Western Digital Corp (WDC) Exchange: NASDAQ
Data as of April 26, 2024
$71.36 ($1.92) 2.76%
Western Digital Corp - Daily Information
Click for more stock information on Western Digital Corp.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $71.00 |
Previous Close | $71.36 |
High | $71.78 |
Low | $66.99 |
Adjusted Open | $71.00 |
Previous Adjusted Close | $71.36 |
Adjusted High | $71.78 |
Adjusted Low | $66.99 |
Invest in Western Digital Corp (WDC)
Key People Western Digital Corp
Employee | Position |
---|---|
David V. Goeckeler | Chief Executive Officer & Director |
Sean Hunkler | Executive Vice President-Global Operations |
Robert K. Eulau | Chief Financial Office & Executive Vice President |
Srinivasan Sivaram | President-Technology & Strategy |
Philip W. Bullinger | Senior VP & General Manager-Data Center Systems |
Thomas Caulfield | Director |
Miyuki Suzuki | Director |
Gene M. Zamiska | Chief Accounting Officer & SVP-Global Accounting |
T. Peter Andrew | Investor Relations Contact |
Lori S. Sundberg | Chief Human Resources Officer & Executive VP |
Michael Charles Ray | Secretary, Chief Legal Officer & Executive VP |
Matthew E. Massengill | Chairman |
Paula A. Price | Independent Director |
Kathleen A. Cote | Lead Independent Director |
Martin I. Cole | Independent Director |
Tunç Doluca | Independent Director |
Stephanie A. Streeter | Independent Director |
Kimberly E. Alexy | Independent Director |
Thomas Caulfield | Independent Director |
Miyuki Suzuki | Independent Director |
Company Profile Western Digital Corp
Exchange: NASDAQ
IPO Date: Jan. 2, 1987
Employees: 47,000
Sector: Technology
Industry: Computer Hardware
Website: Western Digital Corp Website
Address: 5601 Great Oaks Parkway San Jose, CA 95119
Historical Stock Data for Western Digital Corp (WDC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $71.00 | $71.78 | $66.99 | $71.36 | $71.36 | 13,864,848 |
2024-04-25 | $66.74 | $70.10 | $65.23 | $69.44 | $69.44 | 8,613,203 |
2024-04-24 | $71.05 | $72.13 | $68.16 | $69.55 | $69.55 | 7,400,400 |
2024-04-23 | $67.20 | $70.24 | $67.20 | $69.92 | $69.92 | 7,710,638 |
2024-04-22 | $66.35 | $68.20 | $65.84 | $67.05 | $67.05 | 6,832,771 |
2024-04-19 | $67.49 | $68.41 | $65.61 | $66.05 | $66.05 | 7,030,034 |
2024-04-18 | $69.96 | $70.72 | $68.23 | $68.32 | $68.32 | 4,347,218 |
2024-04-17 | $72.21 | $73.20 | $69.91 | $70.17 | $70.17 | 6,524,443 |
2024-04-16 | $69.99 | $71.25 | $69.19 | $71.06 | $71.06 | 4,467,713 |
2024-04-15 | $73.05 | $73.35 | $70.06 | $70.43 | $70.43 | 5,627,377 |
2024-04-12 | $73.25 | $73.32 | $71.73 | $72.06 | $72.06 | 5,328,713 |
2024-04-11 | $72.48 | $74.19 | $71.94 | $73.90 | $73.90 | 5,928,473 |
2024-04-10 | $71.56 | $73.09 | $71.01 | $72.25 | $72.25 | 7,681,332 |
2024-04-09 | $75.68 | $75.75 | $71.53 | $72.65 | $72.65 | 8,244,879 |
2024-04-08 | $75.00 | $76.92 | $71.57 | $72.95 | $72.95 | 7,466,485 |
2024-04-05 | $73.16 | $73.46 | $70.79 | $73.11 | $73.11 | 8,258,661 |
2024-04-04 | $73.14 | $74.86 | $70.33 | $70.54 | $70.54 | 9,633,872 |
2024-04-03 | $68.93 | $72.12 | $68.10 | $71.62 | $71.62 | 10,922,177 |
2024-04-02 | $69.50 | $69.72 | $67.74 | $68.83 | $68.83 | 6,643,270 |
2024-04-01 | $68.92 | $72.35 | $68.89 | $70.85 | $70.85 | 12,472,083 |
2024-03-28 | $68.39 | $69.19 | $68.05 | $68.24 | $68.24 | 7,935,551 |
2024-03-27 | $68.98 | $69.02 | $66.43 | $67.64 | $67.64 | 6,283,168 |
2024-03-26 | $65.80 | $69.28 | $65.54 | $68.15 | $68.15 | 11,428,943 |
2024-03-25 | $63.18 | $65.53 | $63.03 | $64.98 | $64.98 | 6,259,079 |
2024-03-22 | $63.61 | $64.41 | $63.09 | $63.94 | $63.94 | 5,439,407 |
2024-03-21 | $64.80 | $66.01 | $63.72 | $63.74 | $63.74 | 11,606,154 |
2024-03-20 | $60.20 | $60.82 | $59.41 | $60.72 | $60.72 | 4,236,243 |
2024-03-19 | $58.91 | $60.26 | $58.47 | $59.81 | $59.81 | 4,330,159 |
2024-03-18 | $60.03 | $60.47 | $58.99 | $59.31 | $59.31 | 3,864,938 |
2024-03-15 | $60.23 | $60.53 | $59.60 | $59.79 | $59.79 | 5,638,097 |
2024-03-14 | $62.33 | $62.39 | $60.15 | $60.80 | $60.80 | 3,390,599 |
2024-03-13 | $62.65 | $63.00 | $62.02 | $62.48 | $62.48 | 3,213,802 |
2024-03-12 | $62.65 | $63.36 | $61.69 | $62.97 | $62.97 | 5,467,812 |
2024-03-11 | $62.30 | $62.83 | $61.07 | $62.05 | $62.05 | 6,264,019 |
2024-03-08 | $64.87 | $65.73 | $62.81 | $63.00 | $63.00 | 6,527,610 |
2024-03-07 | $64.83 | $65.06 | $63.46 | $64.28 | $64.28 | 6,825,460 |
2024-03-06 | $64.93 | $65.92 | $63.59 | $64.70 | $64.70 | 9,295,245 |
2024-03-05 | $63.30 | $64.29 | $62.17 | $63.49 | $63.49 | 7,136,191 |
2024-03-04 | $65.00 | $65.04 | $63.25 | $64.32 | $64.32 | 6,230,531 |
2024-03-01 | $61.00 | $64.54 | $60.64 | $64.30 | $64.30 | 17,078,252 |
2024-02-29 | $58.11 | $59.65 | $57.70 | $59.47 | $59.47 | 7,700,337 |
2024-02-28 | $56.84 | $57.80 | $56.63 | $57.46 | $57.46 | 4,133,851 |
2024-02-27 | $58.25 | $58.40 | $57.29 | $57.48 | $57.48 | 6,304,337 |
2024-02-26 | $56.74 | $57.69 | $56.45 | $57.08 | $57.08 | 6,165,037 |
2024-02-23 | $55.49 | $56.21 | $55.29 | $56.06 | $56.06 | 3,163,622 |
2024-02-22 | $54.66 | $56.00 | $54.43 | $55.70 | $55.70 | 5,101,191 |
2024-02-21 | $53.88 | $54.00 | $52.89 | $53.39 | $53.39 | 4,248,454 |
2024-02-20 | $53.96 | $54.14 | $53.29 | $54.13 | $54.13 | 5,141,369 |
2024-02-16 | $56.04 | $56.30 | $53.92 | $54.00 | $54.00 | 6,034,668 |
2024-02-15 | $56.18 | $56.57 | $55.84 | $56.01 | $56.01 | 4,385,885 |
2024-02-14 | $55.93 | $56.56 | $55.88 | $56.08 | $56.08 | 3,964,221 |
2024-02-13 | $55.92 | $55.94 | $54.79 | $55.34 | $55.34 | 5,751,751 |
2024-02-12 | $56.57 | $58.07 | $56.51 | $57.32 | $57.32 | 4,459,851 |
2024-02-09 | $56.50 | $57.35 | $56.23 | $56.82 | $56.82 | 6,518,323 |
2024-02-08 | $57.57 | $57.98 | $57.02 | $57.12 | $57.12 | 7,468,421 |
2024-02-07 | $58.47 | $58.72 | $57.66 | $57.94 | $57.94 | 4,946,939 |
2024-02-06 | $59.05 | $59.24 | $58.26 | $58.45 | $58.45 | 5,187,183 |
2024-02-05 | $58.07 | $58.52 | $57.28 | $58.47 | $58.47 | 4,838,170 |
2024-02-02 | $57.25 | $58.25 | $57.00 | $58.16 | $58.16 | 5,529,566 |
2024-02-01 | $57.24 | $57.68 | $56.59 | $57.40 | $57.40 | 3,585,199 |
2024-01-31 | $57.69 | $58.18 | $57.21 | $57.25 | $57.25 | 5,797,970 |
2024-01-30 | $59.59 | $59.75 | $57.81 | $58.12 | $58.12 | 9,717,071 |
2024-01-29 | $59.40 | $60.45 | $59.04 | $59.75 | $59.75 | 9,380,323 |
2024-01-26 | $58.86 | $59.40 | $57.21 | $58.23 | $58.23 | 19,645,788 |
2024-01-25 | $59.00 | $60.55 | $58.94 | $60.33 | $60.33 | 23,848,748 |
2024-01-24 | $59.00 | $59.06 | $57.71 | $58.03 | $58.03 | 9,687,605 |
2024-01-23 | $58.33 | $59.15 | $57.20 | $57.73 | $57.73 | 10,920,938 |
2024-01-22 | $57.83 | $58.73 | $56.50 | $57.00 | $57.00 | 16,473,375 |
2024-01-19 | $54.00 | $54.79 | $53.65 | $54.77 | $54.77 | 4,797,404 |
2024-01-18 | $52.98 | $53.61 | $52.76 | $53.55 | $53.55 | 5,645,046 |
2024-01-17 | $52.17 | $52.77 | $51.75 | $52.32 | $52.32 | 5,405,352 |
2024-01-16 | $51.61 | $52.52 | $50.89 | $52.23 | $52.23 | 8,042,754 |
2024-01-12 | $50.89 | $51.18 | $50.00 | $50.01 | $50.01 | 2,819,332 |
2024-01-11 | $50.47 | $51.11 | $49.68 | $50.60 | $50.60 | 3,102,913 |
2024-01-10 | $49.38 | $50.67 | $48.96 | $50.51 | $50.51 | 4,301,951 |
2024-01-09 | $49.52 | $50.02 | $49.34 | $49.43 | $49.43 | 4,799,019 |
2024-01-08 | $50.14 | $50.66 | $50.05 | $50.19 | $50.19 | 3,390,151 |
2024-01-05 | $49.69 | $50.35 | $49.67 | $50.05 | $50.05 | 4,678,425 |
2024-01-04 | $50.30 | $50.79 | $49.94 | $50.02 | $50.02 | 4,641,022 |
2024-01-03 | $50.09 | $50.91 | $50.00 | $50.34 | $50.34 | 5,918,025 |
2024-01-02 | $51.76 | $51.95 | $50.68 | $50.86 | $50.86 | 6,341,637 |
2023-12-29 | $52.82 | $53.01 | $52.14 | $52.37 | $52.37 | 3,478,073 |
2023-12-28 | $52.50 | $52.95 | $52.35 | $52.93 | $52.93 | 4,200,007 |
2023-12-27 | $52.87 | $53.18 | $52.28 | $52.42 | $52.42 | 2,136,919 |
2023-12-26 | $52.74 | $53.21 | $52.68 | $52.76 | $52.76 | 2,010,869 |
2023-12-22 | $52.50 | $52.88 | $52.23 | $52.66 | $52.66 | 2,936,503 |
2023-12-21 | $51.25 | $52.42 | $50.85 | $52.38 | $52.38 | 7,347,048 |
2023-12-20 | $50.84 | $50.87 | $49.36 | $49.41 | $49.41 | 5,201,827 |
2023-12-19 | $50.52 | $51.10 | $50.29 | $50.94 | $50.94 | 3,798,430 |
2023-12-18 | $50.57 | $50.90 | $50.28 | $50.52 | $50.52 | 3,150,408 |
2023-12-15 | $51.00 | $51.32 | $50.26 | $50.68 | $50.68 | 7,288,076 |
2023-12-14 | $50.99 | $52.23 | $50.90 | $51.15 | $51.15 | 8,115,047 |
2023-12-13 | $49.56 | $50.68 | $49.56 | $50.43 | $50.43 | 6,881,893 |
2023-12-12 | $49.27 | $50.14 | $49.14 | $49.62 | $49.62 | 4,887,133 |
2023-12-11 | $48.43 | $49.68 | $48.39 | $49.24 | $49.24 | 6,057,839 |
2023-12-08 | $47.13 | $48.11 | $47.03 | $47.86 | $47.86 | 8,455,556 |
2023-12-07 | $47.38 | $47.73 | $46.75 | $47.31 | $47.31 | 3,780,210 |
2023-12-06 | $47.79 | $48.65 | $46.77 | $46.82 | $46.82 | 3,422,810 |
2023-12-05 | $47.20 | $47.50 | $46.47 | $46.77 | $46.77 | 3,087,666 |
2023-12-04 | $47.68 | $48.03 | $46.90 | $47.47 | $47.47 | 3,843,959 |
2023-12-01 | $47.85 | $48.86 | $47.62 | $48.39 | $48.39 | 11,465,087 |
2023-11-30 | $47.57 | $48.43 | $46.96 | $48.31 | $48.31 | 16,700,359 |
2023-11-29 | $47.62 | $48.23 | $47.13 | $47.32 | $47.32 | 4,765,897 |
2023-11-28 | $46.93 | $47.13 | $46.42 | $46.89 | $46.89 | 4,208,817 |
2023-11-27 | $46.41 | $47.53 | $46.29 | $47.21 | $47.21 | 4,263,734 |
2023-11-24 | $46.56 | $46.79 | $46.05 | $46.60 | $46.60 | 2,262,093 |
2023-11-22 | $46.41 | $47.24 | $46.41 | $46.91 | $46.91 | 3,444,142 |
2023-11-21 | $46.61 | $47.04 | $46.11 | $46.24 | $46.24 | 4,360,645 |
2023-11-20 | $46.70 | $47.42 | $46.60 | $47.35 | $47.35 | 3,757,132 |
2023-11-17 | $46.30 | $46.81 | $46.11 | $46.62 | $46.62 | 3,469,866 |
2023-11-16 | $45.69 | $46.34 | $45.23 | $46.01 | $46.01 | 3,537,304 |
2023-11-15 | $45.53 | $46.26 | $45.23 | $46.03 | $46.03 | 3,625,556 |
2023-11-14 | $46.17 | $46.48 | $45.70 | $45.87 | $45.87 | 4,253,912 |
2023-11-13 | $44.68 | $45.19 | $44.13 | $45.18 | $45.18 | 3,457,999 |
2023-11-10 | $44.36 | $45.19 | $44.04 | $45.00 | $45.00 | 4,024,340 |
2023-11-09 | $43.70 | $45.29 | $43.58 | $44.18 | $44.18 | 6,196,858 |
2023-11-08 | $43.10 | $43.46 | $42.65 | $43.26 | $43.26 | 3,119,767 |
2023-11-07 | $42.82 | $43.25 | $42.44 | $43.09 | $43.09 | 5,720,400 |
2023-11-06 | $42.72 | $43.70 | $41.78 | $43.17 | $43.17 | 4,426,017 |
2023-11-03 | $42.37 | $43.71 | $42.29 | $43.01 | $43.01 | 4,479,838 |
2023-11-02 | $41.88 | $42.93 | $41.83 | $42.16 | $42.16 | 7,657,624 |
2023-11-01 | $39.82 | $41.86 | $39.76 | $41.74 | $41.74 | 20,959,935 |
2023-10-31 | $39.00 | $41.55 | $38.43 | $40.15 | $40.15 | 19,497,622 |
2023-10-30 | $43.15 | $44.17 | $40.81 | $41.80 | $41.80 | 16,960,121 |
2023-10-27 | $38.67 | $39.41 | $38.08 | $38.97 | $38.97 | 6,533,346 |
2023-10-26 | $42.10 | $42.34 | $35.62 | $38.26 | $38.26 | 17,872,244 |
2023-10-25 | $42.94 | $43.49 | $42.03 | $42.18 | $42.18 | 2,764,352 |
2023-10-24 | $42.30 | $43.00 | $42.20 | $42.96 | $42.96 | 4,314,415 |
2023-10-23 | $42.45 | $42.68 | $41.65 | $41.81 | $41.81 | 4,064,363 |
2023-10-20 | $43.01 | $43.42 | $42.65 | $42.86 | $42.86 | 3,768,555 |
2023-10-19 | $44.39 | $44.57 | $42.83 | $43.06 | $43.06 | 3,407,117 |
2023-10-18 | $43.84 | $44.97 | $43.83 | $44.45 | $44.45 | 3,755,501 |
2023-10-17 | $45.11 | $46.01 | $43.58 | $44.14 | $44.14 | 7,855,161 |
2023-10-16 | $45.79 | $45.99 | $45.36 | $45.75 | $45.75 | 2,241,587 |
2023-10-13 | $46.07 | $46.65 | $45.59 | $45.70 | $45.70 | 3,111,423 |
2023-10-12 | $46.50 | $46.63 | $45.38 | $45.62 | $45.62 | 2,998,393 |
2023-10-11 | $45.35 | $46.40 | $45.35 | $46.39 | $46.39 | 2,501,831 |
2023-10-10 | $45.40 | $46.03 | $45.20 | $45.35 | $45.35 | 2,192,743 |
2023-10-09 | $45.88 | $46.01 | $44.82 | $45.40 | $45.40 | 2,171,409 |
2023-10-06 | $45.85 | $46.58 | $45.52 | $46.40 | $46.40 | 3,196,192 |
2023-10-05 | $46.51 | $47.14 | $45.62 | $46.11 | $46.11 | 4,017,781 |
2023-10-04 | $44.97 | $45.34 | $44.55 | $45.29 | $45.29 | 2,386,444 |
2023-10-03 | $45.24 | $46.10 | $44.65 | $44.82 | $44.82 | 2,146,236 |
2023-10-02 | $45.86 | $46.52 | $45.24 | $45.47 | $45.47 | 2,580,482 |
2023-09-29 | $46.05 | $46.17 | $45.54 | $45.63 | $45.63 | 2,512,105 |
2023-09-28 | $44.62 | $46.00 | $44.59 | $45.80 | $45.80 | 3,282,054 |
2023-09-27 | $44.66 | $45.22 | $44.28 | $44.56 | $44.56 | 2,547,739 |
2023-09-26 | $44.24 | $44.94 | $43.74 | $44.27 | $44.27 | 3,571,053 |
2023-09-25 | $44.79 | $45.17 | $44.39 | $44.62 | $44.62 | 2,685,874 |
2023-09-22 | $44.84 | $46.51 | $44.83 | $45.14 | $45.14 | 5,078,769 |
2023-09-21 | $45.16 | $45.48 | $44.39 | $44.44 | $44.44 | 3,855,838 |
2023-09-20 | $45.75 | $46.89 | $45.49 | $45.65 | $45.65 | 8,479,541 |
2023-09-19 | $43.60 | $44.28 | $43.43 | $43.92 | $43.92 | 3,159,083 |
2023-09-18 | $43.62 | $44.09 | $43.08 | $43.65 | $43.65 | 2,207,975 |
2023-09-15 | $43.63 | $43.84 | $43.28 | $43.60 | $43.60 | 4,482,657 |
2023-09-14 | $43.65 | $43.86 | $43.14 | $43.69 | $43.69 | 2,493,376 |
2023-09-13 | $42.73 | $43.76 | $42.68 | $43.22 | $43.22 | 3,215,746 |
2023-09-12 | $42.70 | $43.54 | $42.22 | $42.30 | $42.30 | 3,479,912 |
2023-09-11 | $43.98 | $44.05 | $42.78 | $42.90 | $42.90 | 2,371,142 |
2023-09-08 | $43.40 | $43.87 | $43.16 | $43.47 | $43.47 | 2,708,985 |
2023-09-07 | $44.34 | $44.34 | $43.12 | $43.43 | $43.43 | 4,383,768 |
2023-09-06 | $45.42 | $45.89 | $45.01 | $45.44 | $45.44 | 3,397,453 |
2023-09-05 | $45.40 | $46.33 | $45.07 | $45.79 | $45.79 | 4,401,991 |
2023-09-01 | $45.31 | $46.31 | $45.18 | $45.96 | $45.96 | 3,226,294 |
2023-08-31 | $43.81 | $45.63 | $43.77 | $45.00 | $45.00 | 6,968,597 |
2023-08-30 | $41.68 | $43.04 | $41.66 | $42.52 | $42.52 | 3,508,758 |
2023-08-29 | $41.35 | $41.72 | $40.96 | $41.55 | $41.55 | 2,310,627 |
2023-08-28 | $40.15 | $41.52 | $40.02 | $41.41 | $41.41 | 4,268,623 |
2023-08-25 | $39.93 | $40.02 | $38.84 | $39.49 | $39.49 | 2,659,561 |
2023-08-24 | $41.26 | $41.29 | $39.82 | $39.87 | $39.87 | 1,922,846 |
2023-08-23 | $40.33 | $41.23 | $40.18 | $41.05 | $41.05 | 1,498,115 |
2023-08-22 | $40.76 | $40.86 | $40.17 | $40.42 | $40.42 | 1,836,248 |
2023-08-21 | $39.69 | $40.45 | $39.55 | $40.40 | $40.40 | 1,443,276 |
2023-08-18 | $39.51 | $39.95 | $39.23 | $39.74 | $39.74 | 2,405,785 |
2023-08-17 | $40.64 | $41.28 | $40.13 | $40.29 | $40.29 | 2,253,784 |
2023-08-16 | $40.76 | $40.87 | $40.10 | $40.42 | $40.42 | 2,366,735 |
2023-08-15 | $42.24 | $42.27 | $41.03 | $41.05 | $41.05 | 2,987,708 |
2023-08-14 | $42.11 | $42.73 | $42.09 | $42.60 | $42.60 | 2,016,477 |
2023-08-11 | $41.89 | $42.32 | $41.80 | $41.88 | $41.88 | 1,862,576 |
2023-08-10 | $43.10 | $43.17 | $41.71 | $42.15 | $42.15 | 2,914,876 |
2023-08-09 | $42.95 | $43.12 | $42.45 | $42.58 | $42.58 | 2,711,738 |
2023-08-08 | $43.07 | $43.44 | $42.25 | $43.16 | $43.16 | 3,489,108 |
2023-08-07 | $43.80 | $43.99 | $43.20 | $43.50 | $43.50 | 2,130,856 |
2023-08-04 | $43.12 | $44.27 | $42.85 | $43.45 | $43.45 | 3,906,487 |
2023-08-03 | $42.03 | $43.67 | $41.75 | $43.26 | $43.26 | 3,813,479 |
2023-08-02 | $42.30 | $43.04 | $42.18 | $42.42 | $42.42 | 3,805,345 |
2023-08-01 | $42.00 | $43.02 | $41.19 | $42.87 | $42.87 | 5,514,519 |
2023-07-31 | $42.30 | $42.78 | $42.14 | $42.56 | $42.56 | 5,952,417 |
2023-07-28 | $42.31 | $42.72 | $41.87 | $42.03 | $42.03 | 3,953,824 |
2023-07-27 | $40.30 | $42.04 | $40.30 | $41.68 | $41.68 | 5,722,531 |
2023-07-26 | $38.43 | $39.15 | $38.43 | $38.88 | $38.88 | 2,512,738 |
2023-07-25 | $39.04 | $39.14 | $38.39 | $38.64 | $38.64 | 2,659,797 |
2023-07-24 | $38.37 | $39.01 | $38.14 | $38.92 | $38.92 | 3,532,686 |
2023-07-21 | $38.56 | $38.74 | $37.91 | $38.30 | $38.30 | 2,727,379 |
2023-07-20 | $38.54 | $38.87 | $38.09 | $38.28 | $38.28 | 4,058,726 |
2023-07-19 | $38.93 | $39.67 | $38.84 | $38.93 | $38.93 | 3,225,460 |
2023-07-18 | $38.76 | $38.90 | $37.83 | $38.46 | $38.46 | 3,941,497 |
2023-07-17 | $39.52 | $39.66 | $38.68 | $39.14 | $39.14 | 3,084,657 |
2023-07-14 | $39.20 | $40.97 | $38.34 | $39.66 | $39.66 | 7,874,152 |
2023-07-13 | $38.42 | $39.39 | $38.42 | $39.36 | $39.36 | 1,978,837 |
2023-07-12 | $38.89 | $39.09 | $37.88 | $38.42 | $38.42 | 2,911,311 |
2023-07-11 | $38.10 | $38.79 | $37.81 | $38.36 | $38.36 | 2,912,614 |
2023-07-10 | $37.50 | $38.12 | $37.36 | $37.87 | $37.87 | 4,487,620 |
2023-07-07 | $37.55 | $38.29 | $37.49 | $37.67 | $37.67 | 3,963,714 |
2023-07-06 | $37.08 | $37.38 | $36.45 | $37.36 | $37.36 | 2,622,253 |
2023-07-05 | $38.08 | $38.19 | $37.42 | $37.66 | $37.66 | 2,046,009 |
2023-07-03 | $37.87 | $38.53 | $37.83 | $38.51 | $38.51 | 1,329,953 |
