.46 | $59.86 | $48.01 | 28,050 |
2017-02-28 | $59.39 | $59.48 | $59.19 | $59.26 | $47.53 | 52,683 |
2017-02-27 | $59.47 | $59.55 | $59.33 | $59.39 | $47.63 | 42,441 |
2017-02-24 | $59.45 | $59.55 | $59.35 | $59.43 | $47.66 | 27,791 |
2017-02-23 | $60.02 | $60.24 | $59.98 | $60.01 | $48.13 | 37,235 |
2017-02-22 | $59.80 | $60.00 | $59.70 | $59.99 | $48.11 | 25,721 |
2017-02-21 | $59.92 | $60.01 | $59.84 | $59.94 | $48.07 | 51,304 |
2017-02-17 | $59.72 | $59.87 | $59.57 | $59.73 | $47.90 | 34,824 |
2017-02-16 | $60.00 | $60.11 | $59.92 | $59.99 | $48.11 | 95,950 |
2017-02-15 | $59.60 | $60.05 | $59.54 | $60.03 | $48.14 | 38,966 |
2017-02-14 | $59.67 | $59.67 | $59.32 | $59.59 | $47.79 | 66,791 |
2017-02-13 | $59.70 | $59.70 | $59.53 | $59.61 | $47.81 | 57,261 |
2017-02-10 | $59.28 | $59.44 | $59.10 | $59.36 | $47.60 | 33,410 |
2017-02-09 | $59.19 | $59.19 | $58.94 | $59.14 | $47.43 | 39,623 |
2017-02-08 | $58.86 | $58.86 | $58.41 | $58.85 | $47.20 | 23,131 |
2017-02-07 | $58.66 | $58.75 | $58.55 | $58.56 | $46.96 | 16,289 |
2017-02-06 | $58.74 | $58.85 | $58.59 | $58.70 | $47.08 | 29,075 |
2017-02-03 | $59.15 | $59.27 | $59.00 | $59.11 | $47.41 | 26,840 |
2017-02-02 | $59.52 | $59.52 | $58.75 | $58.87 | $47.21 | 40,749 |
2017-02-01 | $59.20 | $59.20 | $58.71 | $58.94 | $47.27 | 31,183 |
2017-01-31 | $58.88 | $58.88 | $58.56 | $58.82 | $47.17 | 77,498 |
2017-01-30 | $58.47 | $58.59 | $58.33 | $58.53 | $46.94 | 41,015 |
2017-01-27 | $59.13 | $59.20 | $59.00 | $59.06 | $47.37 | 38,181 |
2017-01-26 | $59.81 | $59.81 | $59.14 | $59.26 | $47.53 | 76,684 |
2017-01-25 | $59.22 | $59.50 | $59.09 | $59.49 | $47.71 | 112,587 |
2017-01-24 | $58.81 | $58.87 | $58.50 | $58.80 | $47.16 | 45,017 |
2017-01-23 | $58.93 | $58.93 | $58.29 | $58.58 | $46.98 | 44,668 |
2017-01-20 | $58.28 | $58.30 | $58.14 | $58.29 | $46.75 | 25,375 |
2017-01-19 | $58.27 | $58.27 | $57.93 | $58.04 | $46.55 | 41,678 |
2017-01-18 | $58.45 | $58.45 | $58.12 | $58.18 | $46.66 | 25,816 |
2017-01-17 | $58.67 | $58.67 | $58.44 | $58.53 | $46.94 | 31,599 |
2017-01-13 | $58.57 | $58.68 | $58.46 | $58.61 | $47.00 | 36,641 |
2017-01-12 | $58.65 | $58.65 | $58.30 | $58.53 | $46.94 | 32,756 |
2017-01-11 | $58.05 | $58.39 | $57.80 | $58.39 | $46.83 | 64,892 |
2017-01-10 | $58.14 | $58.16 | $57.96 | $58.03 | $46.54 | 55,341 |
2017-01-09 | $57.93 | $57.98 | $57.69 | $57.87 | $46.41 | 84,599 |