2023-06-30 | $37.86 | $38.26 | $37.64 | $37.93 | $37.93 | 3,254,119 |
2023-06-29 | $38.04 | $38.19 | $37.48 | $37.60 | $37.60 | 2,565,653 |
2023-06-28 | $38.02 | $38.20 | $37.39 | $37.85 | $37.85 | 2,642,610 |
2023-06-27 | $37.64 | $38.37 | $37.00 | $38.21 | $38.21 | 6,473,535 |
2023-06-26 | $37.85 | $38.27 | $37.53 | $37.56 | $37.56 | 1,862,226 |
2023-06-23 | $37.80 | $38.14 | $37.53 | $37.86 | $37.86 | 4,841,966 |
2023-06-22 | $38.25 | $38.45 | $38.01 | $38.35 | $38.35 | 2,320,662 |
2023-06-21 | $38.82 | $39.10 | $38.34 | $38.42 | $38.42 | 2,978,550 |
2023-06-20 | $40.02 | $40.26 | $38.82 | $39.12 | $39.12 | 4,378,827 |
2023-06-16 | $41.42 | $41.47 | $39.92 | $40.47 | $40.47 | 5,541,217 |
2023-06-15 | $40.20 | $41.17 | $40.12 | $41.08 | $41.08 | 2,874,003 |
2023-06-14 | $40.52 | $40.97 | $40.14 | $40.46 | $40.46 | 2,537,534 |
2023-06-13 | $40.81 | $40.98 | $40.28 | $40.58 | $40.58 | 4,271,408 |
2023-06-12 | $39.83 | $40.38 | $39.70 | $40.31 | $40.31 | 3,488,508 |
2023-06-09 | $40.53 | $40.70 | $39.50 | $39.78 | $39.78 | 2,257,041 |
2023-06-08 | $40.00 | $40.25 | $38.99 | $40.10 | $40.10 | 3,621,764 |
2023-06-07 | $40.05 | $40.75 | $39.53 | $40.02 | $40.02 | 4,311,608 |
2023-06-06 | $38.60 | $39.79 | $38.53 | $39.48 | $39.48 | 2,446,488 |
2023-06-05 | $40.13 | $40.19 | $38.94 | $39.00 | $39.00 | 2,224,096 |
2023-06-02 | $39.68 | $40.37 | $39.26 | $40.24 | $40.24 | 3,506,273 |
2023-06-01 | $38.51 | $39.46 | $38.51 | $38.97 | $38.97 | 3,063,002 |
2023-05-31 | $38.85 | $39.23 | $38.40 | $38.73 | $38.73 | 7,612,951 |
2023-05-30 | $40.19 | $40.69 | $39.54 | $39.95 | $39.95 | 5,492,362 |
2023-05-26 | $38.03 | $39.99 | $37.99 | $39.71 | $39.71 | 5,310,091 |
2023-05-25 | $37.89 | $38.12 | $36.93 | $37.85 | $37.85 | 3,328,039 |
2023-05-24 | $37.37 | $37.85 | $37.13 | $37.23 | $37.23 | 2,842,548 |
2023-05-23 | $38.34 | $38.73 | $37.75 | $37.80 | $37.80 | 2,530,618 |
2023-05-22 | $38.25 | $38.70 | $37.58 | $38.37 | $38.37 | 3,282,961 |
2023-05-19 | $38.72 | $38.87 | $37.90 | $38.32 | $38.32 | 3,133,298 |
2023-05-18 | $37.02 | $38.87 | $36.91 | $38.74 | $38.74 | 5,974,330 |
2023-05-17 | $36.91 | $37.47 | $36.47 | $36.98 | $36.98 | 3,893,565 |
2023-05-16 | $36.75 | $37.09 | $35.84 | $36.61 | $36.61 | 4,393,642 |
2023-05-15 | $35.74 | $37.00 | $34.56 | $36.75 | $36.75 | 10,442,294 |
2023-05-12 | $32.73 | $33.04 | $32.37 | $33.03 | $33.03 | 3,386,368 |
2023-05-11 | $32.70 | $32.75 | $32.01 | $32.55 | $32.55 | 3,682,154 |
2023-05-10 | $33.96 | $34.50 | $32.32 | $32.88 | $32.88 | 4,099,118 |
2023-05-09 | $33.21 | $33.79 | $32.30 | $33.60 | $33.60 | 5,914,034 |
2023-05-08 | $33.34 | $34.27 | $32.97 | $34.18 | $34.18 | 4,039,490 |
2023-05-05 | $33.48 | $33.70 | $33.02 | $33.45 | $33.45 | 3,032,284 |
2023-05-04 | $33.01 | $33.14 | $32.64 | $33.04 | $33.04 | 2,445,163 |
2023-05-03 | $33.65 | $33.80 | $32.99 | $33.05 | $33.05 | 2,072,194 |
2023-05-02 | $34.10 | $34.21 | $33.23 | $33.47 | $33.47 | 2,275,862 |
2023-05-01 | $34.42 | $34.64 | $33.88 | $34.06 | $34.06 | 2,729,899 |
2023-04-28 | $33.09 | $34.55 | $32.86 | $34.44 | $34.44 | 3,913,457 |
2023-04-27 | $32.77 | $32.84 | $32.15 | $32.76 | $32.76 | 2,702,716 |
2023-04-26 | $32.26 | $33.00 | $32.26 | $32.68 | $32.68 | 3,690,241 |
2023-04-25 | $32.58 | $32.71 | $31.97 | $32.09 | $32.09 | 2,908,180 |
2023-04-24 | $33.13 | $33.25 | $32.67 | $32.90 | $32.90 | 3,117,273 |
2023-04-21 | $33.27 | $33.62 | $32.81 | $33.44 | $33.44 | 3,545,366 |
2023-04-20 | $33.78 | $34.34 | $33.08 | $33.32 | $33.32 | 4,547,153 |
2023-04-19 | $35.22 | $35.22 | $34.26 | $34.62 | $34.62 | 3,672,721 |
2023-04-18 | $36.15 | $36.26 | $35.42 | $35.72 | $35.72 | 2,718,060 |
2023-04-17 | $35.26 | $36.11 | $35.20 | $36.02 | $36.02 | 3,696,736 |
2023-04-14 | $36.91 | $37.00 | $35.36 | $35.46 | $35.46 | 5,219,017 |
2023-04-13 | $38.04 | $38.19 | $36.30 | $36.88 | $36.88 | 7,742,964 |
2023-04-12 | $38.81 | $38.88 | $37.57 | $38.00 | $38.00 | 3,019,401 |
2023-04-11 | $38.30 | $38.64 | $37.94 | $38.37 | $38.37 | 3,206,555 |
2023-04-10 | $36.50 | $38.43 | $36.49 | $38.04 | $38.04 | 9,191,716 |
2023-04-06 | $34.85 | $35.41 | $34.67 | $35.15 | $35.15 | 4,669,653 |
2023-04-05 | $35.58 | $35.58 | $34.74 | $35.06 | $35.06 | 6,133,812 |
2023-04-04 | $37.10 | $37.23 | $35.65 | $35.94 | $35.94 | 3,610,156 |
2023-04-03 | $37.65 | $37.69 | $36.81 | $37.20 | $37.20 | 2,452,025 |
2023-03-31 | $37.04 | $37.97 | $36.85 | $37.67 | $37.67 | 2,555,082 |
2023-03-30 | $36.88 | $37.40 | $36.88 | $37.28 | $37.28 | 2,222,460 |
2023-03-29 | $35.25 | $36.75 | $35.25 | $36.60 | $36.60 | 3,704,232 |
2023-03-28 | $35.03 | $35.12 | $34.23 | $34.61 | $34.61 | 3,035,277 |
2023-03-27 | $35.72 | $35.72 | $34.97 | $35.21 | $35.21 | 3,965,277 |
2023-03-24 | $34.94 | $35.39 | $34.88 | $35.26 | $35.26 | 2,113,967 |
2023-03-23 | $34.92 | $35.93 | $34.63 | $35.27 | $35.27 | 2,529,875 |
2023-03-22 | $35.25 | $35.90 | $34.67 | $34.70 | $34.70 | 2,274,150 |
2023-03-21 | $35.73 | $36.41 | $34.98 | $35.47 | $35.47 | 3,957,826 |
2023-03-20 | $35.13 | $35.44 | $34.81 | $35.20 | $35.20 | 5,431,923 |
2023-03-17 | $35.34 | $35.89 | $34.98 | $35.08 | $35.08 | 6,316,041 |
2023-03-16 | $33.86 | $35.48 | $33.75 | $35.34 | $35.34 | 4,931,336 |
2023-03-15 | $34.35 | $34.95 | $33.88 | $34.39 | $34.39 | 4,433,619 |
2023-03-14 | $36.12 | $36.37 | $34.95 | $35.29 | $35.29 | 3,995,548 |
2023-03-13 | $35.27 | $35.82 | $34.51 | $35.32 | $35.32 | 8,292,159 |
2023-03-10 | $36.97 | $37.04 | $35.76 | $36.06 | $36.06 | 5,367,756 |
2023-03-09 | $37.90 | $38.34 | $37.04 | $37.06 | $37.06 | 2,663,292 |
2023-03-08 | $37.44 | $37.93 | $37.23 | $37.90 | $37.90 | 2,463,445 |
2023-03-07 | $37.64 | $37.77 | $37.05 | $37.31 | $37.31 | 4,126,948 |
2023-03-06 | $38.76 | $38.85 | $37.66 | $37.78 | $37.78 | 6,189,265 |
2023-03-03 | $38.40 | $38.80 | $38.21 | $38.59 | $38.59 | 2,261,242 |
2023-03-02 | $37.84 | $38.52 | $37.18 | $38.38 | $38.38 | 2,590,690 |
2023-03-01 | $38.62 | $38.84 | $37.99 | $38.12 | $38.12 | 3,631,862 |
2023-02-28 | $38.83 | $38.83 | $38.27 | $38.48 | $38.48 | 3,649,424 |
2023-02-27 | $39.62 | $39.73 | $38.39 | $38.51 | $38.51 | 2,402,816 |
2023-02-24 | $38.93 | $39.40 | $38.62 | $39.11 | $39.11 | 2,631,660 |
2023-02-23 | $40.24 | $40.45 | $39.10 | $39.79 | $39.79 | 5,267,364 |
2023-02-22 | $39.96 | $40.56 | $39.33 | $39.57 | $39.57 | 2,501,206 |
2023-02-21 | $40.91 | $41.13 | $39.97 | $40.05 | $40.05 | 2,729,063 |
2023-02-17 | $42.35 | $42.50 | $41.42 | $41.58 | $41.58 | 2,930,797 |
2023-02-16 | $43.00 | $43.25 | $42.37 | $42.57 | $42.57 | 2,004,682 |
2023-02-15 | $43.15 | $43.69 | $43.04 | $43.67 | $43.67 | 3,234,539 |
2023-02-14 | $42.60 | $43.75 | $42.18 | $43.64 | $43.64 | 2,168,696 |
2023-02-13 | $42.79 | $43.33 | $42.45 | $43.04 | $43.04 | 2,781,368 |
2023-02-10 | $42.55 | $43.51 | $42.31 | $43.01 | $43.01 | 3,024,590 |
2023-02-09 | $43.05 | $43.40 | $41.85 | $41.99 | $41.99 | 3,310,041 |
2023-02-08 | $42.63 | $43.59 | $42.60 | $42.74 | $42.74 | 2,890,219 |
2023-02-07 | $42.25 | $43.28 | $41.88 | $43.08 | $43.08 | 3,906,863 |
2023-02-06 | $42.38 | $42.68 | $42.05 | $42.25 | $42.25 | 3,540,843 |
2023-02-03 | $43.60 | $44.82 | $43.07 | $43.25 | $43.25 | 5,798,714 |
2023-02-02 | $44.04 | $45.24 | $43.32 | $44.58 | $44.58 | 5,386,105 |
2023-02-01 | $43.84 | $44.37 | $41.04 | $43.32 | $43.32 | 15,476,319 |
2023-01-31 | $42.96 | $44.03 | $42.31 | $43.95 | $43.95 | 6,306,599 |
2023-01-30 | $43.91 | $44.81 | $43.85 | $44.24 | $44.24 | 6,804,849 |
2023-01-27 | $43.31 | $45.14 | $43.26 | $44.97 | $44.97 | 5,393,177 |
2023-01-26 | $42.47 | $43.83 | $41.82 | $43.76 | $43.76 | 6,878,875 |
2023-01-25 | $40.63 | $41.52 | $40.33 | $41.31 | $41.31 | 3,074,524 |
2023-01-24 | $41.13 | $41.92 | $40.74 | $41.10 | $41.10 | 4,792,606 |
2023-01-23 | $40.35 | $41.99 | $40.02 | $41.79 | $41.79 | 8,279,678 |
2023-01-20 | $37.71 | $38.47 | $37.20 | $38.46 | $38.46 | 5,116,993 |
2023-01-19 | $36.87 | $38.13 | $36.62 | $37.55 | $37.55 | 4,248,809 |
2023-01-18 | $37.88 | $38.36 | $37.32 | $37.47 | $37.47 | 2,781,290 |
2023-01-17 | $37.28 | $37.57 | $36.83 | $37.32 | $37.32 | 6,684,633 |
2023-01-13 | $37.57 | $37.74 | $36.98 | $37.22 | $37.22 | 4,133,834 |
2023-01-12 | $38.42 | $38.63 | $37.59 | $37.96 | $37.96 | 4,091,943 |
2023-01-11 | $38.32 | $38.45 | $37.82 | $38.42 | $38.42 | 3,043,418 |
2023-01-10 | $37.44 | $38.23 | $37.32 | $38.17 | $38.17 | 6,550,162 |
2023-01-09 | $37.31 | $37.98 | $36.61 | $37.59 | $37.59 | 7,727,442 |
2023-01-06 | $35.90 | $37.45 | $35.17 | $37.17 | $37.17 | 8,388,048 |
2023-01-05 | $33.46 | $35.37 | $33.26 | $35.23 | $35.23 | 10,042,192 |
2023-01-04 | $32.44 | $33.55 | $32.33 | $33.05 | $33.05 | 6,348,418 |
2023-01-03 | $31.93 | $32.29 | $30.96 | $31.41 | $31.41 | 3,475,893 |
2022-12-30 | $31.11 | $31.57 | $30.86 | $31.55 | $31.55 | 2,631,415 |
2022-12-29 | $30.56 | $31.63 | $30.43 | $31.57 | $31.57 | 4,329,328 |
2022-12-28 | $31.12 | $31.35 | $30.17 | $30.21 | $30.21 | 3,000,299 |
2022-12-27 | $30.41 | $31.28 | $29.79 | $31.17 | $31.17 | 3,411,578 |
2022-12-23 | $30.63 | $30.79 | $30.23 | $30.59 | $30.59 | 2,558,192 |
2022-12-22 | $30.58 | $30.69 | $29.73 | $30.64 | $30.64 | 5,442,227 |
2022-12-21 | $32.58 | $32.59 | $31.33 | $31.38 | $31.38 | 4,729,102 |
2022-12-20 | $31.94 | $32.67 | $31.70 | $32.08 | $32.08 | 5,576,538 |
2022-12-19 | $32.01 | $32.14 | $31.03 | $31.56 | $31.56 | 4,661,761 |
2022-12-16 | $31.95 | $32.65 | $31.76 | $31.94 | $31.94 | 9,666,803 |
2022-12-15 | $33.76 | $33.83 | $32.12 | $32.21 | $32.21 | 10,830,364 |
2022-12-14 | $36.17 | $36.77 | $35.58 | $35.83 | $35.83 | 3,861,097 |
2022-12-13 | $37.65 | $38.05 | $35.88 | $36.30 | $36.30 | 5,905,589 |
2022-12-12 | $35.53 | $36.29 | $35.34 | $36.21 | $36.21 | 4,056,186 |
2022-12-09 | $35.21 | $36.37 | $34.95 | $35.71 | $35.71 | 5,379,487 |
2022-12-08 | $34.48 | $35.38 | $34.35 | $35.23 | $35.23 | 9,037,610 |
2022-12-07 | $33.54 | $34.19 | $33.02 | $34.14 | $34.14 | 3,882,133 |
2022-12-06 | $34.71 | $34.82 | $33.56 | $33.89 | $33.89 | 5,621,950 |
2022-12-05 | $35.31 | $35.68 | $34.58 | $34.79 | $34.79 | 3,046,389 |
2022-12-02 | $35.11 | $35.61 | $34.73 | $35.45 | $35.45 | 4,372,246 |
2022-12-01 | $36.61 | $37.45 | $35.70 | $35.84 | $35.84 | 6,129,023 |
2022-11-30 | $35.42 | $36.87 | $34.46 | $36.75 | $36.75 | 6,609,054 |
2022-11-29 | $36.45 | $36.54 | $35.71 | $36.03 | $36.03 | 1,990,090 |
2022-11-28 | $36.76 | $36.86 | $35.90 | $36.11 | $36.11 | 2,700,617 |
2022-11-25 | $36.63 | $37.47 | $36.56 | $37.34 | $37.34 | 1,221,389 |
2022-11-23 | $36.03 | $37.11 | $36.02 | $37.00 | $37.00 | 3,251,693 |
2022-11-22 | $35.99 | $36.69 | $35.86 | $36.23 | $36.23 | 2,804,045 |
2022-11-21 | $36.33 | $36.37 | $35.48 | $35.95 | $35.95 | 3,390,419 |
2022-11-18 | $37.14 | $37.46 | $36.21 | $36.86 | $36.86 | 2,239,446 |
2022-11-17 | $35.53 | $36.56 | $35.21 | $36.53 | $36.53 | 4,428,809 |
2022-11-16 | $38.71 | $38.72 | $36.09 | $36.42 | $36.42 | 6,852,923 |
2022-11-15 | $40.56 | $40.97 | $39.21 | $39.46 | $39.46 | 3,533,510 |
2022-11-14 | $39.39 | $40.33 | $38.95 | $39.60 | $39.60 | 3,584,446 |
2022-11-11 | $38.00 | $39.99 | $37.86 | $39.75 | $39.75 | 3,921,584 |
2022-11-10 | $36.05 | $37.80 | $35.66 | $37.75 | $37.75 | 4,482,285 |
2022-11-09 | $35.73 | $35.89 | $34.27 | $34.35 | $34.35 | 5,229,601 |
2022-11-08 | $36.89 | $37.06 | $35.85 | $36.52 | $36.52 | 2,588,924 |
2022-11-07 | $35.77 | $36.66 | $35.18 | $36.62 | $36.62 | 3,875,843 |
2022-11-04 | $34.73 | $35.55 | $34.48 | $35.44 | $35.44 | 3,496,736 |
2022-11-03 | $34.07 | $34.26 | $33.03 | $33.71 | $33.71 | 3,210,602 |
2022-11-02 | $35.54 | $36.01 | $34.54 | $34.58 | $34.58 | 4,148,604 |
2022-11-01 | $35.06 | $35.92 | $34.92 | $35.70 | $35.70 | 8,681,919 |
2022-10-31 | $35.27 | $35.32 | $33.89 | $34.37 | $34.37 | 4,432,265 |
2022-10-28 | $34.25 | $35.81 | $34.18 | $35.50 | $35.50 | 4,829,125 |
2022-10-27 | $36.89 | $37.05 | $34.08 | $34.34 | $34.34 | 6,784,850 |
2022-10-26 | $34.50 | $36.24 | $34.16 | $35.28 | $35.28 | 7,738,238 |
2022-10-25 | $34.94 | $35.51 | $34.78 | $35.29 | $35.29 | 5,727,775 |
2022-10-24 | $34.76 | $35.24 | $34.06 | $34.92 | $34.92 | 4,565,527 |
2022-10-21 | $33.32 | $34.89 | $33.09 | $34.86 | $34.86 | 6,230,786 |
2022-10-20 | $33.60 | $34.36 | $33.02 | $33.47 | $33.47 | 4,074,385 |
2022-10-19 | $33.21 | $34.01 | $33.07 | $33.36 | $33.36 | 3,879,307 |
2022-10-18 | $34.95 | $35.14 | $33.17 | $33.61 | $33.61 | 3,605,086 |
2022-10-17 | $34.56 | $34.82 | $33.30 | $33.89 | $33.89 | 3,827,671 |
2022-10-14 | $35.36 | $35.42 | $33.65 | $33.72 | $33.72 | 3,071,449 |
2022-10-13 | $33.21 | $35.79 | $32.78 | $35.10 | $35.10 | 5,870,819 |
2022-10-12 | $34.74 | $34.82 | $33.27 | $34.28 | $34.28 | 7,523,791 |
2022-10-11 | $34.62 | $36.32 | $34.02 | $34.82 | $34.82 | 5,766,279 |
2022-10-10 | $35.58 | $35.98 | $34.39 | $34.66 | $34.66 | 3,662,519 |
2022-10-07 | $36.49 | $38.95 | $35.36 | $35.74 | $35.74 | 9,719,426 |
2022-10-06 | $36.92 | $37.35 | $35.21 | $37.06 | $37.06 | 9,055,846 |
2022-10-05 | $35.98 | $37.79 | $35.82 | $37.17 | $37.17 | 7,048,964 |
2022-10-04 | $34.98 | $36.50 | $34.94 | $36.46 | $36.46 | 10,183,155 |
2022-10-03 | $33.29 | $34.31 | $32.96 | $34.05 | $34.05 | 4,149,953 |
2022-09-30 | $32.12 | $33.96 | $32.12 | $32.55 | $32.55 | 6,502,833 |
2022-09-29 | $32.45 | $32.54 | $31.56 | $32.18 | $32.18 | 4,544,256 |
2022-09-28 | $32.72 | $33.52 | $32.54 | $33.15 | $33.15 | 3,735,274 |
2022-09-27 | $32.80 | $32.99 | $32.31 | $32.72 | $32.72 | 3,828,629 |
2022-09-26 | $33.43 | $33.78 | $32.35 | $32.40 | $32.40 | 4,667,051 |
2022-09-23 | $33.20 | $33.93 | $33.03 | $33.84 | $33.84 | 7,479,790 |
2022-09-22 | $34.56 | $34.80 | $33.53 | $33.82 | $33.82 | 4,580,688 |
2022-09-21 | $35.09 | $36.32 | $34.76 | $34.78 | $34.78 | 4,321,641 |
2022-09-20 | $35.90 | $36.08 | $34.94 | $35.54 | $35.54 | 5,337,706 |
2022-09-19 | $36.56 | $37.11 | $36.19 | $36.62 | $36.62 | 3,909,453 |
2022-09-16 | $37.07 | $37.62 | $36.32 | $37.22 | $37.22 | 7,262,967 |
2022-09-15 | $38.17 | $38.76 | $37.33 | $37.77 | $37.77 | 5,113,849 |
2022-09-14 | $39.32 | $39.53 | $37.75 | $38.33 | $38.33 | 5,965,384 |
2022-09-13 | $41.68 | $41.82 | $39.03 | $39.32 | $39.32 | 8,297,134 |
2022-09-12 | $44.09 | $44.49 | $43.09 | $43.27 | $43.27 | 4,597,429 |
2022-09-09 | $42.88 | $44.06 | $42.79 | $43.80 | $43.80 | 3,525,025 |
2022-09-08 | $41.17 | $42.47 | $40.64 | $42.41 | $42.41 | 4,056,853 |
2022-09-07 | $40.90 | $41.64 | $40.13 | $41.45 | $41.45 | 4,086,861 |
2022-09-06 | $41.48 | $41.88 | $40.52 | $40.97 | $40.97 | 3,433,140 |
2022-09-02 | $42.74 | $42.81 | $41.47 | $41.65 | $41.65 | 2,851,190 |
2022-09-01 | $40.79 | $42.17 | $40.38 | $41.99 | $41.99 | 7,086,198 |
2022-08-31 | $42.42 | $43.00 | $41.95 | $42.26 | $42.26 | 4,296,307 |
2022-08-30 | $44.67 | $44.70 | $43.13 | $43.36 | $43.36 | 4,156,756 |
2022-08-29 | $44.99 | $45.67 | $44.66 | $44.76 | $44.76 | 2,145,083 |
2022-08-26 | $47.87 | $47.91 | $45.49 | $45.49 | $45.49 | 2,555,207 |
2022-08-25 | $46.67 | $48.29 | $46.63 | $47.91 | $47.91 | 2,513,954 |
2022-08-24 | $45.43 | $46.73 | $45.38 | $46.21 | $46.21 | 2,294,453 |
2022-08-23 | $46.14 | $47.06 | $45.74 | $45.85 | $45.85 | 1,947,125 |
2022-08-22 | $46.56 | $46.70 | $45.92 | $46.06 | $46.06 | 4,083,507 |
2022-08-19 | $48.27 | $48.30 | $47.41 | $47.67 | $47.67 | 1,828,528 |
2022-08-18 | $48.31 | $49.23 | $48.00 | $48.72 | $48.72 | 1,931,615 |
2022-08-17 | $48.34 | $48.51 | $47.20 | $48.20 | $48.20 | 2,402,803 |
2022-08-16 | $49.22 | $49.84 | $49.08 | $49.24 | $49.24 | 1,780,350 |
2022-08-15 | $50.04 | $50.10 | $49.03 | $49.61 | $49.61 | 2,335,019 |
2022-08-12 | $49.34 | $50.95 | $49.14 | $50.67 | $50.67 | 2,365,716 |
2022-08-11 | $48.30 | $50.26 | $48.14 | $49.06 | $49.06 | 3,604,587 |
2022-08-10 | $47.42 | $48.34 | $47.12 | $47.68 | $47.68 | 2,631,530 |
2022-08-09 | $46.83 | $47.03 | $45.21 | $46.31 | $46.31 | 3,616,731 |
2022-08-08 | $46.77 | $48.68 | $46.58 | $47.58 | $47.58 | 5,341,967 |
2022-08-05 | $45.73 | $48.10 | $45.04 | $47.09 | $47.09 | 6,047,389 |
2022-08-04 | $49.38 | $50.05 | $48.70 | $49.91 | $49.91 | 3,217,130 |
2022-08-03 | $48.81 | $49.75 | $48.09 | $49.39 | $49.39 | 2,739,346 |
2022-08-02 | $48.80 | $49.18 | $47.94 | $48.47 | $48.47 | 2,379,633 |
2022-08-01 | $49.05 | $50.43 | $48.19 | $49.12 | $49.12 | 2,903,214 |
2022-07-29 | $48.72 | $49.16 | $48.08 | $49.10 | $49.10 | 2,566,754 |