2017-01-06 | $58.23 | $58.23 | $58.01 | $58.03 | $46.54 | 50,849 |
2017-01-05 | $58.12 | $58.37 | $57.92 | $58.34 | $46.79 | 78,840 |
2017-01-04 | $57.60 | $57.78 | $57.41 | $57.78 | $46.34 | 48,410 |
2017-01-03 | $57.14 | $57.20 | $57.01 | $57.20 | $45.87 | 64,164 |
2016-12-30 | $57.08 | $57.08 | $56.50 | $56.63 | $45.42 | 27,786 |
2016-12-29 | $56.67 | $56.67 | $56.33 | $56.55 | $45.35 | 58,919 |
2016-12-28 | $56.55 | $56.55 | $56.20 | $56.23 | $45.10 | 57,186 |
2016-12-27 | $56.20 | $56.45 | $56.20 | $56.43 | $45.26 | 13,817 |
2016-12-23 | $56.35 | $56.37 | $56.22 | $56.31 | $45.16 | 13,176 |
2016-12-22 | $56.49 | $56.49 | $56.24 | $56.26 | $45.12 | 30,745 |
2016-12-21 | $57.08 | $57.08 | $56.77 | $56.79 | $45.28 | 94,031 |
2016-12-20 | $56.61 | $56.88 | $56.61 | $56.78 | $45.26 | 24,370 |
2016-12-19 | $57.01 | $57.01 | $56.59 | $56.59 | $45.11 | 46,040 |
2016-12-16 | $56.87 | $57.08 | $56.78 | $56.87 | $45.34 | 15,587 |
2016-12-15 | $56.90 | $57.00 | $56.75 | $56.85 | $45.32 | 69,718 |
2016-12-14 | $57.97 | $57.97 | $56.86 | $56.94 | $45.39 | 21,709 |
2016-12-13 | $57.97 | $58.10 | $57.72 | $57.96 | $46.21 | 56,942 |
2016-12-12 | $57.56 | $57.60 | $57.29 | $57.40 | $45.76 | 35,162 |
2016-12-09 | $57.42 | $57.55 | $57.31 | $57.55 | $45.88 | 43,248 |
2016-12-08 | $57.43 | $57.49 | $57.18 | $57.28 | $45.66 | 24,787 |
2016-12-07 | $56.95 | $57.42 | $56.76 | $57.38 | $45.74 | 29,295 |
2016-12-06 | $56.06 | $56.57 | $56.06 | $56.52 | $45.06 | 52,903 |
2016-12-05 | $55.86 | $56.04 | $55.76 | $55.97 | $44.62 | 53,097 |
2016-12-02 | $55.36 | $55.56 | $55.20 | $55.46 | $44.21 | 17,123 |
2016-12-01 | $55.51 | $55.54 | $55.16 | $55.29 | $44.08 | 35,966 |
2016-11-30 | $55.49 | $55.54 | $55.23 | $55.31 | $44.09 | 73,822 |
2016-11-29 | $55.11 | $55.35 | $54.94 | $55.20 | $44.01 | 61,558 |
2016-11-28 | $55.30 | $55.30 | $55.01 | $55.04 | $43.88 | 45,082 |
2016-11-25 | $55.36 | $55.37 | $55.19 | $55.33 | $44.11 | 9,326 |
2016-11-23 | $54.91 | $55.09 | $54.76 | $55.09 | $43.92 | 14,213 |
2016-11-22 | $55.43 | $55.43 | $55.08 | $55.34 | $44.12 | 16,117 |
2016-11-21 | $54.85 | $55.04 | $54.78 | $55.04 | $43.88 | 57,688 |
2016-11-18 | $54.82 | $54.82 | $54.37 | $54.46 | $43.42 | 38,852 |
2016-11-17 | $55.04 | $55.11 | $54.81 | $54.92 | $43.78 | 18,242 |
2016-11-16 | $54.78 | $54.78 | $54.63 | $54.68 | $43.59 | 25,467 |
2016-11-15 | $54.50 | $55.24 | $54.50 | $55.19 | $44.00 | 30,106 |