2022-07-28 | $48.46 | $48.74 | $46.82 | $48.72 | $48.72 | 2,675,415 |
2022-07-27 | $47.30 | $48.74 | $46.69 | $48.43 | $48.43 | 2,151,636 |
2022-07-26 | $47.16 | $48.00 | $46.87 | $46.95 | $46.95 | 2,328,087 |
2022-07-25 | $47.37 | $48.15 | $46.39 | $46.84 | $46.84 | 4,670,808 |
2022-07-22 | $48.25 | $48.70 | $47.03 | $47.22 | $47.22 | 4,148,988 |
2022-07-21 | $49.72 | $50.45 | $48.79 | $50.43 | $50.43 | 2,549,183 |
2022-07-20 | $48.21 | $49.63 | $47.97 | $49.59 | $49.59 | 3,606,177 |
2022-07-19 | $47.82 | $48.79 | $47.59 | $48.56 | $48.56 | 2,403,762 |
2022-07-18 | $47.60 | $48.14 | $46.69 | $46.90 | $46.90 | 2,950,670 |
2022-07-15 | $47.15 | $47.49 | $45.72 | $47.41 | $47.41 | 2,275,455 |
2022-07-14 | $45.52 | $46.35 | $44.86 | $46.01 | $46.01 | 1,955,768 |
2022-07-13 | $44.85 | $46.49 | $44.84 | $46.31 | $46.31 | 2,441,864 |
2022-07-12 | $44.82 | $46.84 | $44.79 | $46.03 | $46.03 | 3,534,084 |
2022-07-11 | $44.82 | $45.50 | $44.06 | $44.82 | $44.82 | 3,635,717 |
2022-07-08 | $44.42 | $45.77 | $44.28 | $45.24 | $45.24 | 3,148,935 |
2022-07-07 | $44.42 | $45.18 | $44.19 | $44.86 | $44.86 | 2,501,084 |
2022-07-06 | $43.68 | $44.08 | $42.94 | $43.77 | $43.77 | 2,702,085 |
2022-07-05 | $42.33 | $43.96 | $41.97 | $43.79 | $43.79 | 3,509,855 |
2022-07-01 | $43.28 | $44.09 | $41.63 | $43.42 | $43.42 | 6,023,722 |
2022-06-30 | $44.50 | $45.53 | $43.81 | $44.83 | $44.83 | 4,165,292 |
2022-06-29 | $46.47 | $46.76 | $45.07 | $45.40 | $45.40 | 2,594,501 |
2022-06-28 | $47.82 | $48.46 | $46.64 | $46.74 | $46.74 | 2,055,888 |
2022-06-27 | $47.55 | $48.26 | $47.03 | $47.58 | $47.58 | 4,216,277 |
2022-06-24 | $46.30 | $47.73 | $46.09 | $47.07 | $47.07 | 2,863,244 |
2022-06-23 | $45.52 | $46.15 | $45.16 | $45.92 | $45.92 | 4,099,047 |
2022-06-22 | $45.50 | $46.68 | $45.11 | $45.52 | $45.52 | 3,934,115 |
2022-06-21 | $47.02 | $47.83 | $46.29 | $46.50 | $46.50 | 5,025,481 |
2022-06-17 | $46.50 | $47.03 | $45.27 | $46.35 | $46.35 | 6,221,019 |
2022-06-16 | $48.48 | $48.48 | $46.05 | $46.35 | $46.35 | 6,050,833 |
2022-06-15 | $49.47 | $50.52 | $48.56 | $49.95 | $49.95 | 4,543,486 |
2022-06-14 | $50.62 | $50.76 | $48.75 | $49.24 | $49.24 | 4,167,250 |
2022-06-13 | $51.94 | $52.48 | $50.23 | $50.36 | $50.36 | 4,621,127 |
2022-06-10 | $55.27 | $55.96 | $53.82 | $54.03 | $54.03 | 4,678,276 |
2022-06-09 | $57.37 | $58.11 | $56.48 | $56.58 | $56.58 | 4,383,526 |
2022-06-08 | $62.86 | $63.00 | $57.70 | $57.82 | $57.82 | 7,200,664 |
2022-06-07 | $58.86 | $60.48 | $58.62 | $60.32 | $60.32 | 2,407,535 |
2022-06-06 | $60.86 | $61.10 | $59.56 | $59.72 | $59.72 | 2,467,688 |
2022-06-03 | $60.71 | $61.18 | $59.98 | $60.08 | $60.08 | 1,774,012 |
2022-06-02 | $60.59 | $62.34 | $60.49 | $61.93 | $61.93 | 2,353,827 |
2022-06-01 | $60.89 | $61.46 | $59.43 | $60.28 | $60.28 | 2,015,802 |
2022-05-31 | $61.80 | $62.21 | $59.62 | $60.69 | $60.69 | 3,635,346 |
2022-05-27 | $61.28 | $62.25 | $61.06 | $62.25 | $62.25 | 2,549,373 |
2022-05-26 | $58.50 | $61.20 | $58.48 | $60.68 | $60.68 | 2,722,631 |
2022-05-25 | $56.01 | $59.44 | $56.00 | $59.10 | $59.10 | 3,757,085 |
2022-05-24 | $56.74 | $57.05 | $55.55 | $56.60 | $56.60 | 2,227,810 |
2022-05-23 | $57.13 | $58.06 | $57.00 | $57.34 | $57.34 | 3,123,401 |
2022-05-20 | $58.69 | $58.84 | $55.25 | $56.81 | $56.81 | 3,147,346 |
2022-05-19 | $58.60 | $59.59 | $57.93 | $58.01 | $58.01 | 2,412,794 |
2022-05-18 | $60.00 | $61.29 | $58.82 | $59.10 | $59.10 | 2,736,651 |
2022-05-17 | $59.05 | $61.66 | $59.03 | $61.19 | $61.19 | 4,959,636 |
2022-05-16 | $58.11 | $59.04 | $57.36 | $57.89 | $57.89 | 2,899,746 |
2022-05-13 | $56.45 | $58.67 | $56.45 | $58.45 | $58.45 | 3,247,971 |
2022-05-12 | $54.72 | $56.16 | $54.25 | $55.55 | $55.55 | 4,246,460 |
2022-05-11 | $57.33 | $59.30 | $55.59 | $55.75 | $55.75 | 4,224,719 |
2022-05-10 | $57.64 | $59.16 | $56.28 | $57.36 | $57.36 | 5,485,826 |
2022-05-09 | $58.05 | $60.47 | $56.20 | $56.53 | $56.53 | 5,010,947 |
2022-05-06 | $60.79 | $61.50 | $59.00 | $59.45 | $59.45 | 4,634,012 |
2022-05-05 | $61.73 | $62.31 | $60.33 | $61.19 | $61.19 | 4,474,999 |
2022-05-04 | $62.06 | $63.26 | $60.77 | $62.86 | $62.86 | 6,413,207 |
2022-05-03 | $60.04 | $62.61 | $59.21 | $61.72 | $61.72 | 21,967,493 |
2022-05-02 | $53.09 | $53.99 | $51.88 | $53.92 | $53.92 | 5,633,277 |
2022-04-29 | $53.15 | $54.65 | $52.92 | $53.07 | $53.07 | 8,184,987 |
2022-04-28 | $50.65 | $52.72 | $50.13 | $52.61 | $52.61 | 5,801,087 |
2022-04-27 | $49.04 | $50.78 | $49.04 | $50.05 | $50.05 | 4,911,944 |
2022-04-26 | $50.25 | $51.09 | $49.37 | $49.58 | $49.58 | 6,107,534 |
2022-04-25 | $48.94 | $51.11 | $48.84 | $51.01 | $51.01 | 5,455,160 |
2022-04-22 | $49.69 | $50.31 | $49.32 | $49.46 | $49.46 | 4,257,619 |
2022-04-21 | $49.92 | $51.04 | $49.89 | $50.24 | $50.24 | 4,521,100 |
2022-04-20 | $49.44 | $50.66 | $49.40 | $49.50 | $49.50 | 3,513,942 |
2022-04-19 | $47.28 | $49.05 | $47.10 | $48.95 | $48.95 | 3,108,733 |
2022-04-18 | $46.13 | $47.39 | $46.02 | $47.28 | $47.28 | 3,215,128 |
2022-04-14 | $46.44 | $47.58 | $46.26 | $46.34 | $46.34 | 4,744,276 |
2022-04-13 | $47.59 | $48.43 | $47.59 | $47.86 | $47.86 | 2,322,278 |
2022-04-12 | $47.70 | $48.42 | $47.43 | $47.50 | $47.50 | 2,974,169 |
2022-04-11 | $46.90 | $48.30 | $46.76 | $47.02 | $47.02 | 2,406,154 |
2022-04-08 | $47.49 | $48.15 | $47.12 | $47.20 | $47.20 | 2,494,736 |
2022-04-07 | $47.83 | $48.05 | $46.56 | $47.76 | $47.76 | 3,649,245 |
2022-04-06 | $47.23 | $48.07 | $46.15 | $47.86 | $47.86 | 4,679,129 |
2022-04-05 | $48.80 | $49.15 | $47.98 | $48.12 | $48.12 | 5,934,711 |
2022-04-04 | $48.70 | $49.38 | $48.34 | $49.34 | $49.34 | 2,813,254 |
2022-04-01 | $50.13 | $50.51 | $47.62 | $48.39 | $48.39 | 3,610,735 |
2022-03-31 | $50.13 | $50.68 | $49.65 | $49.65 | $49.65 | 2,923,274 |
2022-03-30 | $51.80 | $52.12 | $50.29 | $50.62 | $50.62 | 2,916,692 |
2022-03-29 | $52.00 | $52.29 | $50.72 | $51.89 | $51.89 | 2,852,934 |
2022-03-28 | $50.51 | $50.71 | $49.72 | $50.70 | $50.70 | 2,265,436 |
2022-03-25 | $50.40 | $50.83 | $49.40 | $50.81 | $50.81 | 2,718,724 |
2022-03-24 | $48.80 | $50.56 | $48.72 | $50.50 | $50.50 | 2,037,931 |
2022-03-23 | $49.05 | $49.67 | $48.46 | $48.68 | $48.68 | 1,707,772 |
2022-03-22 | $49.05 | $49.91 | $49.05 | $49.73 | $49.73 | 2,032,438 |
2022-03-21 | $49.46 | $49.64 | $48.34 | $48.95 | $48.95 | 1,925,897 |
2022-03-18 | $48.31 | $49.36 | $48.09 | $49.30 | $49.30 | 4,058,022 |
2022-03-17 | $47.67 | $48.89 | $47.31 | $48.86 | $48.86 | 2,457,485 |
2022-03-16 | $46.53 | $48.26 | $46.47 | $48.25 | $48.25 | 3,488,371 |
2022-03-15 | $44.71 | $46.03 | $44.60 | $45.94 | $45.94 | 2,384,512 |
2022-03-14 | $45.30 | $45.40 | $43.85 | $44.47 | $44.47 | 3,271,143 |
2022-03-11 | $47.29 | $47.30 | $45.14 | $45.30 | $45.30 | 2,905,286 |
2022-03-10 | $46.75 | $46.93 | $45.80 | $46.59 | $46.59 | 2,763,461 |
2022-03-09 | $47.11 | $48.68 | $47.01 | $47.77 | $47.77 | 3,411,998 |
2022-03-08 | $46.89 | $48.72 | $45.72 | $45.77 | $45.77 | 5,252,351 |
2022-03-07 | $49.66 | $50.25 | $46.47 | $46.61 | $46.61 | 4,744,858 |
2022-03-04 | $51.18 | $51.65 | $49.93 | $50.27 | $50.27 | 3,762,761 |
2022-03-03 | $52.36 | $53.20 | $51.35 | $52.02 | $52.02 | 4,486,054 |
2022-03-02 | $50.26 | $52.21 | $50.01 | $51.84 | $51.84 | 3,486,688 |
2022-03-01 | $50.85 | $51.40 | $48.32 | $49.49 | $49.49 | 4,279,400 |
2022-02-28 | $52.05 | $52.38 | $50.08 | $50.94 | $50.94 | 4,747,131 |
2022-02-25 | $52.20 | $53.00 | $51.18 | $52.95 | $52.95 | 3,111,775 |
2022-02-24 | $49.77 | $51.90 | $49.20 | $51.83 | $51.83 | 4,322,280 |
2022-02-23 | $54.05 | $54.17 | $51.77 | $51.98 | $51.98 | 2,887,123 |
2022-02-22 | $54.78 | $55.21 | $52.57 | $53.42 | $53.42 | 3,431,541 |
2022-02-18 | $56.21 | $56.36 | $54.62 | $55.53 | $55.53 | 3,471,118 |
2022-02-17 | $55.82 | $57.56 | $55.64 | $56.45 | $56.45 | 3,791,348 |
2022-02-16 | $55.06 | $57.11 | $54.94 | $56.39 | $56.39 | 2,651,143 |
2022-02-15 | $53.18 | $55.94 | $53.11 | $55.87 | $55.87 | 3,258,131 |
2022-02-14 | $53.77 | $54.51 | $52.52 | $52.86 | $52.86 | 3,543,299 |
2022-02-11 | $53.95 | $55.53 | $53.48 | $53.73 | $53.73 | 4,462,109 |
2022-02-10 | $53.54 | $56.93 | $53.44 | $54.09 | $54.09 | 6,240,088 |
2022-02-09 | $52.91 | $54.53 | $52.82 | $54.48 | $54.48 | 3,151,155 |
2022-02-08 | $51.63 | $52.65 | $51.59 | $52.37 | $52.37 | 2,763,054 |
2022-02-07 | $51.96 | $52.35 | $51.34 | $51.85 | $51.85 | 3,161,708 |
2022-02-04 | $51.99 | $52.50 | $50.86 | $51.81 | $51.81 | 3,369,068 |
2022-02-03 | $52.56 | $53.59 | $52.24 | $52.29 | $52.29 | 5,104,508 |
2022-02-02 | $52.57 | $53.60 | $52.00 | $53.44 | $53.44 | 4,210,117 |
2022-02-01 | $51.38 | $52.78 | $50.55 | $52.57 | $52.57 | 4,508,601 |
2022-01-31 | $49.51 | $52.10 | $49.37 | $51.74 | $51.74 | 6,532,357 |
2022-01-28 | $49.09 | $52.04 | $48.62 | $49.90 | $49.90 | 19,932,937 |
2022-01-27 | $56.58 | $57.48 | $53.43 | $53.84 | $53.84 | 10,209,289 |
2022-01-26 | $56.53 | $56.54 | $54.15 | $54.58 | $54.58 | 4,579,321 |
2022-01-25 | $55.56 | $56.07 | $53.98 | $55.09 | $55.09 | 5,214,986 |
2022-01-24 | $57.35 | $57.47 | $53.88 | $57.02 | $57.02 | 4,866,135 |
2022-01-21 | $59.34 | $59.78 | $57.52 | $57.81 | $57.81 | 5,086,463 |
2022-01-20 | $62.47 | $62.59 | $59.77 | $59.92 | $59.92 | 3,823,978 |
2022-01-19 | $64.81 | $66.10 | $61.87 | $61.94 | $61.94 | 3,764,243 |
2022-01-18 | $65.85 | $65.89 | $63.83 | $64.12 | $64.12 | 3,047,988 |
2022-01-14 | $66.11 | $67.43 | $65.96 | $66.64 | $66.64 | 2,161,006 |
2022-01-13 | $66.95 | $67.76 | $66.15 | $66.51 | $66.51 | 2,624,244 |
2022-01-12 | $66.55 | $67.45 | $65.61 | $66.54 | $66.54 | 2,154,681 |
2022-01-11 | $65.50 | $66.12 | $64.24 | $66.02 | $66.02 | 3,608,133 |
2022-01-10 | $65.36 | $65.96 | $63.69 | $65.54 | $65.54 | 3,078,902 |
2022-01-07 | $64.66 | $66.23 | $64.52 | $65.83 | $65.83 | 3,841,450 |
2022-01-06 | $67.31 | $68.48 | $64.52 | $64.74 | $64.74 | 7,513,291 |
2022-01-05 | $67.61 | $69.36 | $67.06 | $67.06 | $67.06 | 5,915,882 |
2022-01-04 | $66.20 | $67.90 | $65.92 | $67.62 | $67.62 | 3,753,042 |
2022-01-03 | $65.75 | $66.37 | $65.04 | $65.93 | $65.93 | 2,950,103 |
2021-12-31 | $65.33 | $66.10 | $65.17 | $65.21 | $65.21 | 1,857,030 |
2021-12-30 | $65.36 | $66.62 | $65.19 | $65.37 | $65.37 | 2,252,065 |
2021-12-29 | $64.39 | $67.24 | $64.30 | $66.13 | $66.13 | 8,998,703 |
2021-12-28 | $62.21 | $62.94 | $61.87 | $62.84 | $62.84 | 2,289,506 |
2021-12-27 | $61.56 | $62.54 | $61.45 | $62.09 | $62.09 | 1,856,287 |
2021-12-23 | $60.00 | $61.84 | $59.93 | $61.20 | $61.20 | 3,659,041 |
2021-12-22 | $59.05 | $60.08 | $58.72 | $59.79 | $59.79 | 2,919,208 |
2021-12-21 | $58.02 | $59.05 | $57.26 | $59.02 | $59.02 | 3,180,650 |
2021-12-20 | $55.96 | $56.54 | $55.18 | $55.90 | $55.90 | 3,768,863 |
2021-12-17 | $56.58 | $57.54 | $55.70 | $56.85 | $56.85 | 5,105,789 |
2021-12-16 | $56.83 | $58.17 | $56.37 | $56.71 | $56.71 | 2,853,713 |
2021-12-15 | $55.58 | $56.55 | $54.40 | $56.35 | $56.35 | 3,310,770 |
2021-12-14 | $55.26 | $56.59 | $55.05 | $55.63 | $55.63 | 3,133,839 |
2021-12-13 | $57.90 | $58.22 | $55.65 | $55.73 | $55.73 | 4,081,957 |
2021-12-10 | $56.96 | $57.96 | $56.83 | $57.87 | $57.87 | 2,314,891 |
2021-12-09 | $58.24 | $58.63 | $57.02 | $57.33 | $57.33 | 2,432,947 |
2021-12-08 | $59.16 | $59.43 | $58.10 | $59.00 | $59.00 | 2,683,290 |
2021-12-07 | $58.48 | $59.90 | $57.90 | $59.17 | $59.17 | 3,775,059 |
2021-12-06 | $57.81 | $58.36 | $55.90 | $57.06 | $57.06 | 3,085,299 |
2021-12-03 | $56.95 | $58.12 | $56.26 | $57.52 | $57.52 | 4,079,909 |
2021-12-02 | $57.58 | $57.72 | $56.30 | $56.95 | $56.95 | 3,667,257 |
2021-12-01 | $58.75 | $60.75 | $57.66 | $57.72 | $57.72 | 4,997,013 |
2021-11-30 | $58.09 | $59.02 | $56.69 | $57.84 | $57.84 | 4,793,025 |
2021-11-29 | $58.48 | $59.10 | $57.74 | $58.99 | $58.99 | 3,501,196 |
2021-11-26 | $58.20 | $58.46 | $56.86 | $57.76 | $57.76 | 2,354,507 |
2021-11-24 | $60.10 | $60.40 | $59.11 | $59.87 | $59.87 | 2,371,765 |
2021-11-23 | $59.40 | $61.22 | $59.07 | $60.53 | $60.53 | 8,368,252 |
2021-11-22 | $56.23 | $57.63 | $55.37 | $56.93 | $56.93 | 3,832,917 |
2021-11-19 | $55.70 | $57.56 | $55.04 | $56.02 | $56.02 | 4,456,074 |
2021-11-18 | $56.60 | $56.79 | $54.81 | $55.70 | $55.70 | 4,059,520 |
2021-11-17 | $58.25 | $58.40 | $55.73 | $56.49 | $56.49 | 5,243,101 |
2021-11-16 | $58.91 | $59.34 | $58.06 | $58.48 | $58.48 | 2,512,311 |
2021-11-15 | $60.42 | $60.70 | $58.74 | $58.93 | $58.93 | 3,263,210 |
2021-11-12 | $59.72 | $62.42 | $59.16 | $60.56 | $60.56 | 8,567,810 |
2021-11-11 | $55.40 | $58.94 | $55.40 | $58.82 | $58.82 | 5,337,678 |
2021-11-10 | $55.98 | $56.52 | $54.88 | $55.26 | $55.26 | 3,658,630 |
2021-11-09 | $55.78 | $56.90 | $55.65 | $56.25 | $56.25 | 2,675,653 |
2021-11-08 | $56.57 | $57.75 | $55.57 | $55.78 | $55.78 | 3,329,164 |
2021-11-05 | $55.48 | $56.70 | $55.17 | $56.18 | $56.18 | 2,804,617 |
2021-11-04 | $55.99 | $55.99 | $54.29 | $55.04 | $55.04 | 3,365,237 |
2021-11-03 | $55.15 | $55.95 | $54.53 | $55.77 | $55.77 | 4,095,952 |
2021-11-02 | $54.39 | $55.37 | $53.97 | $55.03 | $55.03 | 2,966,066 |
2021-11-01 | $52.15 | $54.80 | $52.13 | $54.18 | $54.18 | 4,202,331 |
2021-10-29 | $49.92 | $53.50 | $49.50 | $52.29 | $52.29 | 18,240,580 |
2021-10-28 | $55.86 | $57.34 | $55.84 | $57.28 | $57.28 | 4,112,574 |
2021-10-27 | $56.41 | $56.42 | $54.92 | $55.48 | $55.48 | 2,433,256 |
2021-10-26 | $57.02 | $57.20 | $56.30 | $56.32 | $56.32 | 2,007,814 |
2021-10-25 | $57.68 | $57.80 | $56.63 | $56.83 | $56.83 | 2,051,245 |
2021-10-22 | $57.46 | $58.92 | $56.55 | $57.05 | $57.05 | 3,544,202 |
2021-10-21 | $55.76 | $56.88 | $55.44 | $56.80 | $56.80 | 1,968,827 |
2021-10-20 | $54.87 | $56.78 | $54.56 | $56.41 | $56.41 | 3,630,138 |
2021-10-19 | $55.08 | $55.78 | $54.60 | $55.65 | $55.65 | 3,881,226 |
2021-10-18 | $55.16 | $55.90 | $54.56 | $55.40 | $55.40 | 1,577,928 |
2021-10-15 | $55.74 | $56.29 | $55.15 | $55.41 | $55.41 | 3,398,577 |
2021-10-14 | $54.85 | $57.06 | $54.52 | $56.55 | $56.55 | 3,437,368 |
2021-10-13 | $54.61 | $55.66 | $54.06 | $54.21 | $54.21 | 2,944,148 |
2021-10-12 | $56.19 | $56.35 | $53.61 | $54.20 | $54.20 | 4,553,692 |
2021-10-11 | $56.59 | $57.22 | $56.13 | $56.17 | $56.17 | 1,526,173 |
2021-10-08 | $57.80 | $57.88 | $56.52 | $56.59 | $56.59 | 1,594,288 |
2021-10-07 | $56.74 | $57.93 | $56.74 | $57.39 | $57.39 | 1,957,540 |
2021-10-06 | $55.84 | $56.77 | $55.11 | $56.43 | $56.43 | 3,591,665 |
2021-10-05 | $57.21 | $57.62 | $56.22 | $56.96 | $56.96 | 2,324,627 |
2021-10-04 | $56.92 | $57.85 | $56.56 | $56.95 | $56.95 | 2,615,847 |
2021-10-01 | $57.03 | $57.32 | $55.55 | $57.09 | $57.09 | 2,144,799 |
2021-09-30 | $57.26 | $57.50 | $56.41 | $56.44 | $56.44 | 2,795,773 |
2021-09-29 | $58.05 | $58.45 | $56.60 | $56.70 | $56.70 | 3,661,106 |
2021-09-28 | $58.70 | $59.09 | $57.66 | $58.32 | $58.32 | 2,753,043 |
2021-09-27 | $57.80 | $59.84 | $57.61 | $59.06 | $59.06 | 2,531,235 |
2021-09-24 | $57.09 | $58.14 | $56.62 | $57.94 | $57.94 | 1,841,408 |
2021-09-23 | $56.73 | $57.79 | $55.73 | $57.49 | $57.49 | 2,378,040 |
2021-09-22 | $56.19 | $57.05 | $55.74 | $56.58 | $56.58 | 2,208,650 |
2021-09-21 | $56.85 | $57.25 | $55.47 | $55.47 | $55.47 | 2,808,017 |
2021-09-20 | $56.42 | $57.05 | $55.60 | $56.62 | $56.62 | 3,423,054 |
2021-09-17 | $57.87 | $58.30 | $57.43 | $57.92 | $57.92 | 3,626,702 |
2021-09-16 | $58.05 | $58.80 | $57.78 | $58.28 | $58.28 | 2,328,683 |
2021-09-15 | $57.26 | $58.82 | $57.26 | $58.26 | $58.26 | 3,878,516 |
2021-09-14 | $58.52 | $58.70 | $57.33 | $57.54 | $57.54 | 2,647,144 |
2021-09-13 | $58.39 | $59.16 | $57.97 | $58.51 | $58.51 | 2,431,642 |
2021-09-10 | $59.40 | $59.76 | $57.86 | $57.97 | $57.97 | 2,481,313 |
2021-09-09 | $57.70 | $59.46 | $57.23 | $58.74 | $58.74 | 4,804,080 |
2021-09-08 | $59.93 | $59.93 | $57.32 | $58.08 | $58.08 | 5,273,031 |
2021-09-07 | $60.71 | $61.75 | $60.27 | $60.40 | $60.40 | 2,691,438 |
2021-09-03 | $62.03 | $62.55 | $60.81 | $61.41 | $61.41 | 2,636,428 |
2021-09-02 | $61.05 | $61.98 | $60.15 | $61.64 | $61.64 | 4,389,560 |
2021-09-01 | $63.60 | $63.61 | $60.99 | $61.04 | $61.04 | 5,223,145 |
2021-08-31 | $62.28 | $64.21 | $61.81 | $63.20 | $63.20 | 3,870,303 |
2021-08-30 | $63.65 | $63.82 | $61.77 | $62.07 | $62.07 | 2,921,352 |
2021-08-27 | $61.99 | $64.16 | $61.93 | $63.24 | $63.24 | 3,401,590 |
2021-08-26 | $66.19 | $66.29 | $62.16 | $62.57 | $62.57 | 7,217,473 |
2021-08-25 | $61.03 | $69.99 | $60.87 | $65.50 | $65.50 | 17,780,043 |