2016-11-14 | $54.89 | $54.89 | $54.45 | $54.67 | $43.58 | 58,380 |
2016-11-11 | $55.29 | $55.29 | $54.64 | $55.04 | $43.88 | 12,266 |
2016-11-10 | $55.87 | $55.87 | $55.17 | $55.40 | $44.16 | 16,690 |
2016-11-09 | $55.59 | $55.95 | $55.20 | $55.75 | $44.44 | 57,652 |
2016-11-08 | $55.62 | $56.12 | $55.43 | $55.92 | $44.58 | 24,779 |
2016-11-07 | $54.83 | $55.64 | $54.83 | $55.56 | $44.29 | 41,960 |
2016-11-04 | $54.83 | $54.87 | $54.50 | $54.52 | $43.46 | 19,715 |
2016-11-03 | $55.38 | $55.38 | $55.01 | $55.01 | $43.85 | 16,651 |
2016-11-02 | $55.50 | $55.51 | $55.06 | $55.17 | $43.98 | 24,667 |
2016-11-01 | $56.03 | $56.03 | $55.38 | $55.56 | $44.29 | 41,011 |
2016-10-31 | $55.93 | $55.94 | $55.72 | $55.83 | $44.51 | 15,582 |
2016-10-28 | $55.87 | $55.97 | $55.63 | $55.71 | $44.41 | 34,255 |
2016-10-27 | $56.12 | $56.12 | $55.78 | $55.87 | $44.54 | 20,399 |
2016-10-26 | $55.93 | $56.08 | $55.78 | $55.88 | $44.55 | 24,158 |
2016-10-25 | $56.20 | $56.23 | $56.00 | $56.15 | $44.76 | 8,552 |
2016-10-24 | $56.46 | $56.46 | $56.02 | $56.17 | $44.78 | 16,942 |
2016-10-21 | $55.87 | $56.01 | $55.76 | $56.01 | $44.65 | 21,248 |
2016-10-20 | $56.07 | $56.14 | $55.93 | $56.11 | $44.73 | 13,059 |
2016-10-19 | $56.08 | $56.16 | $55.92 | $56.10 | $44.72 | 8,221 |
2016-10-18 | $55.96 | $56.06 | $55.81 | $55.96 | $44.61 | 52,438 |
2016-10-17 | $55.48 | $55.48 | $55.21 | $55.29 | $44.08 | 24,131 |
2016-10-14 | $55.85 | $55.85 | $55.40 | $55.40 | $44.16 | 33,097 |
2016-10-13 | $54.98 | $55.40 | $54.67 | $55.32 | $44.10 | 17,705 |
2016-10-12 | $55.41 | $55.74 | $55.40 | $55.53 | $44.27 | 16,632 |
2016-10-11 | $56.14 | $56.14 | $55.39 | $55.57 | $44.30 | 41,474 |
2016-10-10 | $56.53 | $56.63 | $56.40 | $56.42 | $44.98 | 12,511 |
2016-10-07 | $56.47 | $56.47 | $55.79 | $56.21 | $44.81 | 13,773 |
2016-10-06 | $56.63 | $56.63 | $56.32 | $56.48 | $45.03 | 23,074 |
2016-10-05 | $56.71 | $56.75 | $56.43 | $56.73 | $45.22 | 13,560 |
2016-10-04 | $56.68 | $56.70 | $56.04 | $56.15 | $44.76 | 56,808 |
2016-10-03 | $56.26 | $56.40 | $56.16 | $56.39 | $44.95 | 17,224 |
2016-09-30 | $56.05 | $56.51 | $55.98 | $56.41 | $44.97 | 10,003 |
2016-09-29 | $56.72 | $56.72 | $55.80 | $55.99 | $44.63 | 25,165 |
2016-09-28 | $56.20 | $56.62 | $55.89 | $56.62 | $45.14 | 10,870 |
2016-09-27 | $55.75 | $56.00 | $55.55 | $55.94 | $44.59 | 16,367 |
2016-09-26 | $55.97 | $55.99 | $55.77 | $55.80 | $44.48 | 12,284 |