2021-08-24 | $61.96 | $62.09 | $59.25 | $60.76 | $60.76 | 5,939,437 |
2021-08-23 | $60.73 | $62.51 | $60.25 | $62.28 | $62.28 | 2,642,943 |
2021-08-20 | $59.80 | $60.23 | $59.03 | $60.04 | $60.04 | 3,064,838 |
2021-08-19 | $60.67 | $60.95 | $59.31 | $59.57 | $59.57 | 4,493,012 |
2021-08-18 | $61.34 | $62.66 | $60.97 | $61.01 | $61.01 | 3,047,725 |
2021-08-17 | $61.11 | $62.35 | $60.35 | $61.14 | $61.14 | 3,689,629 |
2021-08-16 | $62.25 | $63.54 | $61.68 | $61.85 | $61.85 | 3,520,080 |
2021-08-13 | $62.33 | $64.09 | $62.27 | $63.15 | $63.15 | 4,956,060 |
2021-08-12 | $65.32 | $65.32 | $60.70 | $62.38 | $62.38 | 11,757,592 |
2021-08-11 | $65.66 | $66.91 | $65.07 | $66.72 | $66.72 | 5,061,020 |
2021-08-10 | $67.33 | $67.48 | $65.30 | $65.50 | $65.50 | 7,169,333 |
2021-08-09 | $68.78 | $68.79 | $66.77 | $67.61 | $67.61 | 3,963,312 |
2021-08-06 | $67.58 | $68.84 | $66.84 | $68.76 | $68.76 | 4,474,267 |
2021-08-05 | $64.87 | $67.28 | $64.62 | $67.07 | $67.07 | 6,486,998 |
2021-08-04 | $65.20 | $66.20 | $64.84 | $64.94 | $64.94 | 5,004,971 |
2021-08-03 | $65.00 | $66.24 | $63.90 | $66.14 | $66.14 | 2,947,694 |
2021-08-02 | $65.61 | $66.77 | $64.57 | $64.69 | $64.69 | 2,640,391 |
2021-07-30 | $63.68 | $65.38 | $63.58 | $64.93 | $64.93 | 2,427,471 |
2021-07-29 | $63.97 | $65.20 | $63.51 | $64.46 | $64.46 | 2,606,763 |
2021-07-28 | $62.49 | $64.17 | $62.49 | $63.52 | $63.52 | 2,674,135 |
2021-07-27 | $63.20 | $63.64 | $60.89 | $62.36 | $62.36 | 3,926,712 |
2021-07-26 | $63.72 | $65.45 | $63.55 | $64.27 | $64.27 | 2,203,828 |
2021-07-23 | $63.45 | $63.86 | $62.48 | $63.75 | $63.75 | 2,709,852 |
2021-07-22 | $64.40 | $64.40 | $62.27 | $63.05 | $63.05 | 4,228,285 |
2021-07-21 | $64.45 | $65.18 | $61.50 | $64.45 | $64.45 | 6,670,895 |
2021-07-20 | $62.80 | $64.84 | $62.36 | $64.64 | $64.64 | 3,562,237 |
2021-07-19 | $62.90 | $63.31 | $62.11 | $62.99 | $62.99 | 4,076,370 |
2021-07-16 | $66.84 | $67.30 | $63.93 | $64.20 | $64.20 | 4,021,407 |
2021-07-15 | $69.71 | $69.92 | $66.66 | $66.91 | $66.91 | 4,710,068 |
2021-07-14 | $71.38 | $72.15 | $69.62 | $70.01 | $70.01 | 3,244,567 |
2021-07-13 | $70.30 | $70.98 | $69.49 | $70.08 | $70.08 | 2,522,335 |
2021-07-12 | $70.36 | $71.11 | $69.72 | $70.89 | $70.89 | 3,027,474 |
2021-07-09 | $68.24 | $70.36 | $68.21 | $70.17 | $70.17 | 3,029,836 |
2021-07-08 | $66.77 | $68.58 | $66.26 | $67.82 | $67.82 | 2,823,643 |
2021-07-07 | $69.51 | $70.17 | $68.26 | $69.33 | $69.33 | 2,556,149 |
2021-07-06 | $70.21 | $70.45 | $68.25 | $69.15 | $69.15 | 3,037,489 |
2021-07-02 | $71.33 | $71.33 | $69.44 | $70.21 | $70.21 | 2,703,652 |
2021-07-01 | $71.55 | $71.92 | $70.60 | $70.86 | $70.86 | 2,912,252 |
2021-06-30 | $71.00 | $72.14 | $70.29 | $71.17 | $71.17 | 3,052,426 |
2021-06-29 | $70.35 | $71.29 | $69.42 | $70.65 | $70.65 | 3,026,055 |
2021-06-28 | $71.49 | $71.55 | $69.31 | $69.99 | $69.99 | 2,968,596 |
2021-06-25 | $69.96 | $71.23 | $69.75 | $70.75 | $70.75 | 2,911,967 |
2021-06-24 | $70.18 | $70.38 | $68.93 | $69.79 | $69.79 | 3,195,498 |
2021-06-23 | $68.59 | $70.53 | $68.59 | $69.24 | $69.24 | 2,926,383 |
2021-06-22 | $68.54 | $68.83 | $67.54 | $68.46 | $68.46 | 3,332,692 |
2021-06-21 | $69.50 | $69.81 | $68.37 | $69.20 | $69.20 | 3,142,457 |
2021-06-18 | $69.95 | $70.07 | $68.38 | $69.47 | $69.47 | 4,904,291 |
2021-06-17 | $72.70 | $73.46 | $70.21 | $70.77 | $70.77 | 4,917,875 |
2021-06-16 | $74.48 | $74.80 | $72.62 | $73.27 | $73.27 | 3,310,332 |
2021-06-15 | $74.71 | $75.72 | $74.42 | $74.92 | $74.92 | 1,964,055 |
2021-06-14 | $75.22 | $75.51 | $74.12 | $74.71 | $74.71 | 2,556,900 |
2021-06-11 | $75.64 | $76.35 | $74.31 | $74.78 | $74.78 | 3,244,002 |
2021-06-10 | $75.01 | $75.35 | $73.43 | $73.56 | $73.56 | 2,787,977 |
2021-06-09 | $75.70 | $75.94 | $74.25 | $74.86 | $74.86 | 2,229,148 |
2021-06-08 | $77.15 | $77.47 | $74.73 | $75.70 | $75.70 | 4,136,370 |
2021-06-07 | $76.94 | $77.14 | $75.77 | $76.13 | $76.13 | 2,121,436 |
2021-06-04 | $77.38 | $78.19 | $76.86 | $77.17 | $77.17 | 2,612,711 |
2021-06-03 | $75.68 | $77.66 | $75.67 | $76.78 | $76.78 | 2,935,670 |
2021-06-02 | $76.12 | $77.87 | $75.66 | $76.60 | $76.60 | 3,806,453 |
2021-06-01 | $75.90 | $76.39 | $75.10 | $75.55 | $75.55 | 2,031,559 |
2021-05-28 | $75.75 | $76.11 | $74.89 | $75.23 | $75.23 | 2,465,248 |
2021-05-27 | $74.74 | $76.68 | $74.59 | $75.86 | $75.86 | 4,215,641 |
2021-05-26 | $73.61 | $75.06 | $73.11 | $74.76 | $74.76 | 3,682,776 |
2021-05-25 | $74.51 | $74.51 | $72.45 | $73.05 | $73.05 | 4,063,402 |
2021-05-24 | $72.82 | $74.70 | $72.47 | $73.91 | $73.91 | 3,550,935 |
2021-05-21 | $72.33 | $73.75 | $72.01 | $72.34 | $72.34 | 4,838,116 |
2021-05-20 | $73.09 | $73.36 | $70.88 | $72.95 | $72.95 | 5,225,236 |
2021-05-19 | $70.15 | $71.94 | $67.83 | $71.26 | $71.26 | 7,162,475 |
2021-05-18 | $77.22 | $77.47 | $73.12 | $73.21 | $73.21 | 7,267,342 |
2021-05-17 | $71.20 | $77.54 | $71.20 | $76.42 | $76.42 | 16,960,010 |
2021-05-14 | $67.86 | $72.22 | $67.02 | $71.87 | $71.87 | 7,204,450 |
2021-05-13 | $64.95 | $67.38 | $64.84 | $66.37 | $66.37 | 3,225,988 |
2021-05-12 | $66.98 | $67.37 | $64.09 | $64.38 | $64.38 | 4,299,448 |
2021-05-11 | $66.95 | $68.55 | $66.23 | $68.15 | $68.15 | 4,803,416 |
2021-05-10 | $71.74 | $71.81 | $68.58 | $68.62 | $68.62 | 4,402,569 |
2021-05-07 | $70.00 | $71.83 | $69.25 | $71.65 | $71.65 | 4,205,678 |
2021-05-06 | $68.58 | $69.68 | $67.86 | $69.61 | $69.61 | 3,250,920 |
2021-05-05 | $68.40 | $69.07 | $67.74 | $68.58 | $68.58 | 3,360,203 |
2021-05-04 | $69.40 | $69.47 | $65.91 | $67.28 | $67.28 | 6,548,693 |
2021-05-03 | $71.25 | $71.82 | $69.30 | $70.12 | $70.12 | 4,739,330 |
2021-04-30 | $73.09 | $74.70 | $69.74 | $70.63 | $70.63 | 11,014,980 |
2021-04-29 | $71.54 | $71.84 | $69.68 | $71.13 | $71.13 | 5,773,665 |
2021-04-28 | $72.43 | $72.82 | $70.19 | $70.60 | $70.60 | 5,121,634 |
2021-04-27 | $72.02 | $72.63 | $70.90 | $72.45 | $72.45 | 3,485,221 |
2021-04-26 | $68.97 | $71.99 | $68.90 | $71.41 | $71.41 | 5,509,322 |
2021-04-23 | $66.92 | $68.43 | $66.01 | $68.07 | $68.07 | 3,109,308 |
2021-04-22 | $69.49 | $69.53 | $65.94 | $66.26 | $66.26 | 4,996,445 |
2021-04-21 | $67.20 | $69.48 | $66.90 | $69.46 | $69.46 | 2,940,146 |
2021-04-20 | $68.34 | $68.80 | $67.43 | $67.98 | $67.98 | 2,695,508 |
2021-04-19 | $69.05 | $69.83 | $67.52 | $68.31 | $68.31 | 3,518,461 |
2021-04-16 | $69.32 | $70.50 | $68.85 | $68.89 | $68.89 | 3,058,769 |
2021-04-15 | $69.61 | $69.61 | $68.28 | $68.73 | $68.73 | 3,443,993 |
2021-04-14 | $69.38 | $70.43 | $68.60 | $68.69 | $68.69 | 2,973,968 |
2021-04-13 | $71.19 | $71.43 | $69.69 | $69.80 | $69.80 | 3,592,728 |
2021-04-12 | $72.68 | $72.74 | $71.18 | $71.43 | $71.43 | 2,767,260 |
2021-04-09 | $72.94 | $73.20 | $72.17 | $72.93 | $72.93 | 2,352,968 |
2021-04-08 | $73.21 | $73.75 | $71.80 | $72.94 | $72.94 | 2,821,227 |
2021-04-07 | $73.00 | $74.66 | $71.85 | $72.22 | $72.22 | 3,603,214 |
2021-04-06 | $70.88 | $73.01 | $70.70 | $72.82 | $72.82 | 4,408,918 |
2021-04-05 | $71.69 | $72.57 | $70.63 | $72.04 | $72.04 | 4,692,716 |
2021-04-01 | $70.41 | $71.59 | $69.28 | $71.37 | $71.37 | 7,122,235 |
2021-03-31 | $65.29 | $67.29 | $64.62 | $66.75 | $66.75 | 5,078,083 |
2021-03-30 | $65.22 | $65.88 | $64.42 | $65.46 | $65.46 | 2,655,511 |
2021-03-29 | $67.08 | $67.93 | $65.05 | $65.35 | $65.35 | 3,636,018 |
2021-03-26 | $65.47 | $67.33 | $64.85 | $67.28 | $67.28 | 3,521,680 |
2021-03-25 | $62.37 | $64.40 | $61.72 | $64.05 | $64.05 | 3,517,803 |
2021-03-24 | $66.31 | $66.90 | $63.55 | $63.66 | $63.66 | 4,823,857 |
2021-03-23 | $70.00 | $70.49 | $64.70 | $65.46 | $65.46 | 7,028,269 |
2021-03-22 | $71.00 | $71.46 | $69.77 | $70.33 | $70.33 | 3,270,912 |
2021-03-19 | $69.89 | $72.53 | $69.36 | $70.58 | $70.58 | 6,868,399 |
2021-03-18 | $70.53 | $72.20 | $68.83 | $69.17 | $69.17 | 4,519,009 |
2021-03-17 | $69.19 | $71.54 | $69.05 | $71.30 | $71.30 | 3,307,319 |
2021-03-16 | $69.74 | $71.84 | $69.33 | $69.77 | $69.77 | 5,617,010 |
2021-03-15 | $68.44 | $68.62 | $66.57 | $68.60 | $68.60 | 3,449,233 |
2021-03-12 | $68.00 | $69.50 | $67.51 | $68.47 | $68.47 | 2,935,905 |
2021-03-11 | $68.42 | $69.39 | $67.63 | $68.69 | $68.69 | 4,344,264 |
2021-03-10 | $69.51 | $69.90 | $66.49 | $66.58 | $66.58 | 5,139,756 |
2021-03-09 | $70.08 | $70.73 | $68.84 | $69.33 | $69.33 | 4,914,406 |
2021-03-08 | $69.96 | $71.18 | $68.79 | $68.86 | $68.86 | 6,937,452 |
2021-03-05 | $67.62 | $69.32 | $64.59 | $68.07 | $68.07 | 9,199,867 |
2021-03-04 | $69.45 | $69.62 | $62.66 | $63.49 | $63.49 | 9,249,150 |
2021-03-03 | $69.73 | $72.14 | $68.66 | $69.67 | $69.67 | 6,443,843 |
2021-03-02 | $71.96 | $72.70 | $69.48 | $69.54 | $69.54 | 4,517,028 |
2021-03-01 | $70.58 | $72.98 | $70.01 | $72.21 | $72.21 | 6,586,364 |
2021-02-26 | $68.20 | $70.32 | $67.44 | $68.53 | $68.53 | 4,802,573 |
2021-02-25 | $70.24 | $70.86 | $67.07 | $67.79 | $67.79 | 3,750,993 |
2021-02-24 | $68.12 | $71.09 | $67.31 | $70.53 | $70.53 | 6,164,295 |
2021-02-23 | $65.70 | $67.43 | $62.90 | $67.15 | $67.15 | 4,413,488 |
2021-02-22 | $67.75 | $69.49 | $67.75 | $67.86 | $67.86 | 3,634,276 |
2021-02-19 | $70.45 | $71.03 | $67.75 | $68.88 | $68.88 | 4,516,996 |
2021-02-18 | $66.48 | $69.80 | $66.41 | $68.71 | $68.71 | 6,301,906 |
2021-02-17 | $65.80 | $68.78 | $65.69 | $67.30 | $67.30 | 5,964,555 |
2021-02-16 | $68.00 | $68.28 | $65.35 | $66.66 | $66.66 | 6,338,076 |
2021-02-12 | $64.45 | $67.34 | $63.84 | $65.57 | $65.57 | 5,551,976 |
2021-02-11 | $62.76 | $64.74 | $62.07 | $63.96 | $63.96 | 7,196,249 |
2021-02-10 | $62.35 | $62.75 | $59.81 | $60.39 | $60.39 | 3,621,109 |
2021-02-09 | $62.36 | $62.61 | $61.38 | $61.69 | $61.69 | 2,003,232 |
2021-02-08 | $59.84 | $62.33 | $59.80 | $62.12 | $62.12 | 4,603,292 |
2021-02-05 | $59.51 | $60.29 | $59.24 | $59.74 | $59.74 | 3,004,263 |
2021-02-04 | $58.24 | $59.41 | $58.06 | $59.26 | $59.26 | 3,299,277 |
2021-02-03 | $57.98 | $58.71 | $57.22 | $57.70 | $57.70 | 3,038,709 |
2021-02-02 | $58.60 | $59.01 | $57.49 | $57.91 | $57.91 | 4,010,009 |
2021-02-01 | $56.99 | $57.96 | $56.43 | $57.59 | $57.59 | 4,600,306 |
2021-01-29 | $58.66 | $60.68 | $55.12 | $56.43 | $56.43 | 15,496,407 |
2021-01-28 | $53.55 | $53.88 | $52.07 | $52.65 | $52.65 | 6,740,324 |
2021-01-27 | $51.00 | $55.44 | $50.78 | $53.19 | $53.19 | 8,690,161 |
2021-01-26 | $51.79 | $52.60 | $51.49 | $52.06 | $52.06 | 3,656,701 |
2021-01-25 | $50.70 | $51.36 | $50.17 | $51.28 | $51.28 | 3,260,978 |
2021-01-22 | $52.08 | $52.36 | $50.16 | $50.71 | $50.71 | 5,237,347 |
2021-01-21 | $51.87 | $53.84 | $51.83 | $53.51 | $53.51 | 4,356,402 |
2021-01-20 | $52.58 | $52.92 | $51.38 | $51.82 | $51.82 | 2,937,487 |
2021-01-19 | $51.48 | $52.16 | $50.70 | $51.99 | $51.99 | 3,607,320 |
2021-01-15 | $50.19 | $52.12 | $49.98 | $51.21 | $51.21 | 5,866,794 |
2021-01-14 | $49.56 | $51.13 | $48.94 | $50.37 | $50.37 | 4,606,717 |
2021-01-13 | $49.49 | $49.75 | $48.62 | $49.47 | $49.47 | 6,435,153 |
2021-01-12 | $51.49 | $51.73 | $49.75 | $49.90 | $49.90 | 4,909,360 |
2021-01-11 | $50.85 | $52.20 | $50.61 | $51.56 | $51.56 | 3,540,138 |
2021-01-08 | $55.39 | $55.45 | $51.27 | $51.82 | $51.82 | 7,544,368 |
2021-01-07 | $54.10 | $55.39 | $53.91 | $54.74 | $54.74 | 4,404,521 |
2021-01-06 | $53.05 | $54.60 | $52.64 | $53.41 | $53.41 | 4,521,080 |
2021-01-05 | $52.66 | $54.01 | $52.65 | $53.06 | $53.06 | 3,869,985 |
2021-01-04 | $54.95 | $55.32 | $52.04 | $52.23 | $52.23 | 7,498,225 |
2020-12-31 | $49.90 | $55.95 | $49.81 | $55.39 | $55.39 | 15,479,810 |
2020-12-30 | $48.28 | $50.29 | $48.28 | $49.53 | $49.53 | 3,965,382 |
2020-12-29 | $50.64 | $50.64 | $48.23 | $48.29 | $48.29 | 4,622,375 |
2020-12-28 | $50.59 | $50.97 | $49.63 | $50.06 | $50.06 | 2,741,055 |
2020-12-24 | $50.31 | $50.38 | $49.35 | $49.92 | $49.92 | 1,224,521 |
2020-12-23 | $49.95 | $50.60 | $49.41 | $49.93 | $49.93 | 2,685,488 |
2020-12-22 | $52.21 | $52.39 | $49.68 | $49.72 | $49.72 | 4,115,432 |
2020-12-21 | $51.62 | $52.46 | $51.45 | $52.21 | $52.21 | 3,817,443 |
2020-12-18 | $53.64 | $54.59 | $52.96 | $53.19 | $53.19 | 6,978,013 |
2020-12-17 | $53.35 | $53.51 | $52.86 | $53.46 | $53.46 | 2,997,471 |
2020-12-16 | $53.70 | $53.94 | $52.86 | $53.02 | $53.02 | 2,985,225 |
2020-12-15 | $52.18 | $53.59 | $51.88 | $53.58 | $53.58 | 4,891,682 |
2020-12-14 | $51.80 | $52.39 | $51.04 | $51.14 | $51.14 | 3,596,360 |
2020-12-11 | $50.68 | $51.71 | $50.56 | $51.09 | $51.09 | 3,134,564 |
2020-12-10 | $49.99 | $51.96 | $49.91 | $51.61 | $51.61 | 3,740,601 |
2020-12-09 | $52.60 | $53.21 | $50.60 | $51.10 | $51.10 | 4,666,266 |
2020-12-08 | $50.81 | $52.46 | $50.77 | $52.42 | $52.42 | 3,601,833 |
2020-12-07 | $51.94 | $52.49 | $50.95 | $51.14 | $51.14 | 4,720,829 |
2020-12-04 | $49.00 | $51.82 | $48.91 | $51.75 | $51.75 | 6,454,364 |
2020-12-03 | $48.12 | $49.01 | $47.64 | $48.48 | $48.48 | 4,704,588 |
2020-12-02 | $47.16 | $47.92 | $46.93 | $47.72 | $47.72 | 4,515,969 |
2020-12-01 | $45.47 | $48.12 | $45.36 | $47.27 | $47.27 | 6,658,107 |
2020-11-30 | $45.97 | $46.54 | $44.74 | $44.88 | $44.88 | 4,834,136 |
2020-11-27 | $45.29 | $46.22 | $45.29 | $45.85 | $45.85 | 2,118,507 |
2020-11-25 | $45.51 | $45.63 | $44.45 | $45.26 | $45.26 | 3,207,727 |
2020-11-24 | $45.09 | $45.95 | $44.65 | $45.84 | $45.84 | 4,480,388 |
2020-11-23 | $42.78 | $44.74 | $42.61 | $44.48 | $44.48 | 5,795,055 |
2020-11-20 | $42.58 | $43.16 | $42.40 | $42.42 | $42.42 | 2,584,352 |
2020-11-19 | $42.14 | $42.67 | $41.80 | $42.61 | $42.61 | 2,612,719 |
2020-11-18 | $42.82 | $43.43 | $42.47 | $42.49 | $42.49 | 3,907,046 |
2020-11-17 | $43.02 | $43.17 | $42.16 | $42.72 | $42.72 | 3,662,032 |
2020-11-16 | $42.64 | $43.59 | $42.19 | $43.58 | $43.58 | 5,560,313 |
2020-11-13 | $39.80 | $41.57 | $39.65 | $41.47 | $41.47 | 4,985,142 |
2020-11-12 | $40.28 | $40.46 | $38.96 | $39.31 | $39.31 | 4,068,725 |
2020-11-11 | $41.67 | $41.93 | $40.36 | $40.60 | $40.60 | 3,642,383 |
2020-11-10 | $41.40 | $41.90 | $40.91 | $41.27 | $41.27 | 3,961,671 |
2020-11-09 | $41.50 | $42.96 | $41.16 | $41.48 | $41.48 | 5,957,574 |
2020-11-06 | $39.30 | $40.07 | $39.10 | $39.81 | $39.81 | 3,048,502 |
2020-11-05 | $37.75 | $39.24 | $37.73 | $39.15 | $39.15 | 4,546,694 |
2020-11-04 | $37.81 | $37.93 | $36.70 | $37.51 | $37.51 | 4,179,872 |
2020-11-03 | $37.63 | $38.09 | $37.31 | $37.48 | $37.48 | 4,316,659 |
2020-11-02 | $38.09 | $38.09 | $36.59 | $37.03 | $37.03 | 5,401,003 |
2020-10-30 | $37.98 | $38.24 | $36.97 | $37.73 | $37.73 | 5,068,947 |
2020-10-29 | $38.05 | $38.72 | $37.38 | $38.11 | $38.11 | 6,438,434 |
2020-10-28 | $38.63 | $39.60 | $38.60 | $38.81 | $38.81 | 5,631,707 |
2020-10-27 | $40.33 | $40.76 | $40.00 | $40.32 | $40.32 | 4,004,552 |
2020-10-26 | $41.34 | $41.47 | $39.84 | $40.50 | $40.50 | 4,886,861 |
2020-10-23 | $42.51 | $42.74 | $41.31 | $41.72 | $41.72 | 6,695,990 |
2020-10-22 | $42.09 | $43.77 | $41.65 | $42.94 | $42.94 | 6,104,819 |
2020-10-21 | $41.78 | $42.52 | $41.69 | $42.06 | $42.06 | 6,871,254 |
2020-10-20 | $40.90 | $41.84 | $40.80 | $41.41 | $41.41 | 7,437,669 |
2020-10-19 | $38.25 | $41.96 | $38.04 | $40.92 | $40.92 | 17,145,050 |
2020-10-16 | $38.09 | $38.91 | $37.58 | $37.94 | $37.94 | 17,427,812 |
2020-10-15 | $37.16 | $38.03 | $36.84 | $38.00 | $38.00 | 3,676,308 |
2020-10-14 | $38.10 | $38.34 | $37.63 | $37.73 | $37.73 | 3,482,488 |
2020-10-13 | $38.46 | $38.99 | $37.74 | $37.85 | $37.85 | 4,253,997 |
2020-10-12 | $38.08 | $38.46 | $37.60 | $38.32 | $38.32 | 5,258,784 |
2020-10-09 | $39.34 | $39.55 | $37.97 | $38.12 | $38.12 | 4,724,386 |
2020-10-08 | $37.98 | $38.82 | $37.89 | $38.70 | $38.70 | 4,612,982 |
2020-10-07 | $36.99 | $37.82 | $36.71 | $37.55 | $37.55 | 5,259,611 |
2020-10-06 | $36.63 | $37.12 | $36.17 | $36.26 | $36.26 | 4,740,294 |
2020-10-05 | $36.23 | $36.94 | $36.20 | $36.57 | $36.57 | 5,200,353 |
2020-10-02 | $35.50 | $36.58 | $35.29 | $35.96 | $35.96 | 5,366,568 |
2020-10-01 | $36.81 | $37.03 | $36.09 | $36.33 | $36.33 | 7,795,541 |
2020-09-30 | $37.78 | $38.02 | $36.47 | $36.55 | $36.55 | 14,137,993 |
2020-09-29 | $38.45 | $40.05 | $38.45 | $39.32 | $39.32 | 6,681,799 |
2020-09-28 | $38.85 | $39.24 | $38.40 | $38.62 | $38.62 | 5,223,753 |
2020-09-25 | $37.38 | $38.51 | $36.95 | $38.47 | $38.47 | 3,851,626 |
2020-09-24 | $38.45 | $38.64 | $37.41 | $37.53 | $37.53 | 5,381,953 |
2020-09-23 | $38.67 | $41.12 | $38.56 | $38.92 | $38.92 | 13,628,613 |
2020-09-22 | $36.39 | $36.62 | $35.99 | $36.47 | $36.47 | 3,351,434 |