2016-09-23 | $56.57 | $56.59 | $56.35 | $56.35 | $44.92 | 10,077 |
2016-09-22 | $57.35 | $57.35 | $56.85 | $56.99 | $45.43 | 23,622 |
2016-09-21 | $55.95 | $56.54 | $55.75 | $56.50 | $45.04 | 36,381 |
2016-09-20 | $55.87 | $55.87 | $55.41 | $55.44 | $44.20 | 10,171 |
2016-09-19 | $55.34 | $55.53 | $55.17 | $55.28 | $44.07 | 19,008 |
2016-09-16 | $55.32 | $55.32 | $54.75 | $54.86 | $43.73 | 32,235 |
2016-09-15 | $54.90 | $55.66 | $54.90 | $55.52 | $44.26 | 4,551 |
2016-09-14 | $55.30 | $55.40 | $54.96 | $55.02 | $43.86 | 15,845 |
2016-09-13 | $55.74 | $55.74 | $54.85 | $54.99 | $43.84 | 26,445 |
2016-09-12 | $56.12 | $56.89 | $55.90 | $56.85 | $45.02 | 18,425 |
2016-09-09 | $57.50 | $57.50 | $56.40 | $56.42 | $44.67 | 33,549 |
2016-09-08 | $57.66 | $57.85 | $57.50 | $57.68 | $45.67 | 11,626 |
2016-09-07 | $58.00 | $58.00 | $57.52 | $57.66 | $45.66 | 18,239 |
2016-09-06 | $57.41 | $57.69 | $57.28 | $57.69 | $45.68 | 16,689 |
2016-09-02 | $57.10 | $57.20 | $56.97 | $57.11 | $45.22 | 19,351 |
2016-09-01 | $56.42 | $56.42 | $56.00 | $56.42 | $44.67 | 12,572 |
2016-08-31 | $56.32 | $56.32 | $55.80 | $56.07 | $44.40 | 23,420 |
2016-08-30 | $56.33 | $56.33 | $56.15 | $56.28 | $44.56 | 12,601 |
2016-08-29 | $56.08 | $56.36 | $55.91 | $56.24 | $44.53 | 25,113 |
2016-08-26 | $56.57 | $57.03 | $55.76 | $55.95 | $44.30 | 24,329 |
2016-08-25 | $56.40 | $56.48 | $56.34 | $56.37 | $44.63 | 17,240 |
2016-08-24 | $56.74 | $56.74 | $56.46 | $56.51 | $44.74 | 22,439 |
2016-08-23 | $56.73 | $56.94 | $56.57 | $56.63 | $44.84 | 30,708 |
2016-08-22 | $56.38 | $56.39 | $56.09 | $56.35 | $44.62 | 29,957 |
2016-08-19 | $56.59 | $56.59 | $56.19 | $56.47 | $44.71 | 11,754 |
2016-08-18 | $56.74 | $56.94 | $56.69 | $56.94 | $45.09 | 3,410 |
2016-08-17 | $56.59 | $56.72 | $56.23 | $56.65 | $44.86 | 11,601 |
2016-08-16 | $56.83 | $56.85 | $56.67 | $56.69 | $44.89 | 27,832 |
2016-08-15 | $57.00 | $57.00 | $56.78 | $56.87 | $45.03 | 245,483 |
2016-08-12 | $56.84 | $56.84 | $56.48 | $56.56 | $44.78 | 37,793 |
2016-08-11 | $56.55 | $56.83 | $56.49 | $56.83 | $45.00 | 7,167 |
2016-08-10 | $56.61 | $56.61 | $56.28 | $56.31 | $44.59 | 13,375 |
2016-08-09 | $55.92 | $56.30 | $55.92 | $56.17 | $44.47 | 21,779 |
2016-08-08 | $55.80 | $55.80 | $55.67 | $55.75 | $44.14 | 18,958 |
2016-08-05 | $55.26 | $55.49 | $55.19 | $55.44 | $43.90 | 11,713 |
2016-08-04 | $54.94 | $55.09 | $54.81 | $55.02 | $43.57 | 12,738 |