2020-09-21 | $36.42 | $36.47 | $35.57 | $36.09 | $36.09 | 4,837,610 |
2020-09-18 | $38.34 | $38.39 | $36.69 | $37.21 | $37.21 | 6,720,228 |
2020-09-17 | $37.79 | $38.71 | $37.40 | $38.28 | $38.28 | 4,082,494 |
2020-09-16 | $38.09 | $39.39 | $38.01 | $38.79 | $38.79 | 6,011,343 |
2020-09-15 | $39.09 | $39.09 | $37.58 | $37.79 | $37.79 | 4,986,474 |
2020-09-14 | $38.00 | $39.00 | $38.00 | $38.94 | $38.94 | 6,047,201 |
2020-09-11 | $36.50 | $37.81 | $36.26 | $37.37 | $37.37 | 6,350,171 |
2020-09-10 | $36.80 | $37.19 | $36.04 | $36.25 | $36.25 | 5,181,046 |
2020-09-09 | $36.68 | $36.85 | $35.63 | $36.55 | $36.55 | 5,987,493 |
2020-09-08 | $37.03 | $37.52 | $36.41 | $36.45 | $36.45 | 5,720,266 |
2020-09-04 | $37.69 | $38.38 | $37.09 | $38.16 | $38.16 | 7,504,894 |
2020-09-03 | $38.56 | $38.81 | $36.70 | $37.71 | $37.71 | 7,364,717 |
2020-09-02 | $37.69 | $39.26 | $37.68 | $38.86 | $38.86 | 7,418,189 |
2020-09-01 | $38.05 | $38.34 | $36.83 | $37.34 | $37.34 | 5,965,388 |
2020-08-31 | $37.68 | $38.53 | $37.16 | $38.42 | $38.42 | 9,257,805 |
2020-08-28 | $35.46 | $37.86 | $35.36 | $37.84 | $37.84 | 11,744,283 |
2020-08-27 | $34.59 | $35.34 | $33.88 | $35.24 | $35.24 | 6,727,872 |
2020-08-26 | $34.61 | $34.61 | $34.04 | $34.30 | $34.30 | 4,202,346 |
2020-08-25 | $34.80 | $35.44 | $34.21 | $34.31 | $34.31 | 4,871,448 |
2020-08-24 | $33.96 | $34.63 | $33.73 | $34.54 | $34.54 | 5,653,514 |
2020-08-21 | $33.71 | $33.93 | $33.53 | $33.71 | $33.71 | 5,072,780 |
2020-08-20 | $33.80 | $34.37 | $33.60 | $34.10 | $34.10 | 4,880,406 |
2020-08-19 | $34.90 | $35.27 | $34.34 | $34.45 | $34.45 | 5,148,368 |
2020-08-18 | $35.66 | $35.66 | $34.57 | $34.71 | $34.71 | 6,237,590 |
2020-08-17 | $35.91 | $36.05 | $35.46 | $35.60 | $35.60 | 3,302,401 |
2020-08-14 | $35.70 | $36.07 | $35.42 | $35.74 | $35.74 | 4,911,389 |
2020-08-13 | $36.40 | $36.59 | $35.63 | $35.74 | $35.74 | 8,348,437 |
2020-08-12 | $37.31 | $37.32 | $36.51 | $36.77 | $36.77 | 6,282,319 |
2020-08-11 | $37.51 | $38.13 | $36.88 | $36.98 | $36.98 | 6,146,691 |
2020-08-10 | $37.20 | $37.78 | $36.72 | $37.36 | $37.36 | 7,860,907 |
2020-08-07 | $37.39 | $37.90 | $36.50 | $37.00 | $37.00 | 10,250,035 |
2020-08-06 | $39.10 | $39.21 | $36.90 | $37.30 | $37.30 | 33,840,386 |
2020-08-05 | $45.02 | $45.36 | $44.06 | $44.47 | $44.47 | 6,667,662 |
2020-08-04 | $43.43 | $44.78 | $43.37 | $44.76 | $44.76 | 3,705,400 |
2020-08-03 | $43.15 | $43.99 | $42.41 | $43.90 | $43.90 | 4,065,199 |
2020-07-31 | $42.91 | $43.14 | $42.03 | $43.10 | $43.10 | 3,884,499 |
2020-07-30 | $41.89 | $42.81 | $41.39 | $42.76 | $42.76 | 3,518,323 |
2020-07-29 | $42.09 | $42.95 | $41.84 | $42.42 | $42.42 | 5,388,698 |
2020-07-28 | $43.40 | $43.83 | $42.77 | $42.85 | $42.85 | 3,130,970 |
2020-07-27 | $43.24 | $43.76 | $42.55 | $43.73 | $43.73 | 3,958,238 |
2020-07-24 | $45.36 | $45.45 | $42.71 | $42.85 | $42.85 | 8,032,813 |
2020-07-23 | $43.94 | $47.39 | $43.92 | $46.16 | $46.16 | 11,060,838 |
2020-07-22 | $44.10 | $44.24 | $43.48 | $43.96 | $43.96 | 3,254,885 |
2020-07-21 | $43.96 | $44.96 | $43.81 | $44.17 | $44.17 | 4,088,821 |
2020-07-20 | $43.10 | $43.87 | $42.77 | $43.58 | $43.58 | 3,089,633 |
2020-07-17 | $44.15 | $44.15 | $43.04 | $43.40 | $43.41 | 2,285,400 |
2020-07-16 | $43.50 | $44.26 | $43.19 | $43.80 | $43.80 | 3,271,200 |
2020-07-15 | $42.99 | $44.18 | $42.68 | $44.07 | $44.07 | 4,840,700 |
2020-07-14 | $41.38 | $42.18 | $40.57 | $42.05 | $42.05 | 3,878,500 |
2020-07-13 | $42.70 | $43.13 | $41.83 | $41.85 | $41.85 | 4,530,300 |
2020-07-10 | $42.12 | $42.49 | $41.46 | $42.31 | $42.31 | 3,259,800 |
2020-07-09 | $42.82 | $43.00 | $41.41 | $42.32 | $42.32 | 3,716,400 |
2020-07-08 | $41.93 | $42.80 | $41.59 | $42.80 | $42.80 | 3,725,400 |
2020-07-07 | $42.40 | $42.84 | $41.50 | $41.72 | $41.72 | 4,684,600 |
2020-07-06 | $43.27 | $43.75 | $42.55 | $42.95 | $42.95 | 4,343,900 |
2020-07-02 | $43.02 | $43.39 | $42.19 | $42.44 | $42.44 | 3,900,800 |
2020-07-01 | $44.01 | $44.13 | $42.05 | $42.45 | $42.45 | 6,048,400 |
2020-06-30 | $43.22 | $44.31 | $42.82 | $44.15 | $44.15 | 6,924,800 |
2020-06-29 | $41.09 | $42.22 | $40.60 | $41.99 | $41.99 | 3,729,100 |
2020-06-26 | $42.37 | $42.47 | $40.71 | $40.87 | $40.87 | 5,741,264 |
2020-06-25 | $41.89 | $42.69 | $41.37 | $42.57 | $42.57 | 4,205,321 |
2020-06-24 | $43.39 | $43.42 | $41.93 | $42.25 | $42.25 | 5,723,337 |
2020-06-23 | $45.36 | $45.49 | $43.30 | $43.51 | $43.51 | 5,662,818 |
2020-06-22 | $45.51 | $45.54 | $43.75 | $45.11 | $45.11 | 5,926,742 |
2020-06-19 | $43.42 | $45.02 | $43.20 | $44.39 | $44.39 | 14,270,585 |
2020-06-18 | $43.28 | $43.52 | $42.47 | $42.82 | $42.82 | 3,975,921 |
2020-06-17 | $44.87 | $44.87 | $43.51 | $43.71 | $43.71 | 3,987,571 |
2020-06-16 | $45.16 | $46.11 | $43.63 | $44.47 | $44.47 | 5,665,738 |
2020-06-15 | $41.46 | $43.18 | $40.77 | $42.93 | $42.93 | 5,784,502 |
2020-06-12 | $43.94 | $44.67 | $41.77 | $42.95 | $42.95 | 5,663,438 |
2020-06-11 | $44.62 | $44.67 | $42.33 | $42.35 | $42.35 | 8,163,905 |
2020-06-10 | $47.88 | $48.00 | $46.34 | $46.85 | $46.85 | 4,894,544 |
2020-06-09 | $47.39 | $48.12 | $46.88 | $47.83 | $47.83 | 4,124,048 |
2020-06-08 | $49.45 | $49.52 | $47.56 | $48.53 | $48.53 | 5,376,699 |
2020-06-05 | $48.19 | $49.88 | $47.41 | $48.46 | $48.46 | 7,708,150 |
2020-06-04 | $45.00 | $46.68 | $44.47 | $45.98 | $45.98 | 6,973,048 |
2020-06-03 | $45.05 | $45.81 | $44.69 | $45.44 | $45.44 | 4,904,008 |
2020-06-02 | $43.16 | $44.05 | $42.88 | $44.00 | $44.00 | 4,428,754 |
2020-06-01 | $43.40 | $43.78 | $42.78 | $43.08 | $43.08 | 4,661,098 |
2020-05-29 | $43.72 | $44.54 | $42.76 | $44.37 | $44.37 | 5,368,133 |
2020-05-28 | $45.46 | $45.56 | $43.48 | $43.62 | $43.62 | 4,323,522 |
2020-05-27 | $45.50 | $46.31 | $43.16 | $46.01 | $46.01 | 8,902,094 |
2020-05-26 | $44.36 | $45.79 | $43.87 | $45.07 | $45.07 | 5,612,611 |
2020-05-22 | $42.88 | $42.89 | $41.91 | $42.42 | $42.42 | 3,430,267 |
2020-05-21 | $42.71 | $43.35 | $41.95 | $42.69 | $42.69 | 4,177,706 |
2020-05-20 | $43.10 | $44.25 | $42.39 | $42.98 | $42.98 | 5,737,875 |
2020-05-19 | $42.30 | $42.95 | $41.51 | $41.74 | $41.74 | 4,186,730 |
2020-05-18 | $40.81 | $42.52 | $40.70 | $42.38 | $42.38 | 6,081,976 |
2020-05-15 | $39.04 | $39.81 | $38.61 | $39.21 | $39.21 | 5,521,652 |
2020-05-14 | $38.61 | $40.40 | $37.65 | $40.34 | $40.34 | 5,743,852 |
2020-05-13 | $40.80 | $40.97 | $38.84 | $39.25 | $39.25 | 6,359,138 |
2020-05-12 | $42.94 | $43.05 | $40.97 | $40.98 | $40.98 | 5,158,876 |
2020-05-11 | $43.33 | $43.33 | $41.85 | $42.39 | $42.39 | 5,175,044 |
2020-05-08 | $42.65 | $44.30 | $42.62 | $44.20 | $44.20 | 4,858,854 |
2020-05-07 | $41.43 | $42.08 | $41.06 | $41.85 | $41.85 | 4,434,134 |
2020-05-06 | $40.78 | $41.74 | $40.29 | $40.63 | $40.63 | 3,930,238 |
2020-05-05 | $40.46 | $41.95 | $40.14 | $40.34 | $40.34 | 6,205,869 |
2020-05-04 | $39.95 | $40.63 | $38.85 | $39.67 | $39.67 | 8,890,750 |
2020-05-01 | $40.50 | $41.44 | $38.42 | $40.48 | $40.48 | 25,139,144 |
2020-04-30 | $47.15 | $47.22 | $45.21 | $46.08 | $46.08 | 9,258,643 |
2020-04-29 | $46.00 | $48.83 | $45.29 | $47.73 | $47.73 | 8,785,571 |
2020-04-28 | $44.32 | $45.04 | $43.31 | $44.70 | $44.70 | 6,040,273 |
2020-04-27 | $41.29 | $43.25 | $41.21 | $43.09 | $43.09 | 4,864,794 |
2020-04-24 | $39.67 | $40.91 | $39.04 | $40.69 | $40.69 | 4,207,982 |
2020-04-23 | $40.06 | $40.63 | $39.01 | $39.39 | $39.39 | 5,167,476 |
2020-04-22 | $39.21 | $40.36 | $38.90 | $39.93 | $39.93 | 4,630,055 |
2020-04-21 | $38.56 | $38.99 | $37.69 | $37.83 | $37.83 | 6,168,118 |
2020-04-20 | $41.58 | $41.58 | $39.49 | $39.55 | $39.55 | 7,781,381 |
2020-04-17 | $43.14 | $43.16 | $41.66 | $42.32 | $42.32 | 5,856,718 |
2020-04-16 | $42.79 | $43.00 | $40.40 | $41.08 | $41.08 | 6,075,270 |
2020-04-15 | $43.15 | $43.59 | $41.80 | $42.65 | $42.65 | 5,064,074 |
2020-04-14 | $44.76 | $45.90 | $44.20 | $44.77 | $44.77 | 5,780,532 |
2020-04-13 | $44.27 | $44.81 | $42.81 | $43.76 | $43.76 | 5,688,647 |
2020-04-09 | $46.71 | $48.16 | $43.58 | $45.05 | $45.05 | 6,497,568 |
2020-04-08 | $43.76 | $45.92 | $43.51 | $45.34 | $45.34 | 4,974,349 |
2020-04-07 | $45.55 | $47.18 | $42.66 | $42.86 | $42.86 | 7,256,582 |
2020-04-06 | $40.64 | $43.68 | $40.64 | $43.31 | $43.31 | 6,465,827 |
2020-04-03 | $38.61 | $39.38 | $37.50 | $38.21 | $38.21 | 3,423,070 |
2020-04-02 | $38.56 | $40.69 | $37.43 | $38.40 | $38.40 | 5,425,091 |
2020-04-01 | $39.70 | $41.28 | $37.91 | $38.67 | $38.17 | 6,616,612 |
2020-03-31 | $43.10 | $44.13 | $41.07 | $41.62 | $41.09 | 6,806,333 |
2020-03-30 | $42.75 | $44.58 | $41.82 | $43.51 | $42.95 | 5,753,302 |
2020-03-27 | $42.36 | $43.68 | $40.57 | $42.25 | $41.71 | 6,539,313 |
2020-03-26 | $43.49 | $46.19 | $42.70 | $44.29 | $43.72 | 8,749,423 |
2020-03-25 | $40.80 | $45.41 | $38.94 | $41.63 | $41.09 | 9,430,265 |
2020-03-24 | $36.61 | $41.35 | $36.61 | $40.47 | $39.95 | 10,365,317 |
2020-03-23 | $32.09 | $35.00 | $30.20 | $34.37 | $33.93 | 10,503,799 |
2020-03-20 | $32.35 | $34.83 | $31.00 | $31.05 | $30.65 | 9,268,984 |
2020-03-19 | $29.20 | $32.53 | $27.40 | $31.34 | $30.94 | 6,842,358 |
2020-03-18 | $31.05 | $32.00 | $27.94 | $29.19 | $28.81 | 8,822,096 |
2020-03-17 | $34.23 | $37.00 | $31.00 | $34.05 | $33.61 | 10,273,483 |
2020-03-16 | $35.34 | $37.77 | $33.13 | $33.27 | $32.84 | 8,872,803 |
2020-03-13 | $42.51 | $43.13 | $38.38 | $41.82 | $41.28 | 8,374,995 |
2020-03-12 | $40.70 | $43.05 | $36.81 | $39.11 | $38.61 | 9,630,491 |
2020-03-11 | $47.82 | $47.96 | $44.19 | $45.14 | $44.56 | 7,664,497 |
2020-03-10 | $49.97 | $50.50 | $46.43 | $49.95 | $49.31 | 7,446,980 |
2020-03-09 | $49.56 | $50.65 | $47.32 | $47.40 | $46.79 | 6,745,233 |
2020-03-06 | $55.05 | $57.08 | $53.37 | $54.73 | $54.03 | 6,009,218 |
2020-03-05 | $56.88 | $59.56 | $56.78 | $57.71 | $56.97 | 4,487,424 |
2020-03-04 | $58.18 | $59.28 | $56.75 | $59.14 | $58.38 | 5,143,228 |
2020-03-03 | $59.60 | $60.96 | $56.34 | $56.93 | $56.20 | 5,420,660 |
2020-03-02 | $57.35 | $60.07 | $56.38 | $60.04 | $59.27 | 7,553,340 |
2020-02-28 | $52.25 | $55.71 | $51.78 | $55.56 | $54.85 | 7,883,311 |
2020-02-27 | $57.10 | $58.39 | $54.94 | $55.17 | $54.46 | 6,394,375 |
2020-02-26 | $59.87 | $61.73 | $59.33 | $59.62 | $58.85 | 4,826,174 |
2020-02-25 | $63.63 | $64.11 | $59.10 | $59.53 | $58.76 | 5,893,922 |
2020-02-24 | $63.60 | $64.94 | $63.14 | $63.56 | $62.74 | 5,069,363 |
2020-02-21 | $68.48 | $68.77 | $66.15 | $66.98 | $66.12 | 4,101,415 |
2020-02-20 | $69.60 | $69.70 | $67.43 | $69.06 | $68.17 | 2,374,047 |
2020-02-19 | $68.98 | $70.28 | $68.80 | $69.56 | $68.67 | 2,669,445 |
2020-02-18 | $67.72 | $68.43 | $67.01 | $68.31 | $67.43 | 2,652,294 |
2020-02-14 | $70.14 | $70.27 | $68.34 | $69.25 | $68.36 | 3,204,401 |
2020-02-13 | $69.16 | $71.09 | $69.04 | $69.58 | $68.69 | 3,670,541 |
2020-02-12 | $69.70 | $71.30 | $69.70 | $70.35 | $69.45 | 3,981,744 |
2020-02-11 | $69.14 | $69.80 | $68.24 | $68.92 | $68.03 | 3,871,019 |
2020-02-10 | $66.40 | $68.02 | $66.26 | $68.02 | $67.15 | 3,084,721 |
2020-02-07 | $68.05 | $68.24 | $66.89 | $67.03 | $66.17 | 4,041,496 |
2020-02-06 | $68.78 | $69.13 | $67.64 | $68.70 | $67.82 | 3,730,207 |
2020-02-05 | $69.44 | $70.48 | $67.41 | $68.11 | $67.23 | 4,870,685 |
2020-02-04 | $69.00 | $69.88 | $68.35 | $68.43 | $67.55 | 4,744,994 |
2020-02-03 | $65.60 | $69.05 | $64.69 | $67.24 | $66.38 | 5,782,183 |
2020-01-31 | $69.16 | $69.50 | $65.17 | $65.50 | $64.66 | 14,053,238 |
2020-01-30 | $65.39 | $66.97 | $64.51 | $66.96 | $66.10 | 8,747,718 |
2020-01-29 | $68.18 | $68.62 | $66.62 | $66.76 | $65.90 | 3,125,461 |
2020-01-28 | $67.48 | $68.84 | $66.42 | $68.41 | $67.53 | 3,430,899 |
2020-01-27 | $66.27 | $67.50 | $65.32 | $66.66 | $65.80 | 4,577,904 |
2020-01-24 | $71.71 | $71.76 | $68.89 | $69.52 | $68.63 | 4,444,582 |
2020-01-23 | $70.36 | $72.00 | $68.64 | $70.93 | $70.02 | 6,943,513 |
2020-01-22 | $69.04 | $69.81 | $68.28 | $68.64 | $67.76 | 3,026,423 |
2020-01-21 | $67.57 | $68.99 | $67.47 | $68.79 | $67.91 | 5,032,960 |
2020-01-17 | $69.76 | $69.80 | $67.86 | $68.26 | $67.38 | 4,217,124 |
2020-01-16 | $68.04 | $68.90 | $67.66 | $68.67 | $67.79 | 5,229,611 |
2020-01-15 | $68.39 | $68.58 | $66.04 | $66.67 | $65.81 | 5,841,333 |
2020-01-14 | $69.20 | $70.50 | $68.90 | $69.21 | $68.32 | 4,496,716 |
2020-01-13 | $68.56 | $69.68 | $68.23 | $69.13 | $68.24 | 4,105,165 |
2020-01-10 | $68.89 | $69.03 | $67.66 | $67.94 | $67.07 | 4,484,754 |
2020-01-09 | $69.39 | $69.67 | $67.29 | $68.62 | $67.74 | 5,192,468 |
2020-01-08 | $67.21 | $69.00 | $66.63 | $68.64 | $67.76 | 6,604,507 |
2020-01-07 | $65.21 | $67.98 | $64.53 | $67.66 | $66.79 | 11,128,846 |
2020-01-06 | $62.96 | $64.55 | $62.75 | $63.37 | $62.56 | 4,085,887 |
2020-01-03 | $63.89 | $65.31 | $63.55 | $64.61 | $63.78 | 3,958,325 |
2020-01-02 | $64.20 | $65.98 | $64.20 | $65.62 | $64.78 | 6,671,068 |
2019-12-31 | $61.91 | $63.51 | $61.70 | $63.47 | $62.18 | 3,851,433 |
2019-12-30 | $62.00 | $62.48 | $60.59 | $62.38 | $61.11 | 3,250,283 |
2019-12-27 | $63.10 | $63.60 | $61.89 | $62.13 | $60.87 | 3,179,005 |
2019-12-26 | $62.12 | $63.20 | $62.02 | $62.80 | $61.52 | 2,324,120 |
2019-12-24 | $62.74 | $62.78 | $61.83 | $62.23 | $60.97 | 1,932,905 |
2019-12-23 | $61.03 | $63.07 | $60.90 | $62.70 | $61.43 | 5,357,821 |
2019-12-20 | $59.62 | $61.27 | $59.16 | $61.11 | $59.87 | 9,724,507 |
2019-12-19 | $58.80 | $59.40 | $57.54 | $58.77 | $57.58 | 5,724,965 |
2019-12-18 | $57.17 | $57.71 | $56.81 | $57.23 | $56.07 | 3,862,334 |
2019-12-17 | $56.79 | $57.59 | $56.33 | $57.24 | $56.08 | 4,812,347 |
2019-12-16 | $56.32 | $58.34 | $56.05 | $56.50 | $55.35 | 9,252,115 |
2019-12-13 | $54.06 | $55.40 | $53.75 | $54.30 | $53.20 | 6,786,044 |
2019-12-12 | $51.24 | $53.93 | $51.22 | $53.73 | $52.64 | 7,307,137 |
2019-12-11 | $49.70 | $51.49 | $49.50 | $51.07 | $50.03 | 4,646,129 |
2019-12-10 | $48.51 | $49.98 | $48.19 | $49.24 | $48.24 | 5,189,612 |
2019-12-09 | $48.72 | $49.08 | $47.60 | $48.06 | $47.08 | 4,335,374 |
2019-12-06 | $48.18 | $49.66 | $48.01 | $49.08 | $48.08 | 4,025,712 |
2019-12-05 | $47.80 | $48.18 | $47.24 | $47.39 | $46.43 | 3,782,199 |
2019-12-04 | $48.19 | $48.68 | $47.37 | $47.44 | $46.48 | 4,780,239 |
2019-12-03 | $47.50 | $47.78 | $46.65 | $47.71 | $46.74 | 4,365,709 |
2019-12-02 | $50.34 | $50.74 | $48.45 | $48.50 | $47.51 | 5,158,330 |
2019-11-29 | $50.39 | $50.72 | $49.99 | $50.33 | $49.31 | 1,867,323 |
2019-11-27 | $49.17 | $50.49 | $49.08 | $50.41 | $49.39 | 3,829,549 |
2019-11-26 | $49.73 | $49.81 | $48.47 | $48.71 | $47.72 | 3,847,447 |
2019-11-25 | $48.68 | $49.93 | $48.59 | $49.76 | $48.75 | 3,830,719 |
2019-11-22 | $48.22 | $48.87 | $47.96 | $48.46 | $47.48 | 2,941,207 |
2019-11-21 | $48.38 | $48.99 | $47.62 | $47.84 | $46.87 | 4,259,489 |
2019-11-20 | $47.50 | $48.92 | $47.48 | $48.50 | $47.51 | 11,083,163 |
2019-11-19 | $49.70 | $49.70 | $47.26 | $47.52 | $46.55 | 8,326,681 |
2019-11-18 | $50.25 | $50.40 | $48.93 | $49.51 | $48.50 | 5,729,483 |
2019-11-15 | $50.99 | $51.43 | $50.15 | $50.34 | $49.32 | 5,377,302 |
2019-11-14 | $50.82 | $50.88 | $49.45 | $50.38 | $49.36 | 4,634,138 |
2019-11-13 | $51.91 | $51.97 | $50.61 | $51.02 | $49.98 | 5,259,045 |
2019-11-12 | $52.14 | $52.83 | $51.76 | $52.54 | $51.47 | 4,204,125 |
2019-11-11 | $51.29 | $52.21 | $50.97 | $51.99 | $50.93 | 4,376,866 |
2019-11-08 | $53.01 | $53.10 | $51.58 | $52.02 | $50.96 | 5,762,162 |
2019-11-07 | $54.56 | $54.67 | $53.08 | $53.24 | $52.16 | 3,877,347 |
2019-11-06 | $53.94 | $53.96 | $52.77 | $53.72 | $52.63 | 5,818,439 |
2019-11-05 | $55.02 | $55.18 | $53.88 | $54.14 | $53.04 | 4,537,012 |
2019-11-04 | $54.59 | $55.07 | $53.83 | $54.96 | $53.84 | 5,300,958 |
2019-11-01 | $51.81 | $54.38 | $51.51 | $53.83 | $52.74 | 9,613,446 |
2019-10-31 | $57.31 | $58.00 | $51.55 | $51.65 | $50.60 | 22,286,070 |
2019-10-30 | $62.93 | $63.09 | $61.33 | $62.16 | $60.90 | 4,779,296 |
2019-10-29 | $62.85 | $63.13 | $62.23 | $62.79 | $61.51 | 2,826,723 |
2019-10-28 | $62.15 | $62.86 | $61.56 | $62.73 | $61.46 | 3,073,701 |
2019-10-25 | $59.53 | $61.32 | $59.28 | $61.23 | $59.99 | 3,394,701 |
2019-10-24 | $58.83 | $60.23 | $58.24 | $59.52 | $58.31 | 3,773,930 |
2019-10-23 | $58.13 | $58.13 | $56.88 | $57.65 | $56.48 | 3,495,026 |
2019-10-22 | $58.71 | $59.90 | $58.71 | $58.86 | $57.66 | 3,129,141 |
2019-10-21 | $58.59 | $59.06 | $58.28 | $58.60 | $57.41 | 2,187,569 |
2019-10-18 | $59.08 | $59.21 | $57.26 | $58.13 | $56.95 | 3,284,046 |
2019-10-17 | $60.09 | $60.09 | $58.71 | $59.62 | $58.41 | 3,113,064 |
2019-10-16 | $60.94 | $61.09 | $59.34 | $59.46 | $58.25 | 2,729,774 |
2019-10-15 | $59.31 | $60.94 | $59.26 | $60.82 | $59.58 | 3,616,746 |
2019-10-14 | $59.61 | $60.23 | $58.80 | $59.28 | $58.08 | 3,758,477 |
2019-10-11 | $58.54 | $59.28 | $58.01 | $58.35 | $57.16 | 2,621,790 |
2019-10-10 | $56.40 | $57.82 | $56.13 | $57.34 | $56.17 | 2,381,932 |
2019-10-09 | $56.27 | $56.97 | $55.93 | $56.53 | $55.38 | 2,255,205 |
2019-10-08 | $57.10 | $57.30 | $55.40 | $55.52 | $54.39 | 4,424,261 |
2019-10-07 | $58.29 | $58.75 | $57.93 | $57.99 | $56.81 | 2,512,214 |
2019-10-04 | $58.15 | $58.74 | $57.97 | $58.57 | $57.38 | 2,460,321 |
2019-10-03 | $56.57 | $57.82 | $55.48 | $57.78 | $56.61 | 4,240,430 |
2019-10-02 | $57.81 | $57.94 | $56.15 | $56.82 | $55.19 | 5,603,816 |
2019-10-01 | $60.06 | $61.11 | $58.37 | $58.59 | $56.91 | 3,196,018 |
2019-09-30 | $60.34 | $60.44 | $58.83 | $59.64 | $57.93 | 3,821,833 |
2019-09-27 | $61.44 | $62.50 | $60.18 | $60.49 | $58.75 | 5,759,497 |
2019-09-26 | $61.37 | $62.50 | $60.88 | $61.80 | $60.02 | 4,488,472 |
2019-09-25 | $59.69 | $62.05 | $59.46 | $61.05 | $59.30 | 6,302,752 |
2019-09-24 | $61.20 | $61.42 | $59.37 | $59.58 | $57.87 | 3,954,451 |
2019-09-23 | $61.08 | $61.73 | $60.64 | $60.99 | $59.24 | 3,167,469 |
2019-09-20 | $63.39 | $63.39 | $60.59 | $60.68 | $58.94 | 8,863,467 |
2019-09-19 | $63.69 | $63.88 | $62.07 | $62.65 | $60.85 | 4,123,180 |
2019-09-18 | $63.94 | $63.99 | $62.11 | $63.56 | $61.73 | 3,242,164 |
2019-09-17 | $62.94 | $64.02 | $62.65 | $63.91 | $62.07 | 2,836,628 |
2019-09-16 | $63.71 | $63.72 | $62.56 | $62.99 | $61.18 | 4,591,781 |
2019-09-13 | $64.32 | $65.31 | $64.31 | $64.60 | $62.74 | 2,937,134 |
2019-09-12 | $64.52 | $65.16 | $64.04 | $64.70 | $62.84 | 3,443,080 |
2019-09-11 | $62.91 | $64.88 | $62.70 | $64.30 | $62.45 | 5,005,754 |
2019-09-10 | $62.37 | $62.87 | $61.72 | $62.27 | $60.48 | 3,664,077 |
2019-09-09 | $62.12 | $63.17 | $62.01 | $62.75 | $60.95 | 3,571,608 |
2019-09-06 | $62.10 | $62.84 | $61.68 | $62.24 | $60.45 | 4,453,465 |
2019-09-05 | $60.51 | $62.21 | $60.24 | $61.95 | $60.17 | 5,840,114 |
2019-09-04 | $58.86 | $61.33 | $58.86 | $59.33 | $57.63 | 6,301,216 |
2019-09-03 | $56.63 | $57.84 | $56.11 | $57.47 | $55.82 | 4,518,425 |
2019-08-30 | $55.59 | $57.41 | $55.59 | $57.27 | $55.63 | 4,791,316 |
2019-08-29 | $54.40 | $55.74 | $54.34 | $55.08 | $53.50 | 3,202,969 |
2019-08-28 | $52.65 | $53.63 | $51.84 | $53.44 | $51.91 | 3,303,089 |
2019-08-27 | $55.14 | $55.30 | $52.60 | $52.66 | $51.15 | 3,497,995 |
2019-08-26 | $55.49 | $55.76 | $54.34 | $54.64 | $53.07 | 2,164,384 |
2019-08-23 | $56.12 | $56.94 | $54.47 | $54.63 | $53.06 | 3,709,747 |
2019-08-22 | $56.62 | $57.29 | $56.12 | $56.94 | $55.30 | 2,454,009 |
2019-08-21 | $56.91 | $57.53 | $56.20 | $56.35 | $54.73 | 2,355,649 |
2019-08-20 | $57.12 | $57.28 | $55.66 | $56.19 | $54.58 | 3,561,734 |
2019-08-19 | $56.64 | $57.67 | $56.22 | $57.25 | $55.61 | 5,095,834 |
2019-08-16 | $54.68 | $55.83 | $54.68 | $55.19 | $53.60 | 3,619,155 |
2019-08-15 | $54.55 | $54.70 | $53.45 | $54.06 | $52.51 | 2,880,326 |
2019-08-14 | $54.22 | $54.79 | $53.27 | $54.43 | $52.87 | 4,261,707 |
2019-08-13 | $54.27 | $56.72 | $53.82 | $55.60 | $54.00 | 4,619,968 |
2019-08-12 | $53.81 | $54.32 | $52.79 | $54.17 | $52.61 | 4,145,152 |
2019-08-09 | $54.82 | $54.94 | $53.53 | $54.26 | $52.70 | 3,691,253 |
2019-08-08 | $53.42 | $55.27 | $52.96 | $55.20 | $53.61 | 4,793,404 |
2019-08-07 | $52.60 | $54.50 | $51.43 | $52.83 | $51.31 | 8,197,696 |
2019-08-06 | $53.62 | $54.50 | $52.51 | $53.58 | $52.04 | 6,116,463 |
2019-08-05 | $52.55 | $53.08 | $51.75 | $52.75 | $51.23 | 5,852,658 |
2019-08-02 | $54.14 | $55.34 | $52.74 | $54.39 | $52.83 | 6,124,141 |
2019-08-01 | $56.61 | $58.50 | $53.63 | $55.51 | $53.92 | 13,373,644 |
2019-07-31 | $55.86 | $56.07 | $53.33 | $53.89 | $52.34 | 8,560,931 |
2019-07-30 | $55.20 | $56.82 | $54.91 | $56.59 | $54.96 | 3,779,081 |
2019-07-29 | $55.78 | $56.01 | $54.71 | $55.79 | $54.19 | 4,330,410 |
2019-07-26 | $56.86 | $57.38 | $56.19 | $56.50 | $54.88 | 2,870,863 |
2019-07-25 | $57.28 | $57.86 | $56.39 | $56.97 | $55.33 | 3,870,719 |
2019-07-24 | $55.63 | $57.62 | $55.63 | $57.36 | $55.71 | 5,347,248 |
2019-07-23 | $55.47 | $56.04 | $54.68 | $55.98 | $54.37 | 4,370,847 |
2019-07-22 | $52.95 | $55.41 | $52.82 | $55.31 | $53.72 | 7,504,608 |
2019-07-19 | $53.28 | $53.28 | $51.88 | $52.46 | $50.95 | 4,317,253 |
2019-07-18 | $51.36 | $52.92 | $51.30 | $52.88 | $51.36 | 5,033,449 |
2019-07-17 | $51.71 | $52.48 | $51.00 | $51.49 | $50.01 | 6,292,804 |
2019-07-16 | $54.61 | $54.61 | $50.51 | $51.49 | $50.01 | 11,346,525 |
2019-07-15 | $55.34 | $55.58 | $54.06 | $54.64 | $53.07 | 5,419,681 |
2019-07-12 | $54.46 | $55.68 | $53.78 | $55.30 | $53.71 | 6,577,682 |
2019-07-11 | $54.20 | $54.47 | $52.77 | $54.26 | $52.70 | 7,061,306 |
2019-07-10 | $52.35 | $54.18 | $52.31 | $54.04 | $52.49 | 9,414,226 |
2019-07-09 | $49.52 | $51.54 | $49.47 | $51.48 | $50.00 | 10,083,080 |
2019-07-08 | $47.80 | $49.91 | $47.79 | $49.87 | $48.44 | 6,776,525 |
2019-07-05 | $47.51 | $48.60 | $47.28 | $48.52 | $47.13 | 4,683,685 |
2019-07-03 | $48.60 | $48.69 | $47.69 | $47.94 | $46.56 | 4,005,187 |
2019-07-02 | $48.32 | $49.15 | $47.40 | $48.33 | $46.94 | 7,746,909 |
2019-07-01 | $50.40 | $51.06 | $48.54 | $49.65 | $48.22 | 10,876,687 |
2019-06-28 | $45.38 | $47.60 | $45.31 | $47.55 | $46.18 | 14,808,020 |
2019-06-27 | $43.81 | $45.10 | $43.42 | $44.55 | $43.27 | 7,928,968 |
2019-06-26 | $43.81 | $45.36 | $43.40 | $44.10 | $42.36 | 13,573,954 |
2019-06-25 | $41.32 | $41.94 | $40.89 | $41.10 | $39.48 | 5,740,511 |
2019-06-24 | $40.30 | $41.73 | $40.25 | $41.03 | $39.41 | 7,002,880 |
2019-06-21 | $39.30 | $40.30 | $38.80 | $40.04 | $38.46 | 9,206,694 |
2019-06-20 | $39.91 | $40.82 | $39.27 | $39.64 | $38.07 | 5,442,922 |
2019-06-19 | $38.49 | $39.39 | $38.32 | $38.84 | $37.31 | 5,343,519 |
2019-06-18 | $36.89 | $38.88 | $36.75 | $38.11 | $36.60 | 7,059,870 |
2019-06-17 | $36.21 | $36.66 | $35.61 | $36.27 | $34.84 | 4,109,647 |
2019-06-14 | $36.50 | $36.77 | $35.90 | $36.33 | $34.89 | 5,510,726 |
2019-06-13 | $36.43 | $37.36 | $36.06 | $37.34 | $35.86 | 7,371,571 |
2019-06-12 | $37.71 | $37.86 | $35.97 | $36.24 | $34.81 | 7,956,302 |
2019-06-11 | $39.01 | $39.09 | $38.08 | $38.41 | $36.89 | 4,372,434 |
2019-06-10 | $37.47 | $38.73 | $37.47 | $37.98 | $36.48 | 4,755,535 |
2019-06-07 | $37.77 | $38.18 | $36.81 | $36.94 | $35.48 | 5,821,699 |
2019-06-06 | $38.18 | $38.47 | $37.38 | $37.99 | $36.49 | 4,938,150 |
2019-06-05 | $39.45 | $39.99 | $37.80 | $37.90 | $36.40 | 5,056,612 |
2019-06-04 | $37.52 | $39.18 | $37.42 | $39.14 | $37.59 | 5,408,008 |
2019-06-03 | $37.34 | $37.97 | $36.83 | $37.08 | $35.62 | 5,684,974 |
2019-05-31 | $38.69 | $38.85 | $37.17 | $37.22 | $35.75 | 7,121,331 |
2019-05-30 | $39.92 | $40.91 | $39.08 | $39.46 | $37.90 | 3,905,518 |
2019-05-29 | $39.07 | $39.95 | $38.75 | $39.66 | $38.09 | 5,249,688 |
2019-05-28 | $41.24 | $41.57 | $39.56 | $39.58 | $38.02 | 4,919,887 |
2019-05-24 | $41.73 | $42.11 | $40.77 | $40.98 | $39.36 | 3,785,671 |
2019-05-23 | $41.29 | $41.60 | $40.23 | $41.49 | $39.85 | 4,314,506 |
2019-05-22 | $42.97 | $43.11 | $41.87 | $42.19 | $40.52 | 3,175,377 |
2019-05-21 | $42.55 | $43.72 | $42.55 | $43.45 | $41.73 | 4,348,658 |
2019-05-20 | $43.58 | $44.16 | $41.66 | $41.95 | $40.29 | 9,147,695 |
2019-05-17 | $44.35 | $45.81 | $43.43 | $44.63 | $42.87 | 4,467,076 |
2019-05-16 | $44.82 | $45.40 | $44.35 | $45.09 | $43.31 | 3,355,910 |
2019-05-15 | $44.10 | $45.95 | $43.99 | $45.49 | $43.69 | 4,359,473 |
2019-05-14 | $43.34 | $45.11 | $43.34 | $44.63 | $42.87 | 5,283,057 |
2019-05-13 | $44.03 | $44.18 | $42.84 | $42.99 | $41.29 | 7,293,453 |
2019-05-10 | $46.02 | $46.13 | $44.22 | $45.86 | $44.05 | 4,650,860 |
2019-05-09 | $45.97 | $46.58 | $44.57 | $46.42 | $44.59 | 6,147,693 |
2019-05-08 | $46.94 | $47.95 | $46.62 | $46.70 | $44.86 | 4,911,673 |
2019-05-07 | $48.71 | $49.48 | $46.65 | $47.21 | $45.35 | 6,742,748 |
2019-05-06 | $48.84 | $49.87 | $48.28 | $49.56 | $47.60 | 4,565,999 |
2019-05-03 | $50.11 | $50.94 | $49.68 | $50.80 | $48.79 | 3,813,304 |
2019-05-02 | $50.94 | $51.27 | $49.57 | $49.76 | $47.79 | 5,745,740 |
2019-05-01 | $51.59 | $53.04 | $50.63 | $50.80 | $48.79 | 7,451,069 |
2019-04-30 | $49.30 | $51.54 | $47.81 | $51.12 | $49.10 | 19,007,486 |
2019-04-29 | $50.61 | $51.54 | $50.31 | $50.47 | $48.48 | 9,484,739 |
2019-04-26 | $49.95 | $50.98 | $48.80 | $50.92 | $48.91 | 10,236,748 |
2019-04-25 | $54.50 | $54.65 | $52.53 | $52.95 | $50.86 | 3,923,595 |
2019-04-24 | $54.51 | $54.51 | $52.80 | $53.94 | $51.81 | 3,804,596 |
2019-04-23 | $54.37 | $54.75 | $53.42 | $54.45 | $52.30 | 3,807,098 |
2019-04-22 | $54.96 | $55.22 | $53.52 | $54.21 | $52.07 | 4,569,406 |
2019-04-18 | $54.47 | $55.44 | $53.90 | $55.39 | $53.20 | 5,652,321 |
2019-04-17 | $55.00 | $55.54 | $53.34 | $54.45 | $52.30 | 6,656,772 |
2019-04-16 | $53.16 | $54.67 | $52.87 | $54.29 | $52.15 | 8,407,145 |
2019-04-15 | $52.50 | $52.74 | $51.48 | $51.86 | $49.81 | 4,652,864 |
2019-04-12 | $51.63 | $52.28 | $51.27 | $51.83 | $49.78 | 4,117,359 |
2019-04-11 | $50.89 | $51.60 | $50.43 | $50.83 | $48.82 | 3,372,202 |
2019-04-10 | $50.08 | $50.91 | $49.60 | $50.69 | $48.69 | 4,376,945 |
2019-04-09 | $51.88 | $51.88 | $50.00 | $50.11 | $48.13 | 4,733,324 |
2019-04-08 | $51.42 | $51.76 | $50.36 | $51.59 | $49.55 | 4,377,906 |
2019-04-05 | $51.77 | $52.35 | $51.29 | $52.04 | $49.98 | 4,217,809 |
2019-04-04 | $51.41 | $51.87 | $50.75 | $51.40 | $49.37 | 4,269,229 |
2019-04-03 | $51.50 | $53.43 | $51.40 | $52.01 | $49.96 | 8,240,173 |
2019-04-02 | $49.23 | $50.84 | $48.84 | $50.38 | $48.39 | 6,508,982 |
2019-04-01 | $48.93 | $49.58 | $48.35 | $49.31 | $47.36 | 6,579,482 |
2019-03-29 | $46.28 | $48.60 | $46.28 | $48.06 | $46.16 | 8,326,535 |
2019-03-28 | $44.92 | $46.28 | $44.76 | $45.75 | $43.94 | 5,710,595 |
2019-03-27 | $47.23 | $47.45 | $44.94 | $45.38 | $43.12 | 8,924,392 |
2019-03-26 | $48.19 | $48.93 | $46.87 | $47.08 | $44.73 | 6,381,873 |
2019-03-25 | $48.25 | $48.85 | $47.09 | $47.89 | $45.50 | 4,426,861 |
2019-03-22 | $51.25 | $51.45 | $48.37 | $48.39 | $45.98 | 8,670,773 |
2019-03-21 | $47.87 | $52.27 | $47.87 | $51.78 | $49.20 | 14,606,196 |
2019-03-20 | $47.84 | $48.17 | $46.56 | $47.17 | $44.82 | 5,415,520 |
2019-03-19 | $48.72 | $48.84 | $47.72 | $47.88 | $45.49 | 4,750,112 |
2019-03-18 | $48.19 | $48.67 | $47.83 | $48.29 | $45.88 | 4,903,123 |
2019-03-15 | $47.65 | $49.13 | $47.64 | $48.10 | $45.70 | 12,028,051 |
2019-03-14 | $48.60 | $48.72 | $47.15 | $47.58 | $45.21 | 7,826,561 |
2019-03-13 | $49.14 | $49.47 | $48.07 | $48.99 | $46.55 | 6,010,223 |
2019-03-12 | $49.69 | $50.56 | $48.75 | $49.15 | $46.70 | 4,828,356 |
2019-03-11 | $47.75 | $50.00 | $47.66 | $49.66 | $47.18 | 6,309,866 |
2019-03-08 | $46.04 | $47.56 | $45.73 | $47.48 | $45.11 | 5,320,860 |
2019-03-07 | $47.86 | $47.86 | $45.41 | $46.99 | $44.65 | 8,877,721 |
2019-03-06 | $50.36 | $50.36 | $48.10 | $48.12 | $45.72 | 7,915,810 |
2019-03-05 | $52.00 | $52.24 | $50.48 | $50.74 | $48.21 | 6,344,568 |
2019-03-04 | $52.27 | $53.40 | $51.58 | $52.61 | $49.99 | 8,319,056 |
2019-03-01 | $51.02 | $51.95 | $50.59 | $51.66 | $49.08 | 7,738,075 |
2019-02-28 | $48.15 | $50.52 | $46.66 | $50.30 | $47.79 | 11,059,319 |
2019-02-27 | $50.83 | $51.37 | $48.50 | $48.54 | $46.12 | 6,893,878 |
2019-02-26 | $51.19 | $51.60 | $50.50 | $50.97 | $48.43 | 4,017,471 |
2019-02-25 | $50.90 | $52.24 | $50.76 | $51.36 | $48.80 | 7,755,208 |
2019-02-22 | $48.06 | $49.55 | $47.44 | $49.49 | $47.02 | 4,822,698 |
2019-02-21 | $48.38 | $48.50 | $47.05 | $47.19 | $44.84 | 3,785,052 |
2019-02-20 | $47.95 | $49.19 | $47.91 | $48.46 | $46.04 | 4,728,219 |
2019-02-19 | $48.42 | $48.99 | $47.66 | $48.00 | $45.61 | 4,801,175 |
2019-02-15 | $48.46 | $48.46 | $47.38 | $47.65 | $45.27 | 4,439,259 |
2019-02-14 | $47.56 | $48.41 | $47.47 | $47.98 | $45.59 | 5,293,996 |
2019-02-13 | $48.68 | $48.75 | $47.54 | $47.69 | $45.31 | 6,110,623 |
2019-02-12 | $46.46 | $47.83 | $46.35 | $47.26 | $44.90 | 4,633,950 |
2019-02-11 | $46.78 | $46.88 | $45.61 | $45.93 | $43.64 | 4,173,749 |
2019-02-08 | $44.45 | $46.73 | $44.05 | $46.71 | $44.38 | 7,119,738 |
2019-02-07 | $47.29 | $47.50 | $45.45 | $45.86 | $43.57 | 7,045,582 |
2019-02-06 | $47.42 | $48.68 | $47.41 | $48.00 | $45.61 | 5,251,644 |
2019-02-05 | $47.44 | $48.25 | $47.14 | $47.41 | $45.04 | 5,950,140 |
2019-02-04 | $47.06 | $47.89 | $46.10 | $47.85 | $45.46 | 6,075,261 |
2019-02-01 | $44.73 | $47.28 | $44.73 | $47.00 | $44.66 | 9,180,108 |
2019-01-31 | $43.81 | $45.07 | $43.50 | $44.99 | $42.75 | 7,428,475 |
2019-01-30 | $43.17 | $43.99 | $42.48 | $43.83 | $41.64 | 6,729,279 |
2019-01-29 | $44.00 | $44.53 | $42.46 | $42.55 | $40.43 | 6,621,570 |
2019-01-28 | $42.03 | $44.15 | $41.60 | $44.00 | $41.80 | 11,885,360 |
2019-01-25 | $45.50 | $47.95 | $41.53 | $43.16 | $41.01 | 37,683,499 |
2019-01-24 | $38.67 | $41.34 | $38.55 | $40.14 | $38.14 | 15,720,717 |
2019-01-23 | $37.93 | $38.35 | $37.19 | $37.62 | $35.74 | 4,706,592 |
2019-01-22 | $38.97 | $38.97 | $37.43 | $37.56 | $35.69 | 6,548,998 |
2019-01-18 | $36.55 | $39.22 | $36.26 | $39.20 | $37.24 | 9,351,613 |
2019-01-17 | $37.25 | $37.39 | $35.02 | $36.47 | $34.65 | 9,881,561 |
2019-01-16 | $37.82 | $38.74 | $37.66 | $37.83 | $35.94 | 4,907,782 |
2019-01-15 | $38.06 | $38.24 | $36.96 | $37.68 | $35.80 | 6,287,552 |
2019-01-14 | $37.89 | $38.18 | $36.16 | $38.06 | $36.16 | 13,446,647 |
2019-01-11 | $39.56 | $40.53 | $38.83 | $40.03 | $38.03 | 5,036,435 |
2019-01-10 | $39.52 | $40.25 | $38.88 | $39.81 | $37.82 | 4,844,275 |
2019-01-09 | $38.36 | $41.59 | $38.35 | $39.79 | $37.80 | 9,461,883 |
2019-01-08 | $39.26 | $39.43 | $37.15 | $38.11 | $36.21 | 7,701,116 |
2019-01-07 | $37.32 | $38.72 | $37.16 | $38.48 | $36.56 | 5,967,630 |
2019-01-04 | $36.60 | $37.42 | $36.27 | $37.16 | $35.31 | 6,332,926 |
2019-01-03 | $37.00 | $37.16 | $35.53 | $35.65 | $33.87 | 7,735,425 |
2019-01-02 | $36.15 | $38.87 | $36.02 | $38.26 | $36.35 | 6,385,218 |
2018-12-31 | $38.04 | $38.09 | $35.82 | $36.97 | $35.13 | 6,960,629 |
2018-12-28 | $37.29 | $37.57 | $36.20 | $36.74 | $34.91 | 5,289,841 |
2018-12-27 | $35.92 | $36.91 | $35.39 | $36.89 | $35.05 | 4,413,795 |
2018-12-26 | $35.73 | $37.00 | $33.83 | $36.93 | $34.62 | 7,459,581 |
2018-12-24 | $35.68 | $36.35 | $34.75 | $35.06 | $32.87 | 3,735,929 |
2018-12-21 | $36.92 | $37.61 | $35.86 | $35.90 | $33.65 | 10,851,172 |
2018-12-20 | $36.52 | $38.36 | $36.15 | $36.69 | $34.39 | 9,218,304 |
2018-12-19 | $38.42 | $39.18 | $36.13 | $36.58 | $34.29 | 7,948,108 |
2018-12-18 | $38.25 | $39.81 | $38.20 | $38.72 | $36.30 | 5,221,419 |
2018-12-17 | $38.73 | $40.12 | $37.95 | $38.25 | $35.86 | 6,326,600 |
2018-12-14 | $39.27 | $39.99 | $38.76 | $38.78 | $36.35 | 5,714,811 |
2018-12-13 | $41.21 | $41.22 | $39.74 | $39.96 | $37.46 | 4,924,336 |
2018-12-12 | $42.24 | $42.28 | $40.90 | $40.97 | $38.41 | 6,097,259 |
2018-12-11 | $42.20 | $42.66 | $41.04 | $41.60 | $39.00 | 4,300,027 |
2018-12-10 | $41.50 | $42.04 | $40.74 | $41.66 | $39.05 | 4,941,826 |
2018-12-07 | $43.40 | $43.77 | $41.77 | $42.03 | $39.40 | 4,731,850 |
2018-12-06 | $43.04 | $43.66 | $42.13 | $43.60 | $40.87 | 6,753,791 |
2018-12-04 | $45.96 | $46.37 | $42.52 | $43.04 | $40.35 | 10,118,258 |
2018-12-03 | $46.26 | $46.54 | $44.91 | $46.37 | $43.47 | 7,540,894 |
2018-11-30 | $45.42 | $45.71 | $43.41 | $45.39 | $42.55 | 9,420,742 |
2018-11-29 | $47.67 | $48.00 | $45.23 | $45.52 | $42.67 | 7,446,922 |
2018-11-28 | $49.12 | $49.38 | $44.55 | $48.15 | $45.14 | 10,518,418 |
2018-11-27 | $47.50 | $48.94 | $47.30 | $48.68 | $45.63 | 3,488,392 |
2018-11-26 | $48.47 | $48.50 | $47.15 | $47.92 | $44.92 | 4,196,351 |
2018-11-23 | $46.84 | $48.09 | $46.51 | $47.34 | $44.38 | 3,258,956 |
2018-11-21 | $46.55 | $47.70 | $46.17 | $46.90 | $43.96 | 6,193,349 |
2018-11-20 | $43.14 | $46.58 | $42.60 | $45.68 | $42.82 | 8,474,056 |
2018-11-19 | $46.13 | $46.78 | $45.03 | $45.11 | $42.29 | 4,444,390 |
2018-11-16 | $46.04 | $47.06 | $45.59 | $46.60 | $43.68 | 3,888,035 |
2018-11-15 | $44.88 | $47.12 | $44.37 | $46.73 | $43.81 | 5,128,869 |
2018-11-14 | $45.68 | $46.45 | $44.63 | $45.05 | $42.23 | 4,376,970 |