2016-08-03 | $54.45 | $54.71 | $54.42 | $54.64 | $43.26 | 20,327 |
2016-08-02 | $55.00 | $55.00 | $54.53 | $54.68 | $43.29 | 13,594 |
2016-08-01 | $55.51 | $55.51 | $55.00 | $55.08 | $43.61 | 26,592 |
2016-07-29 | $55.13 | $55.50 | $55.05 | $55.44 | $43.90 | 4,824 |
2016-07-28 | $54.99 | $54.99 | $54.71 | $54.88 | $43.46 | 17,103 |
2016-07-27 | $55.12 | $55.12 | $54.66 | $54.93 | $43.49 | 18,958 |
2016-07-26 | $54.83 | $54.97 | $54.53 | $54.82 | $43.41 | 17,955 |
2016-07-25 | $54.83 | $54.83 | $54.55 | $54.62 | $43.25 | 12,416 |
2016-07-22 | $54.61 | $54.84 | $54.61 | $54.79 | $43.38 | 26,116 |
2016-07-21 | $54.78 | $54.92 | $54.55 | $54.79 | $43.38 | 15,592 |
2016-07-20 | $54.73 | $54.90 | $54.63 | $54.88 | $43.45 | 20,077 |
2016-07-19 | $54.53 | $54.60 | $54.38 | $54.47 | $43.13 | 28,444 |
2016-07-18 | $54.85 | $55.08 | $54.57 | $55.01 | $43.56 | 22,903 |
2016-07-15 | $55.03 | $55.03 | $54.71 | $54.90 | $43.47 | 107,468 |
2016-07-14 | $55.00 | $55.10 | $54.94 | $54.98 | $43.53 | 15,527 |
2016-07-13 | $54.26 | $54.68 | $54.26 | $54.41 | $43.08 | 46,520 |
2016-07-12 | $54.44 | $54.63 | $54.10 | $54.40 | $43.07 | 18,663 |
2016-07-11 | $53.52 | $53.64 | $53.40 | $53.57 | $42.42 | 26,141 |
2016-07-08 | $52.80 | $52.97 | $52.61 | $52.88 | $41.87 | 19,522 |
2016-07-07 | $52.54 | $52.59 | $51.81 | $52.02 | $41.19 | 24,399 |
2016-07-06 | $51.78 | $52.25 | $51.43 | $52.14 | $41.28 | 94,993 |
2016-07-05 | $52.90 | $52.90 | $52.26 | $52.37 | $41.47 | 46,036 |
2016-07-01 | $53.70 | $53.70 | $53.46 | $53.54 | $42.39 | 41,417 |
2016-06-30 | $52.86 | $53.43 | $52.66 | $53.30 | $42.20 | 110,762 |
2016-06-29 | $52.19 | $52.75 | $52.19 | $52.64 | $41.68 | 35,282 |
2016-06-28 | $51.43 | $51.55 | $51.07 | $51.53 | $40.80 | 105,019 |
2016-06-27 | $50.74 | $50.74 | $49.75 | $50.18 | $39.73 | 59,278 |
2016-06-24 | $52.00 | $52.73 | $51.28 | $51.28 | $40.60 | 113,828 |
2016-06-23 | $55.47 | $56.08 | $55.47 | $56.00 | $44.34 | 17,014 |
2016-06-22 | $55.00 | $55.09 | $54.76 | $54.84 | $43.42 | 6,770 |
2016-06-21 | $54.52 | $54.95 | $54.28 | $54.75 | $43.35 | 20,114 |
2016-06-20 | $54.59 | $54.59 | $54.16 | $54.16 | $42.88 | 11,685 |
2016-06-17 | $52.82 | $52.98 | $52.46 | $52.94 | $41.92 | 11,760 |
2016-06-16 | $51.68 | $52.29 | $50.99 | $52.27 | $41.39 | 24,747 |
2016-06-15 | $52.46 | $52.56 | $52.19 | $52.19 | $41.32 | 15,755 |
2016-06-14 | $52.35 | $52.40 | $51.70 | $51.85 | $41.06 | 25,912 |