2018-11-13 | $43.68 | $44.84 | $43.46 | $44.69 | $41.89 | 6,311,583 |
2018-11-12 | $45.29 | $45.32 | $43.19 | $43.46 | $40.74 | 5,063,508 |
2018-11-09 | $46.99 | $47.26 | $44.86 | $45.73 | $42.87 | 5,726,310 |
2018-11-08 | $48.53 | $48.92 | $47.32 | $47.56 | $44.58 | 3,998,996 |
2018-11-07 | $49.40 | $49.58 | $47.50 | $48.53 | $45.49 | 3,976,355 |
2018-11-06 | $48.07 | $49.19 | $47.87 | $48.90 | $45.84 | 3,667,697 |
2018-11-05 | $47.76 | $49.22 | $46.97 | $48.36 | $45.33 | 5,951,311 |
2018-11-02 | $45.82 | $47.99 | $45.58 | $47.74 | $44.75 | 7,753,155 |
2018-11-01 | $43.29 | $47.40 | $43.25 | $47.08 | $44.13 | 9,682,055 |
2018-10-31 | $42.35 | $44.19 | $42.13 | $43.07 | $40.37 | 7,697,881 |
2018-10-30 | $41.56 | $42.60 | $40.58 | $41.37 | $38.78 | 10,247,406 |
2018-10-29 | $44.65 | $44.93 | $41.11 | $41.55 | $38.95 | 13,721,512 |
2018-10-26 | $47.40 | $47.57 | $42.00 | $44.19 | $41.42 | 29,766,847 |
2018-10-25 | $52.89 | $54.84 | $52.63 | $54.01 | $50.63 | 7,265,391 |
2018-10-24 | $55.48 | $55.72 | $52.25 | $52.34 | $49.06 | 5,815,481 |
2018-10-23 | $53.80 | $56.05 | $53.60 | $55.66 | $52.18 | 3,903,071 |
2018-10-22 | $56.73 | $57.12 | $55.26 | $55.36 | $51.89 | 4,458,977 |
2018-10-19 | $56.11 | $57.78 | $56.07 | $56.54 | $53.00 | 6,278,810 |
2018-10-18 | $55.42 | $56.87 | $55.39 | $55.83 | $52.34 | 4,901,771 |
2018-10-17 | $56.21 | $56.86 | $55.36 | $55.76 | $52.27 | 3,007,953 |
2018-10-16 | $55.30 | $56.24 | $54.78 | $56.06 | $52.55 | 3,230,914 |
2018-10-15 | $54.02 | $55.47 | $53.81 | $54.50 | $51.09 | 2,931,264 |
2018-10-12 | $55.17 | $55.66 | $53.89 | $54.41 | $51.00 | 4,419,606 |
2018-10-11 | $54.56 | $55.91 | $53.75 | $54.13 | $50.74 | 4,538,279 |
2018-10-10 | $54.02 | $55.36 | $53.95 | $54.15 | $50.76 | 5,430,693 |
2018-10-09 | $55.55 | $55.64 | $53.58 | $54.42 | $51.01 | 4,040,801 |
2018-10-08 | $55.90 | $56.46 | $55.33 | $55.65 | $52.17 | 2,533,260 |
2018-10-05 | $56.81 | $57.39 | $56.01 | $56.15 | $52.64 | 3,959,596 |
2018-10-04 | $57.75 | $57.89 | $56.06 | $56.61 | $53.07 | 5,437,028 |
2018-10-03 | $57.92 | $59.24 | $57.76 | $58.36 | $54.71 | 4,273,224 |
2018-10-02 | $58.09 | $59.28 | $57.67 | $57.72 | $54.11 | 4,217,407 |
2018-10-01 | $58.01 | $59.56 | $57.36 | $58.02 | $54.39 | 4,431,978 |
2018-09-28 | $58.12 | $59.23 | $57.63 | $58.54 | $54.88 | 4,315,726 |
2018-09-27 | $58.72 | $59.20 | $58.08 | $58.28 | $54.63 | 2,938,711 |
2018-09-26 | $59.08 | $59.44 | $57.94 | $58.94 | $54.78 | 5,000,383 |
2018-09-25 | $59.92 | $60.43 | $58.97 | $59.68 | $55.47 | 4,476,432 |
2018-09-24 | $60.27 | $60.62 | $59.52 | $59.92 | $55.69 | 5,897,939 |
2018-09-21 | $60.16 | $61.09 | $59.11 | $60.72 | $56.44 | 9,921,216 |
2018-09-20 | $59.28 | $60.67 | $59.14 | $60.05 | $55.81 | 6,482,227 |
2018-09-19 | $58.54 | $58.94 | $57.98 | $58.39 | $54.27 | 3,552,694 |
2018-09-18 | $57.46 | $59.11 | $57.26 | $58.10 | $54.00 | 4,935,414 |
2018-09-17 | $56.84 | $58.11 | $56.70 | $57.18 | $53.15 | 3,501,439 |
2018-09-14 | $57.35 | $57.95 | $56.17 | $56.96 | $52.94 | 3,028,898 |
2018-09-13 | $57.04 | $57.72 | $56.15 | $57.10 | $53.07 | 5,132,661 |
2018-09-12 | $53.85 | $57.67 | $53.61 | $56.57 | $52.58 | 7,211,039 |
2018-09-11 | $55.68 | $55.88 | $54.12 | $54.98 | $51.10 | 7,373,197 |
2018-09-10 | $58.00 | $58.06 | $56.91 | $57.05 | $53.02 | 3,628,043 |
2018-09-07 | $57.50 | $58.35 | $56.61 | $57.69 | $53.62 | 4,787,439 |
2018-09-06 | $59.86 | $59.86 | $57.53 | $57.79 | $53.71 | 5,973,029 |
2018-09-05 | $60.12 | $60.86 | $59.30 | $60.01 | $55.78 | 5,694,999 |
2018-09-04 | $61.75 | $61.75 | $58.92 | $60.24 | $55.99 | 8,858,175 |
2018-08-31 | $63.18 | $63.33 | $62.60 | $63.24 | $58.78 | 3,321,490 |
2018-08-30 | $63.33 | $63.50 | $62.89 | $63.28 | $58.81 | 3,228,809 |
2018-08-29 | $64.78 | $64.86 | $63.36 | $63.39 | $58.92 | 3,614,380 |
2018-08-28 | $64.76 | $64.93 | $64.17 | $64.67 | $60.11 | 2,132,945 |
2018-08-27 | $64.05 | $65.22 | $64.00 | $64.47 | $59.92 | 3,163,882 |
2018-08-24 | $63.72 | $64.25 | $63.47 | $63.81 | $59.31 | 2,617,030 |
2018-08-23 | $63.84 | $64.45 | $63.18 | $63.35 | $58.88 | 3,149,400 |
2018-08-22 | $64.83 | $64.86 | $63.94 | $64.02 | $59.50 | 2,781,891 |
2018-08-21 | $64.45 | $65.24 | $64.36 | $64.89 | $60.31 | 3,078,486 |
2018-08-20 | $64.85 | $64.85 | $63.31 | $64.02 | $59.50 | 3,499,073 |
2018-08-17 | $64.71 | $64.94 | $63.65 | $64.63 | $60.07 | 3,401,825 |
2018-08-16 | $64.40 | $65.49 | $64.36 | $65.06 | $60.47 | 4,229,897 |
2018-08-15 | $63.26 | $64.19 | $61.54 | $63.95 | $59.44 | 10,172,696 |
2018-08-14 | $64.71 | $65.79 | $64.36 | $64.99 | $60.40 | 3,257,922 |
2018-08-13 | $64.97 | $65.38 | $64.04 | $64.22 | $59.69 | 3,585,148 |
2018-08-10 | $65.51 | $65.97 | $64.68 | $64.79 | $60.22 | 4,658,784 |
2018-08-09 | $66.80 | $67.00 | $65.30 | $66.11 | $61.44 | 5,907,033 |
2018-08-08 | $67.70 | $67.75 | $67.02 | $67.05 | $62.32 | 3,150,579 |
2018-08-07 | $68.54 | $69.55 | $67.72 | $67.75 | $62.97 | 4,064,678 |
2018-08-06 | $67.63 | $68.46 | $67.62 | $68.30 | $63.48 | 3,582,410 |
2018-08-03 | $68.74 | $68.85 | $67.33 | $67.96 | $63.16 | 4,693,265 |
2018-08-02 | $69.00 | $69.16 | $68.41 | $68.52 | $63.68 | 4,732,113 |
2018-08-01 | $70.20 | $70.43 | $69.19 | $69.23 | $64.34 | 4,699,473 |
2018-07-31 | $71.04 | $71.72 | $70.12 | $70.15 | $65.20 | 4,954,475 |
2018-07-30 | $71.05 | $71.90 | $69.53 | $70.03 | $65.09 | 6,458,830 |
2018-07-27 | $74.49 | $75.00 | $69.96 | $71.13 | $66.11 | 11,225,805 |
2018-07-26 | $75.53 | $77.54 | $75.38 | $77.09 | $71.65 | 5,389,789 |
2018-07-25 | $75.17 | $76.14 | $75.05 | $75.63 | $70.29 | 3,016,466 |
2018-07-24 | $76.50 | $76.98 | $74.97 | $75.11 | $69.81 | 3,268,334 |
2018-07-23 | $76.24 | $76.53 | $74.81 | $76.38 | $70.99 | 3,813,925 |
2018-07-20 | $77.60 | $77.67 | $76.50 | $76.64 | $71.23 | 3,340,160 |
2018-07-19 | $78.41 | $78.84 | $77.20 | $77.46 | $71.99 | 2,607,489 |
2018-07-18 | $79.00 | $79.26 | $78.52 | $78.78 | $73.22 | 2,500,077 |
2018-07-17 | $77.84 | $79.11 | $77.66 | $78.99 | $73.42 | 1,642,792 |
2018-07-16 | $79.68 | $79.68 | $78.23 | $78.43 | $72.90 | 2,174,714 |
2018-07-13 | $78.81 | $80.06 | $78.78 | $79.52 | $73.91 | 1,691,284 |
2018-07-12 | $78.79 | $78.93 | $78.33 | $78.85 | $73.29 | 2,048,986 |
2018-07-11 | $79.25 | $79.34 | $77.89 | $78.20 | $72.68 | 3,200,284 |
2018-07-10 | $79.88 | $80.12 | $79.13 | $80.08 | $74.43 | 2,784,874 |
2018-07-09 | $78.40 | $79.70 | $78.12 | $79.68 | $74.06 | 2,712,216 |
2018-07-06 | $77.30 | $78.03 | $76.49 | $77.93 | $72.43 | 2,237,081 |
2018-07-05 | $77.22 | $77.72 | $76.55 | $77.46 | $71.99 | 2,587,583 |
2018-07-03 | $78.50 | $78.81 | $76.62 | $76.87 | $71.45 | 1,864,298 |
2018-07-02 | $76.50 | $78.17 | $76.06 | $78.04 | $72.53 | 2,486,483 |
2018-06-29 | $77.60 | $78.56 | $77.21 | $77.41 | $71.95 | 2,610,751 |
2018-06-28 | $76.94 | $77.58 | $76.40 | $76.93 | $71.50 | 3,174,632 |
2018-06-27 | $78.49 | $78.92 | $77.28 | $77.30 | $71.38 | 3,382,785 |
2018-06-26 | $78.31 | $78.81 | $77.72 | $78.51 | $72.50 | 3,512,437 |
2018-06-25 | $79.07 | $79.47 | $77.01 | $78.13 | $72.15 | 4,567,303 |
2018-06-22 | $81.26 | $81.38 | $79.54 | $79.68 | $73.58 | 3,577,055 |
2018-06-21 | $82.76 | $83.78 | $80.73 | $80.89 | $74.70 | 3,783,316 |
2018-06-20 | $81.00 | $81.17 | $80.04 | $80.22 | $74.08 | 2,863,109 |
2018-06-19 | $79.37 | $80.89 | $78.90 | $80.51 | $74.35 | 3,120,105 |
2018-06-18 | $80.05 | $80.51 | $78.86 | $80.27 | $74.12 | 3,917,903 |
2018-06-15 | $82.00 | $82.00 | $80.02 | $80.60 | $74.43 | 5,520,340 |
2018-06-14 | $83.10 | $83.63 | $82.39 | $82.55 | $76.23 | 4,112,101 |
2018-06-13 | $82.44 | $83.46 | $82.22 | $82.86 | $76.52 | 4,215,877 |
2018-06-12 | $83.33 | $83.33 | $81.37 | $82.12 | $75.83 | 4,004,206 |
2018-06-11 | $82.43 | $83.49 | $82.31 | $83.00 | $76.64 | 3,916,614 |
2018-06-08 | $81.74 | $82.85 | $81.15 | $82.62 | $76.29 | 2,873,971 |
2018-06-07 | $84.69 | $84.83 | $80.64 | $82.60 | $76.28 | 8,824,114 |
2018-06-06 | $86.50 | $87.16 | $84.57 | $84.72 | $78.23 | 4,804,032 |
2018-06-05 | $85.50 | $86.10 | $85.12 | $85.90 | $79.32 | 2,851,060 |
2018-06-04 | $85.42 | $85.48 | $83.77 | $84.85 | $78.35 | 4,238,296 |
2018-06-01 | $84.21 | $85.98 | $83.60 | $85.87 | $79.30 | 3,748,733 |
2018-05-31 | $86.30 | $86.91 | $83.43 | $83.51 | $77.12 | 4,896,130 |
2018-05-30 | $87.15 | $87.25 | $86.05 | $86.53 | $79.90 | 3,051,260 |
2018-05-29 | $85.73 | $87.26 | $85.62 | $86.49 | $79.87 | 2,964,325 |
2018-05-25 | $87.10 | $87.92 | $86.08 | $86.35 | $79.74 | 2,816,559 |
2018-05-24 | $88.05 | $88.62 | $86.87 | $87.46 | $80.76 | 4,804,288 |
2018-05-23 | $86.96 | $88.53 | $86.41 | $88.50 | $81.72 | 4,422,501 |
2018-05-22 | $88.15 | $88.62 | $87.25 | $87.87 | $81.14 | 4,248,853 |
2018-05-21 | $86.63 | $87.46 | $85.95 | $86.53 | $79.90 | 4,036,799 |
2018-05-18 | $85.81 | $86.71 | $84.40 | $84.75 | $78.26 | 3,432,893 |
2018-05-17 | $86.76 | $87.73 | $85.70 | $86.52 | $79.90 | 4,025,468 |
2018-05-16 | $83.50 | $87.14 | $83.35 | $87.02 | $80.36 | 7,123,789 |
2018-05-15 | $82.31 | $83.30 | $81.01 | $82.98 | $76.63 | 5,904,029 |
2018-05-14 | $80.94 | $82.97 | $80.63 | $81.12 | $74.91 | 6,276,882 |
2018-05-11 | $79.00 | $79.83 | $78.58 | $78.80 | $72.77 | 3,030,440 |
2018-05-10 | $79.04 | $79.23 | $78.10 | $79.04 | $72.99 | 3,281,816 |
2018-05-09 | $78.06 | $78.70 | $77.14 | $78.45 | $72.44 | 3,473,117 |
2018-05-08 | $78.50 | $78.90 | $77.03 | $77.73 | $71.78 | 2,777,076 |
2018-05-07 | $77.73 | $79.17 | $77.45 | $78.52 | $72.51 | 4,521,026 |
2018-05-04 | $76.64 | $77.76 | $76.05 | $77.28 | $71.36 | 4,778,124 |
2018-05-03 | $76.62 | $77.48 | $75.96 | $76.98 | $71.09 | 4,527,430 |
2018-05-02 | $79.48 | $79.77 | $76.69 | $76.77 | $70.89 | 5,421,935 |
2018-05-01 | $78.22 | $80.43 | $78.22 | $79.79 | $73.68 | 4,525,676 |
2018-04-30 | $80.70 | $82.00 | $76.70 | $78.79 | $72.76 | 7,565,280 |
2018-04-27 | $86.21 | $87.21 | $80.60 | $80.88 | $74.69 | 9,130,316 |
2018-04-26 | $87.30 | $88.39 | $86.54 | $87.91 | $81.18 | 4,334,875 |
2018-04-25 | $86.44 | $86.95 | $83.86 | $85.92 | $79.34 | 2,609,210 |
2018-04-24 | $88.07 | $89.78 | $85.87 | $86.43 | $79.81 | 3,454,081 |
2018-04-23 | $90.08 | $90.14 | $86.64 | $87.00 | $80.34 | 3,362,710 |
2018-04-20 | $89.17 | $91.50 | $88.79 | $89.56 | $82.70 | 3,558,513 |
2018-04-19 | $90.62 | $91.55 | $88.64 | $89.51 | $82.66 | 2,380,184 |
2018-04-18 | $90.20 | $92.06 | $89.11 | $91.70 | $84.68 | 3,020,461 |
2018-04-17 | $91.27 | $91.88 | $90.80 | $91.37 | $84.37 | 2,151,145 |
2018-04-16 | $90.56 | $90.60 | $89.04 | $90.52 | $83.59 | 2,525,118 |
2018-04-13 | $91.21 | $91.91 | $89.48 | $89.93 | $83.04 | 2,868,584 |
2018-04-12 | $90.39 | $91.22 | $89.95 | $90.50 | $83.57 | 2,322,350 |
2018-04-11 | $89.90 | $90.84 | $89.42 | $89.63 | $82.77 | 2,641,722 |
2018-04-10 | $90.52 | $92.30 | $90.13 | $90.72 | $83.77 | 3,009,592 |
2018-04-09 | $88.62 | $90.99 | $88.39 | $88.56 | $81.78 | 2,362,844 |
2018-04-06 | $89.48 | $90.62 | $87.15 | $87.77 | $81.05 | 3,690,666 |
2018-04-05 | $93.08 | $93.39 | $90.07 | $90.53 | $83.60 | 2,320,362 |
2018-04-04 | $88.09 | $92.78 | $88.09 | $92.51 | $85.43 | 2,315,051 |
2018-04-03 | $90.58 | $91.79 | $89.30 | $91.21 | $84.23 | 2,337,571 |
2018-04-02 | $92.51 | $93.41 | $88.90 | $89.99 | $83.10 | 3,404,662 |
2018-03-29 | $91.28 | $93.26 | $90.57 | $92.27 | $85.21 | 3,373,036 |
2018-03-28 | $91.82 | $92.87 | $90.22 | $90.80 | $83.85 | 2,808,189 |
2018-03-27 | $94.93 | $95.70 | $91.58 | $92.18 | $84.66 | 3,243,163 |
2018-03-26 | $94.21 | $94.51 | $91.61 | $94.27 | $86.58 | 4,349,903 |
2018-03-23 | $98.41 | $99.32 | $92.32 | $92.34 | $84.80 | 8,480,481 |
2018-03-22 | $101.58 | $102.74 | $100.39 | $100.83 | $92.60 | 3,178,394 |
2018-03-21 | $103.69 | $104.60 | $102.76 | $102.84 | $94.45 | 2,358,697 |
2018-03-20 | $103.54 | $104.50 | $103.12 | $103.67 | $95.21 | 2,395,792 |
2018-03-19 | $105.99 | $106.39 | $102.42 | $103.16 | $94.74 | 4,349,803 |
2018-03-16 | $103.88 | $106.96 | $103.43 | $106.45 | $97.76 | 7,171,430 |
2018-03-15 | $103.12 | $103.41 | $101.67 | $102.23 | $93.89 | 2,628,920 |
2018-03-14 | $103.45 | $104.60 | $101.38 | $103.20 | $94.78 | 3,962,958 |
2018-03-13 | $103.19 | $106.30 | $102.64 | $102.91 | $94.51 | 6,868,878 |
2018-03-12 | $100.00 | $103.11 | $99.76 | $102.86 | $94.46 | 5,748,427 |
2018-03-09 | $97.90 | $100.00 | $97.55 | $99.55 | $91.42 | 4,521,710 |
2018-03-08 | $95.50 | $97.91 | $95.38 | $97.22 | $89.28 | 4,039,515 |
2018-03-07 | $92.75 | $96.94 | $92.75 | $95.27 | $87.49 | 6,005,016 |
2018-03-06 | $91.13 | $94.14 | $90.69 | $93.80 | $86.14 | 6,593,604 |
2018-03-05 | $88.00 | $90.31 | $87.99 | $89.95 | $82.61 | 3,410,615 |
2018-03-02 | $86.28 | $88.40 | $86.03 | $88.25 | $81.05 | 2,505,386 |
2018-03-01 | $87.42 | $88.82 | $86.31 | $87.27 | $80.15 | 3,554,450 |
2018-02-28 | $88.14 | $88.59 | $87.01 | $87.04 | $79.94 | 2,806,200 |
2018-02-27 | $89.42 | $89.93 | $86.98 | $87.19 | $80.07 | 3,378,689 |
2018-02-26 | $89.14 | $89.52 | $88.22 | $89.22 | $81.94 | 2,719,764 |
2018-02-23 | $86.98 | $89.32 | $86.50 | $89.14 | $81.86 | 4,226,763 |
2018-02-22 | $85.94 | $87.26 | $85.27 | $85.53 | $78.55 | 2,257,411 |
2018-02-21 | $86.29 | $87.54 | $85.62 | $85.67 | $78.68 | 2,575,119 |
2018-02-20 | $84.13 | $87.35 | $84.11 | $86.46 | $79.40 | 3,721,448 |
2018-02-16 | $84.29 | $86.32 | $84.23 | $84.91 | $77.98 | 2,975,052 |
2018-02-15 | $83.87 | $84.62 | $82.96 | $84.54 | $77.64 | 3,103,259 |
2018-02-14 | $81.90 | $83.59 | $81.90 | $83.33 | $76.53 | 3,245,437 |
2018-02-13 | $81.86 | $83.46 | $81.58 | $82.97 | $76.20 | 2,796,508 |
2018-02-12 | $81.25 | $83.06 | $81.25 | $82.34 | $75.62 | 3,281,687 |
2018-02-09 | $80.80 | $81.98 | $77.90 | $80.59 | $74.01 | 4,330,540 |
2018-02-08 | $83.65 | $84.41 | $80.09 | $80.09 | $73.55 | 3,240,263 |
2018-02-07 | $83.95 | $85.32 | $83.10 | $83.71 | $76.88 | 3,649,968 |
2018-02-06 | $80.58 | $84.60 | $80.25 | $84.25 | $77.37 | 4,604,045 |
2018-02-05 | $84.20 | $85.90 | $81.44 | $81.45 | $74.80 | 4,601,004 |
2018-02-02 | $86.99 | $87.13 | $85.01 | $85.25 | $78.29 | 4,965,885 |
2018-02-01 | $87.43 | $89.12 | $86.60 | $87.65 | $80.50 | 3,525,399 |
2018-01-31 | $89.18 | $91.19 | $88.67 | $88.98 | $81.72 | 8,460,056 |
2018-01-30 | $86.00 | $87.26 | $85.11 | $87.08 | $79.97 | 4,302,186 |
2018-01-29 | $88.74 | $89.80 | $87.18 | $87.45 | $80.31 | 4,930,777 |
2018-01-26 | $86.75 | $89.63 | $86.71 | $89.60 | $82.29 | 8,106,606 |
2018-01-25 | $88.18 | $89.84 | $87.65 | $87.99 | $80.81 | 6,707,018 |
2018-01-24 | $87.70 | $87.89 | $86.18 | $86.97 | $79.87 | 4,649,829 |
2018-01-23 | $86.43 | $87.55 | $86.01 | $87.34 | $80.21 | 3,014,527 |
2018-01-22 | $85.94 | $86.39 | $85.10 | $86.24 | $79.20 | 4,313,193 |
2018-01-19 | $86.12 | $87.07 | $85.38 | $85.60 | $78.61 | 3,814,195 |
2018-01-18 | $85.17 | $86.57 | $85.07 | $86.40 | $79.35 | 4,536,152 |
2018-01-17 | $84.54 | $85.48 | $84.20 | $85.16 | $78.21 | 4,181,407 |
2018-01-16 | $83.70 | $84.98 | $83.30 | $83.88 | $77.03 | 5,528,187 |
2018-01-12 | $82.68 | $83.31 | $82.45 | $83.12 | $76.34 | 2,921,145 |
2018-01-11 | $80.92 | $82.91 | $80.90 | $82.25 | $75.54 | 3,804,068 |
2018-01-10 | $79.20 | $80.95 | $78.80 | $80.91 | $74.31 | 4,919,279 |
2018-01-09 | $81.52 | $82.10 | $80.43 | $80.62 | $74.04 | 3,793,499 |
2018-01-08 | $83.00 | $83.00 | $80.61 | $81.44 | $74.79 | 4,849,480 |
2018-01-05 | $82.39 | $82.97 | $81.61 | $82.69 | $75.94 | 2,706,589 |
2018-01-04 | $82.00 | $83.00 | $79.69 | $82.17 | $75.46 | 4,490,930 |
2018-01-03 | $82.00 | $82.89 | $81.81 | $82.67 | $75.92 | 3,240,720 |
2018-01-02 | $80.51 | $81.79 | $79.58 | $81.38 | $74.74 | 3,883,167 |
2017-12-29 | $80.61 | $80.75 | $79.49 | $79.53 | $73.04 | 2,775,889 |
2017-12-28 | $81.42 | $81.70 | $80.33 | $80.64 | $74.06 | 2,298,751 |
2017-12-27 | $80.09 | $81.00 | $79.63 | $80.96 | $73.89 | 2,604,871 |
2017-12-26 | $80.92 | $81.00 | $79.22 | $80.00 | $73.02 | 3,897,428 |
2017-12-22 | $80.88 | $81.36 | $80.46 | $80.68 | $73.64 | 2,120,861 |
2017-12-21 | $82.88 | $83.27 | $80.75 | $80.83 | $73.77 | 4,726,587 |
2017-12-20 | $85.16 | $85.26 | $82.12 | $82.77 | $75.55 | 4,720,791 |
2017-12-19 | $83.53 | $85.13 | $82.29 | $84.24 | $76.89 | 3,905,976 |
2017-12-18 | $82.51 | $83.83 | $82.30 | $83.62 | $76.32 | 3,838,433 |
2017-12-15 | $81.89 | $82.08 | $79.93 | $81.62 | $74.50 | 6,815,974 |
2017-12-14 | $83.87 | $84.09 | $82.43 | $82.64 | $75.43 | 3,229,881 |
2017-12-13 | $84.67 | $85.63 | $83.12 | $83.63 | $76.33 | 6,394,500 |
2017-12-12 | $81.59 | $82.75 | $81.13 | $81.77 | $74.63 | 2,450,880 |