2016-06-13 | $53.53 | $53.73 | $53.12 | $53.12 | $41.61 | 28,649 |
2016-06-10 | $55.26 | $55.26 | $53.79 | $54.01 | $42.31 | 21,994 |
2016-06-09 | $56.00 | $56.00 | $55.42 | $55.66 | $43.60 | 21,418 |
2016-06-08 | $56.58 | $56.58 | $56.23 | $56.35 | $44.14 | 22,211 |
2016-06-07 | $56.00 | $56.33 | $55.99 | $56.16 | $44.00 | 36,919 |
2016-06-06 | $55.65 | $55.79 | $55.43 | $55.75 | $43.67 | 31,429 |
2016-06-03 | $55.00 | $55.37 | $54.82 | $55.28 | $43.30 | 19,445 |
2016-06-02 | $54.70 | $54.87 | $54.54 | $54.84 | $42.96 | 12,523 |
2016-06-01 | $54.71 | $54.78 | $54.38 | $54.78 | $42.91 | 8,003 |
2016-05-31 | $55.45 | $55.45 | $54.71 | $54.89 | $43.00 | 16,857 |
2016-05-27 | $55.39 | $55.39 | $55.07 | $55.17 | $43.22 | 32,174 |
2016-05-26 | $55.29 | $55.36 | $55.20 | $55.20 | $43.24 | 12,683 |
2016-05-25 | $55.07 | $55.18 | $54.99 | $55.11 | $43.17 | 22,458 |
2016-05-24 | $54.02 | $54.47 | $54.02 | $54.43 | $42.64 | 9,753 |
2016-05-23 | $53.78 | $53.78 | $53.53 | $53.72 | $42.08 | 6,687 |
2016-05-20 | $53.70 | $53.87 | $53.64 | $53.74 | $42.10 | 5,935 |
2016-05-19 | $53.68 | $53.68 | $53.11 | $53.39 | $41.82 | 22,884 |
2016-05-18 | $53.73 | $54.12 | $53.50 | $53.67 | $42.04 | 24,083 |
2016-05-17 | $53.95 | $54.14 | $53.64 | $53.79 | $42.14 | 14,275 |
2016-05-16 | $53.79 | $54.14 | $53.69 | $53.99 | $42.29 | 29,156 |
2016-05-13 | $53.85 | $53.85 | $53.30 | $53.40 | $41.83 | 18,817 |
2016-05-12 | $54.72 | $54.72 | $54.00 | $54.22 | $42.47 | 6,384 |
2016-05-11 | $54.30 | $54.44 | $54.06 | $54.06 | $42.35 | 22,652 |
2016-05-10 | $54.24 | $54.49 | $54.05 | $54.49 | $42.69 | 23,518 |
2016-05-09 | $54.15 | $54.15 | $53.68 | $53.72 | $42.08 | 10,288 |
2016-05-06 | $53.67 | $54.04 | $53.62 | $54.01 | $42.31 | 23,313 |
2016-05-05 | $54.12 | $54.17 | $53.82 | $53.88 | $42.21 | 10,568 |
2016-05-04 | $54.50 | $54.50 | $54.00 | $54.14 | $42.41 | 22,007 |
2016-05-03 | $55.60 | $55.60 | $54.75 | $54.75 | $42.89 | 26,599 |
2016-05-02 | $55.95 | $56.07 | $55.77 | $55.88 | $43.77 | 24,379 |
2016-04-29 | $55.81 | $55.86 | $55.60 | $55.64 | $43.59 | 17,527 |
2016-04-28 | $56.15 | $56.43 | $55.90 | $55.91 | $43.80 | 10,904 |
2016-04-27 | $56.32 | $56.59 | $56.15 | $56.52 | $44.28 | 7,819 |
2016-04-26 | $56.51 | $56.51 | $56.27 | $56.38 | $44.17 | 17,504 |
2016-04-25 | $56.26 | $56.26 | $55.84 | $55.93 | $43.81 | 24,426 |
2016-04-22 | $56.25 | $56.48 | $56.15 | $56.31 | $44.11 | 5,181 |
2016-04-21 | $56.74 | $56.76 | $56.28 | $56.28 | $44.09 | 6,084 |
2016-04-20 | $56.83 | $56.90 | $56.40 | $56.79 | $44.48 | 9,187 |
2016-04-19 | $56.71 | $56.71 | $56.41 | $56.67 | $44.39 | 15,673 |
2016-04-18 | $55.43 | $55.76 | $55.15 | $55.67 | $43.61 | 17,199 |
2016-04-15 | $55.54 | $55.54 | $55.20 | $55.31 | $43.33 | 19,874 |
2016-04-14 | $55.60 | $55.60 | $55.29 | $55.41 | $43.40 | 11,246 |
2016-04-13 | $55.37 | $55.37 | $55.08 | $55.28 | $43.30 | 17,490 |
2016-04-12 | $53.71 | $54.35 | $53.71 | $54.34 | $42.57 | 14,994 |
2016-04-11 | $53.88 | $53.88 | $53.52 | $53.55 | $41.95 | 7,592 |
2016-04-08 | $53.05 | $53.30 | $53.05 | $53.16 | $41.64 | 5,834 |
2016-04-07 | $52.74 | $52.74 | $52.08 | $52.13 | $40.84 | 10,685 |
2016-04-06 | $52.59 | $53.08 | $52.28 | $53.05 | $41.56 | 6,212 |
2016-04-05 | $52.72 | $52.72 | $52.29 | $52.30 | $40.97 | 25,074 |
2016-04-04 | $53.85 | $53.85 | $53.41 | $53.41 | $41.84 | 13,957 |
2016-04-01 | $53.49 | $53.75 | $53.06 | $53.75 | $42.11 | 10,215 |
2016-03-31 | $54.57 | $54.57 | $54.11 | $54.13 | $42.40 | 17,494 |
2016-03-30 | $54.66 | $54.83 | $54.50 | $54.56 | $42.74 | 11,293 |
2016-03-29 | $53.36 | $54.04 | $53.01 | $54.00 | $42.30 | 13,680 |
2016-03-28 | $53.52 | $53.54 | $52.86 | $53.54 | $41.94 | 24,505 |
2016-03-24 | $53.20 | $53.20 | $52.82 | $53.12 | $41.61 | 10,244 |
2016-03-23 | $54.44 | $54.44 | $53.65 | $53.65 | $42.03 | 37,510 |
2016-03-22 | $53.78 | $54.41 | $53.78 | $54.30 | $42.54 | 21,245 |
2016-03-21 | $55.26 | $55.26 | $54.36 | $54.60 | $42.77 | 18,649 |
2016-03-18 | $55.24 | $55.24 | $54.72 | $54.82 | $42.88 | 20,324 |
2016-03-17 | $54.40 | $54.99 | $54.22 | $54.91 | $42.95 | 18,616 |
2016-03-16 | $53.27 | $54.10 | $53.10 | $54.09 | $42.31 | 7,594 |
2016-03-15 | $53.39 | $53.39 | $53.09 | $53.26 | $41.65 | 12,287 |
2016-03-14 | $54.28 | $54.28 | $53.86 | $54.04 | $42.27 | 4,488 |
2016-03-11 | $54.08 | $54.30 | $53.81 | $54.30 | $42.47 | 10,170 |
2016-03-10 | $53.62 | $53.62 | $52.61 | $52.90 | $41.38 | 16,383 |
2016-03-09 | $52.83 | $53.21 | $52.83 | $52.95 | $41.41 | 7,488 |
2016-03-08 | $53.30 | $53.30 | $52.52 | $52.52 | $41.08 | 10,637 |
2016-03-07 | $53.09 | $53.48 | $52.76 | $53.25 | $41.65 | 20,439 |
2016-03-04 | $53.28 | $53.54 | $52.80 | $53.25 | $41.65 | 17,439 |
2016-03-03 | $52.97 | $52.97 | $52.03 | $52.75 | $41.26 | 9,411 |
2016-03-02 | $51.73 | $51.90 | $51.60 | $51.90 | $40.59 | 417 |