2017-12-11 | $81.19 | $81.94 | $80.09 | $81.20 | $74.11 | 2,430,809 |
2017-12-08 | $80.12 | $81.68 | $79.42 | $81.47 | $74.36 | 4,999,354 |
2017-12-07 | $78.00 | $78.86 | $77.69 | $78.35 | $71.51 | 2,553,834 |
2017-12-06 | $78.00 | $78.93 | $77.51 | $77.86 | $71.06 | 3,490,349 |
2017-12-05 | $77.26 | $79.03 | $76.77 | $78.56 | $71.70 | 4,513,678 |
2017-12-04 | $79.36 | $79.93 | $76.59 | $77.11 | $70.38 | 5,676,053 |
2017-12-01 | $79.27 | $80.36 | $77.11 | $79.36 | $72.43 | 6,456,173 |
2017-11-30 | $81.92 | $82.10 | $78.60 | $78.86 | $71.98 | 7,171,356 |
2017-11-29 | $86.34 | $86.49 | $80.60 | $81.00 | $73.93 | 7,152,256 |
2017-11-28 | $87.10 | $87.45 | $85.94 | $86.89 | $79.31 | 4,427,632 |
2017-11-27 | $88.31 | $88.33 | $85.33 | $86.55 | $79.00 | 11,022,223 |
2017-11-24 | $92.96 | $93.16 | $92.25 | $92.78 | $84.68 | 937,142 |
2017-11-22 | $92.43 | $93.22 | $91.71 | $92.91 | $84.80 | 2,233,038 |
2017-11-21 | $91.59 | $93.31 | $91.26 | $92.35 | $84.29 | 3,077,205 |
2017-11-20 | $90.50 | $91.13 | $89.73 | $90.88 | $82.95 | 2,663,292 |
2017-11-17 | $91.17 | $91.64 | $90.53 | $91.30 | $83.33 | 1,588,495 |
2017-11-16 | $90.59 | $91.72 | $90.43 | $91.21 | $83.25 | 2,310,126 |
2017-11-15 | $90.80 | $91.18 | $89.51 | $90.36 | $82.47 | 3,474,320 |
2017-11-14 | $89.75 | $92.29 | $89.01 | $91.58 | $83.59 | 5,209,036 |
2017-11-13 | $88.13 | $89.09 | $88.13 | $88.44 | $80.72 | 2,099,865 |
2017-11-10 | $88.25 | $89.37 | $87.60 | $88.92 | $81.16 | 3,216,244 |
2017-11-09 | $86.50 | $88.24 | $86.05 | $87.63 | $79.98 | 2,821,129 |
2017-11-08 | $86.26 | $87.42 | $85.53 | $87.12 | $79.52 | 2,777,692 |
2017-11-07 | $87.85 | $87.92 | $85.96 | $86.09 | $78.58 | 3,336,653 |
2017-11-06 | $86.67 | $88.18 | $86.53 | $87.85 | $80.18 | 3,004,818 |
2017-11-03 | $89.08 | $89.14 | $86.51 | $87.01 | $79.42 | 2,875,198 |
2017-11-02 | $89.10 | $89.16 | $87.71 | $88.60 | $80.87 | 2,592,376 |
2017-11-01 | $90.01 | $91.23 | $88.90 | $89.24 | $81.45 | 3,709,152 |
2017-10-31 | $86.25 | $90.16 | $85.78 | $89.27 | $81.48 | 5,616,162 |
2017-10-30 | $86.96 | $88.09 | $85.52 | $85.79 | $78.30 | 5,129,392 |
2017-10-27 | $88.36 | $88.63 | $84.32 | $87.11 | $79.51 | 7,759,543 |
2017-10-26 | $87.68 | $89.66 | $87.52 | $89.38 | $81.58 | 4,040,766 |
2017-10-25 | $87.50 | $88.19 | $86.52 | $87.29 | $79.67 | 2,782,713 |
2017-10-24 | $88.33 | $89.30 | $87.60 | $87.89 | $80.22 | 2,542,057 |
2017-10-23 | $90.00 | $90.33 | $87.95 | $87.99 | $80.31 | 4,667,032 |
2017-10-20 | $86.37 | $87.72 | $86.00 | $86.41 | $78.87 | 2,733,034 |
2017-10-19 | $85.56 | $85.71 | $84.21 | $85.48 | $78.02 | 2,091,955 |
2017-10-18 | $85.71 | $86.28 | $84.75 | $85.50 | $78.04 | 3,355,195 |
2017-10-17 | $86.47 | $86.91 | $85.23 | $85.78 | $78.29 | 2,933,613 |
2017-10-16 | $87.74 | $87.82 | $86.53 | $86.83 | $79.25 | 2,522,191 |
2017-10-13 | $86.57 | $88.25 | $86.10 | $87.80 | $80.14 | 5,274,204 |
2017-10-12 | $85.60 | $86.24 | $85.20 | $85.76 | $78.27 | 2,159,229 |
2017-10-11 | $85.99 | $86.98 | $85.51 | $85.62 | $78.15 | 2,885,584 |
2017-10-10 | $85.60 | $86.78 | $85.00 | $86.01 | $78.50 | 3,732,536 |
2017-10-09 | $84.35 | $84.52 | $83.68 | $84.27 | $76.91 | 2,038,025 |
2017-10-06 | $83.48 | $85.67 | $83.01 | $83.85 | $76.53 | 3,468,396 |
2017-10-05 | $83.00 | $84.49 | $82.15 | $83.58 | $76.28 | 5,370,123 |
2017-10-04 | $82.84 | $84.84 | $82.63 | $84.35 | $76.99 | 3,260,253 |
2017-10-03 | $83.22 | $83.60 | $82.32 | $83.00 | $75.76 | 4,534,325 |
2017-10-02 | $84.84 | $85.00 | $82.55 | $83.39 | $76.11 | 7,342,732 |
2017-09-29 | $86.50 | $87.02 | $85.80 | $86.40 | $78.86 | 3,673,542 |
2017-09-28 | $87.25 | $87.83 | $85.31 | $86.71 | $79.14 | 4,677,125 |
2017-09-27 | $86.99 | $89.21 | $86.65 | $88.72 | $80.51 | 3,862,070 |
2017-09-26 | $87.04 | $87.82 | $86.09 | $86.28 | $78.30 | 3,305,066 |
2017-09-25 | $86.11 | $87.15 | $85.50 | $86.09 | $78.13 | 2,630,109 |
2017-09-22 | $85.42 | $86.64 | $85.27 | $86.48 | $78.48 | 2,701,654 |
2017-09-21 | $86.14 | $86.30 | $84.16 | $85.49 | $77.58 | 4,219,130 |
2017-09-20 | $86.21 | $86.85 | $84.12 | $86.37 | $78.38 | 7,737,797 |
2017-09-19 | $88.70 | $90.95 | $86.70 | $89.92 | $81.60 | 7,913,548 |
2017-09-18 | $89.01 | $89.36 | $87.68 | $89.18 | $80.93 | 3,076,350 |
2017-09-15 | $86.09 | $89.08 | $86.09 | $88.52 | $80.33 | 5,949,185 |
2017-09-14 | $85.35 | $86.44 | $85.12 | $85.79 | $77.85 | 2,881,321 |
2017-09-13 | $86.50 | $86.50 | $83.32 | $85.74 | $77.81 | 8,679,977 |
2017-09-12 | $87.55 | $89.40 | $87.11 | $88.78 | $80.57 | 3,978,119 |
2017-09-11 | $87.69 | $88.30 | $86.82 | $87.38 | $79.30 | 3,165,524 |
2017-09-08 | $88.40 | $88.83 | $86.26 | $87.00 | $78.95 | 3,965,713 |
2017-09-07 | $90.00 | $90.00 | $88.38 | $88.42 | $80.24 | 2,538,234 |
2017-09-06 | $89.95 | $90.98 | $88.54 | $89.56 | $81.27 | 3,637,073 |
2017-09-05 | $90.00 | $91.17 | $88.37 | $89.50 | $81.22 | 3,174,666 |
2017-09-01 | $88.67 | $90.71 | $88.57 | $90.41 | $82.05 | 3,392,795 |
2017-08-31 | $90.30 | $90.46 | $87.48 | $88.27 | $80.10 | 4,512,495 |
2017-08-30 | $88.75 | $90.71 | $87.44 | $90.30 | $81.95 | 3,605,367 |
2017-08-29 | $89.43 | $90.37 | $88.08 | $90.07 | $81.74 | 3,620,290 |
2017-08-28 | $91.03 | $92.14 | $90.06 | $90.56 | $82.18 | 4,290,763 |
2017-08-25 | $89.15 | $90.71 | $88.60 | $90.25 | $81.90 | 3,242,203 |
2017-08-24 | $89.00 | $90.18 | $88.35 | $89.45 | $81.17 | 3,464,522 |
2017-08-23 | $86.42 | $89.00 | $86.06 | $88.31 | $80.14 | 4,695,296 |
2017-08-22 | $84.48 | $86.99 | $84.24 | $86.65 | $78.63 | 4,376,142 |
2017-08-21 | $82.98 | $84.00 | $81.66 | $83.86 | $76.10 | 3,506,916 |
2017-08-18 | $82.46 | $83.99 | $81.55 | $83.20 | $75.50 | 2,986,421 |
2017-08-17 | $85.48 | $85.60 | $82.47 | $82.48 | $74.85 | 2,900,529 |
2017-08-16 | $84.20 | $85.94 | $84.06 | $85.85 | $77.91 | 4,046,529 |
2017-08-15 | $83.03 | $84.04 | $82.30 | $83.82 | $76.07 | 3,074,118 |
2017-08-14 | $80.93 | $83.20 | $80.78 | $82.83 | $75.17 | 3,806,231 |
2017-08-11 | $79.05 | $80.23 | $78.31 | $79.90 | $72.51 | 3,421,338 |
2017-08-10 | $80.51 | $80.60 | $78.45 | $79.19 | $71.86 | 4,212,340 |
2017-08-09 | $80.72 | $81.62 | $80.52 | $80.99 | $73.50 | 2,471,146 |
2017-08-08 | $80.79 | $82.74 | $80.67 | $81.34 | $73.81 | 3,556,390 |
2017-08-07 | $81.16 | $81.63 | $80.39 | $80.97 | $73.48 | 4,732,673 |
2017-08-04 | $84.79 | $84.82 | $79.66 | $81.17 | $73.66 | 10,558,900 |
2017-08-03 | $84.50 | $85.01 | $83.81 | $84.51 | $76.69 | 3,459,066 |
2017-08-02 | $86.49 | $86.55 | $84.05 | $84.37 | $76.56 | 3,533,986 |
2017-08-01 | $85.29 | $86.35 | $84.87 | $85.67 | $77.74 | 3,923,236 |
2017-07-31 | $86.12 | $86.73 | $84.40 | $85.12 | $77.24 | 5,063,323 |
2017-07-28 | $88.00 | $88.00 | $84.10 | $84.97 | $77.11 | 11,133,948 |
2017-07-27 | $93.01 | $94.25 | $91.22 | $91.90 | $83.40 | 4,900,385 |
2017-07-26 | $94.26 | $94.49 | $92.53 | $92.96 | $84.36 | 2,360,018 |
2017-07-25 | $91.04 | $95.05 | $90.75 | $93.75 | $85.08 | 4,978,768 |
2017-07-24 | $94.94 | $95.69 | $94.48 | $94.62 | $85.87 | 2,076,825 |
2017-07-21 | $94.70 | $95.77 | $94.50 | $94.82 | $86.05 | 2,167,307 |
2017-07-20 | $95.00 | $95.56 | $94.23 | $95.01 | $86.22 | 3,070,322 |
2017-07-19 | $94.42 | $94.61 | $93.45 | $94.48 | $85.74 | 2,740,151 |
2017-07-18 | $94.16 | $94.82 | $93.60 | $94.27 | $85.55 | 2,195,195 |
2017-07-17 | $94.15 | $94.94 | $93.85 | $94.57 | $85.82 | 2,475,424 |
2017-07-14 | $93.36 | $95.49 | $93.20 | $94.44 | $85.70 | 3,439,748 |
2017-07-13 | $93.51 | $94.62 | $92.61 | $92.80 | $84.21 | 4,120,134 |
2017-07-12 | $92.90 | $95.51 | $92.61 | $94.13 | $85.42 | 5,507,054 |
2017-07-11 | $89.38 | $92.16 | $89.27 | $91.75 | $83.26 | 5,098,425 |
2017-07-10 | $86.87 | $89.51 | $86.31 | $89.27 | $81.01 | 4,775,522 |
2017-07-07 | $86.54 | $88.52 | $86.08 | $86.94 | $78.90 | 3,398,680 |
2017-07-06 | $86.17 | $86.58 | $84.74 | $86.12 | $78.15 | 4,078,134 |
2017-07-05 | $85.95 | $86.75 | $84.46 | $86.41 | $78.42 | 5,076,279 |
2017-07-03 | $89.00 | $89.25 | $85.26 | $85.29 | $77.40 | 4,562,275 |
2017-06-30 | $92.32 | $92.40 | $88.28 | $88.60 | $80.40 | 6,577,097 |
2017-06-29 | $93.20 | $93.23 | $90.80 | $91.65 | $83.17 | 5,635,485 |
2017-06-28 | $91.43 | $93.70 | $90.86 | $93.67 | $85.00 | 3,662,199 |
2017-06-27 | $91.25 | $92.90 | $89.81 | $91.85 | $82.91 | 5,341,011 |
2017-06-26 | $94.00 | $94.91 | $92.54 | $92.66 | $83.64 | 3,380,035 |
2017-06-23 | $90.93 | $95.00 | $90.61 | $93.34 | $84.25 | 7,191,528 |
2017-06-22 | $91.27 | $91.30 | $89.76 | $90.25 | $81.47 | 2,252,036 |
2017-06-21 | $88.06 | $91.85 | $87.87 | $91.03 | $82.17 | 4,314,641 |
2017-06-20 | $88.69 | $89.59 | $88.17 | $88.23 | $79.64 | 4,412,450 |
2017-06-19 | $88.14 | $88.92 | $87.66 | $88.64 | $80.01 | 2,416,265 |
2017-06-16 | $87.76 | $88.48 | $86.79 | $87.12 | $78.64 | 4,074,893 |
2017-06-15 | $86.32 | $87.72 | $85.60 | $87.31 | $78.81 | 2,690,144 |
2017-06-14 | $90.25 | $90.47 | $86.93 | $87.80 | $79.25 | 4,209,275 |
2017-06-13 | $88.54 | $90.43 | $87.69 | $90.05 | $81.28 | 4,978,570 |
2017-06-12 | $84.82 | $86.72 | $82.14 | $86.64 | $78.21 | 5,837,698 |
2017-06-09 | $91.10 | $91.94 | $84.19 | $86.01 | $77.64 | 5,977,686 |
2017-06-08 | $90.06 | $91.13 | $89.41 | $91.02 | $82.16 | 2,616,747 |
2017-06-07 | $89.97 | $91.29 | $89.70 | $89.93 | $81.18 | 2,865,848 |
2017-06-06 | $89.25 | $90.18 | $89.18 | $89.94 | $81.19 | 3,604,381 |
2017-06-05 | $91.44 | $91.50 | $89.23 | $89.42 | $80.72 | 4,124,051 |
2017-06-02 | $92.30 | $92.50 | $90.61 | $91.52 | $82.61 | 3,183,338 |
2017-06-01 | $89.94 | $91.77 | $89.75 | $91.59 | $82.68 | 3,238,299 |
2017-05-31 | $91.81 | $91.85 | $89.68 | $90.06 | $81.29 | 4,741,595 |
2017-05-30 | $90.08 | $92.27 | $89.84 | $91.29 | $82.40 | 3,313,317 |
2017-05-26 | $89.02 | $90.08 | $88.30 | $90.01 | $81.25 | 2,909,735 |
2017-05-25 | $90.30 | $90.37 | $88.55 | $89.27 | $80.58 | 3,229,511 |
2017-05-24 | $88.68 | $90.81 | $88.55 | $89.70 | $80.97 | 6,102,816 |
2017-05-23 | $88.10 | $88.32 | $86.32 | $88.03 | $79.46 | 2,566,908 |
2017-05-22 | $88.62 | $88.79 | $86.79 | $87.98 | $79.42 | 3,214,160 |
2017-05-19 | $86.55 | $87.48 | $86.41 | $86.66 | $78.22 | 3,006,649 |
2017-05-18 | $85.73 | $86.51 | $84.13 | $86.11 | $77.73 | 3,352,547 |
2017-05-17 | $88.26 | $88.36 | $85.14 | $85.22 | $76.93 | 3,941,605 |
2017-05-16 | $89.01 | $89.59 | $88.73 | $88.96 | $80.30 | 2,193,900 |
2017-05-15 | $89.54 | $89.78 | $88.51 | $89.02 | $80.36 | 2,986,175 |
2017-05-12 | $89.75 | $90.10 | $89.08 | $89.65 | $80.92 | 1,971,020 |
2017-05-11 | $89.02 | $89.90 | $88.59 | $89.68 | $80.95 | 1,990,634 |
2017-05-10 | $88.91 | $89.80 | $88.75 | $89.54 | $80.82 | 2,366,784 |
2017-05-09 | $88.93 | $90.51 | $88.43 | $88.88 | $80.23 | 3,831,044 |
2017-05-08 | $90.34 | $90.65 | $89.56 | $89.90 | $81.15 | 3,863,473 |
2017-05-05 | $88.93 | $90.74 | $88.61 | $90.72 | $81.89 | 3,052,601 |
2017-05-04 | $89.35 | $90.35 | $88.54 | $89.17 | $80.49 | 3,310,664 |
2017-05-03 | $87.03 | $89.33 | $86.48 | $89.22 | $80.54 | 4,219,809 |
2017-05-02 | $87.80 | $88.11 | $86.13 | $87.29 | $78.79 | 4,808,893 |
2017-05-01 | $88.00 | $88.43 | $86.13 | $87.70 | $79.16 | 8,323,433 |
2017-04-28 | $90.63 | $91.00 | $86.41 | $89.07 | $80.40 | 17,282,018 |
2017-04-27 | $85.13 | $85.99 | $83.79 | $85.71 | $77.37 | 5,271,954 |
2017-04-26 | $84.50 | $85.37 | $83.45 | $84.61 | $76.37 | 7,904,159 |
2017-04-25 | $87.00 | $87.47 | $85.09 | $86.88 | $78.42 | 3,923,022 |
2017-04-24 | $84.56 | $86.47 | $84.16 | $85.77 | $77.42 | 4,009,002 |
2017-04-21 | $84.65 | $84.82 | $83.11 | $83.11 | $75.02 | 2,670,527 |
2017-04-20 | $83.38 | $84.59 | $83.23 | $84.41 | $76.19 | 2,796,432 |
2017-04-19 | $83.44 | $83.83 | $82.63 | $82.80 | $74.74 | 2,625,194 |
2017-04-18 | $83.82 | $84.18 | $82.55 | $82.87 | $74.80 | 3,798,965 |
2017-04-17 | $83.58 | $84.45 | $83.07 | $84.16 | $75.97 | 3,868,341 |
2017-04-13 | $83.80 | $84.75 | $83.02 | $83.50 | $75.37 | 5,045,654 |
2017-04-12 | $86.25 | $86.48 | $83.69 | $84.21 | $76.01 | 5,763,896 |
2017-04-11 | $86.55 | $88.00 | $84.72 | $86.05 | $77.67 | 7,808,986 |
2017-04-10 | $85.40 | $86.26 | $84.10 | $84.78 | $76.53 | 5,373,590 |
2017-04-07 | $84.06 | $85.37 | $83.06 | $85.17 | $76.88 | 4,231,881 |
2017-04-06 | $82.80 | $84.33 | $82.50 | $84.09 | $75.91 | 3,159,979 |
2017-04-05 | $83.37 | $84.73 | $82.06 | $82.70 | $74.65 | 4,093,395 |
2017-04-04 | $81.87 | $83.41 | $81.50 | $82.99 | $74.91 | 2,902,385 |
2017-04-03 | $82.60 | $82.93 | $80.51 | $82.14 | $74.14 | 4,051,510 |
2017-03-31 | $83.61 | $84.00 | $82.39 | $82.53 | $74.50 | 4,155,102 |
2017-03-30 | $81.07 | $84.28 | $80.90 | $83.75 | $75.60 | 6,704,003 |
2017-03-29 | $80.00 | $81.49 | $79.55 | $81.39 | $73.47 | 4,498,360 |
2017-03-28 | $78.72 | $81.00 | $78.59 | $80.56 | $72.27 | 4,000,358 |
2017-03-27 | $77.23 | $79.12 | $76.82 | $78.57 | $70.49 | 3,534,496 |
2017-03-24 | $79.68 | $81.10 | $77.57 | $78.18 | $70.14 | 8,681,926 |
2017-03-23 | $74.65 | $76.29 | $74.05 | $76.19 | $68.35 | 3,575,725 |
2017-03-22 | $72.98 | $75.04 | $71.38 | $74.93 | $67.22 | 3,583,856 |
2017-03-21 | $76.84 | $77.01 | $73.14 | $73.22 | $65.69 | 5,142,627 |
2017-03-20 | $76.89 | $77.60 | $76.01 | $76.42 | $68.56 | 3,514,941 |
2017-03-17 | $77.30 | $77.62 | $76.65 | $76.87 | $68.96 | 3,394,316 |
2017-03-16 | $77.05 | $77.87 | $76.46 | $77.14 | $69.21 | 2,516,004 |
2017-03-15 | $75.56 | $76.95 | $74.90 | $76.72 | $68.83 | 3,205,768 |
2017-03-14 | $75.27 | $75.80 | $74.47 | $75.70 | $67.91 | 2,355,044 |
2017-03-13 | $74.87 | $76.01 | $74.73 | $75.70 | $67.91 | 2,104,167 |
2017-03-10 | $75.01 | $75.48 | $74.53 | $75.00 | $67.29 | 2,747,248 |
2017-03-09 | $76.06 | $76.07 | $73.07 | $74.26 | $66.62 | 5,024,790 |
2017-03-08 | $76.68 | $77.15 | $76.26 | $76.45 | $68.59 | 1,649,012 |
2017-03-07 | $76.80 | $77.38 | $75.95 | $76.80 | $68.90 | 2,123,187 |
2017-03-06 | $76.97 | $77.60 | $75.43 | $76.80 | $68.90 | 3,854,957 |
2017-03-03 | $76.67 | $78.22 | $76.66 | $77.54 | $69.57 | 3,223,355 |
2017-03-02 | $78.43 | $79.15 | $76.08 | $76.28 | $68.43 | 4,867,104 |
2017-03-01 | $78.13 | $78.50 | $76.60 | $78.32 | $70.27 | 4,667,790 |
2017-02-28 | $75.90 | $77.62 | $75.70 | $76.88 | $68.97 | 5,078,057 |
2017-02-27 | $74.59 | $76.21 | $74.04 | $76.10 | $68.27 | 4,015,522 |
2017-02-24 | $73.12 | $74.66 | $72.75 | $74.65 | $66.97 | 4,087,518 |
2017-02-23 | $74.91 | $75.39 | $74.30 | $74.59 | $66.92 | 2,888,147 |
2017-02-22 | $74.72 | $75.47 | $74.26 | $74.47 | $66.81 | 2,811,394 |
2017-02-21 | $74.94 | $75.55 | $74.64 | $74.90 | $67.20 | 3,437,549 |
2017-02-17 | $75.75 | $75.81 | $74.26 | $74.91 | $67.21 | 4,790,741 |
2017-02-16 | $76.50 | $77.70 | $75.78 | $75.95 | $68.14 | 2,946,385 |
2017-02-15 | $76.50 | $77.00 | $75.81 | $76.01 | $68.19 | 3,362,142 |
2017-02-14 | $77.35 | $77.47 | $75.98 | $76.41 | $68.55 | 5,390,393 |
2017-02-13 | $78.00 | $78.67 | $77.80 | $78.47 | $70.40 | 2,399,929 |
2017-02-10 | $78.20 | $78.45 | $76.84 | $77.36 | $69.40 | 2,878,201 |
2017-02-09 | $77.74 | $78.58 | $77.35 | $78.05 | $70.02 | 2,884,854 |
2017-02-08 | $77.75 | $77.89 | $76.14 | $77.08 | $69.15 | 4,499,223 |
2017-02-07 | $79.34 | $79.59 | $78.65 | $79.05 | $70.92 | 2,629,206 |
2017-02-06 | $79.00 | $79.65 | $78.55 | $78.94 | $70.82 | 2,307,417 |
2017-02-03 | $79.38 | $79.85 | $78.98 | $79.13 | $70.99 | 2,624,911 |
2017-02-02 | $79.18 | $79.93 | $78.80 | $79.23 | $71.08 | 2,982,651 |
2017-02-01 | $80.47 | $80.70 | $78.46 | $79.16 | $71.02 | 3,897,756 |
2017-01-31 | $79.11 | $79.91 | $77.80 | $79.73 | $71.53 | 3,617,827 |
2017-01-30 | $79.28 | $79.86 | $78.51 | $79.22 | $71.07 | 3,845,936 |
2017-01-27 | $78.86 | $80.04 | $78.14 | $79.52 | $71.34 | 5,244,208 |
2017-01-26 | $79.84 | $81.67 | $78.36 | $78.47 | $70.40 | 9,977,845 |
2017-01-25 | $79.78 | $81.26 | $79.10 | $80.02 | $71.79 | 13,823,802 |
2017-01-24 | $74.01 | $76.52 | $73.93 | $76.01 | $68.19 | 6,509,245 |
2017-01-23 | $72.95 | $73.00 | $71.10 | $72.65 | $65.18 | 4,707,168 |
2017-01-20 | $72.39 | $73.40 | $72.28 | $72.63 | $65.16 | 3,513,040 |
2017-01-19 | $72.06 | $73.11 | $71.63 | $71.67 | $64.30 | 4,121,292 |
2017-01-18 | $71.99 | $73.47 | $71.58 | $73.24 | $65.71 | 4,413,117 |
2017-01-17 | $70.74 | $72.34 | $70.73 | $71.62 | $64.25 | 4,505,724 |
2017-01-13 | $70.59 | $71.82 | $70.59 | $71.00 | $63.70 | 2,078,365 |
2017-01-12 | $70.93 | $71.03 | $69.10 | $70.75 | $63.47 | 3,451,275 |
2017-01-11 | $71.17 | $72.56 | $70.57 | $71.45 | $64.10 | 4,370,652 |
2017-01-10 | $71.82 | $72.20 | $70.78 | $70.84 | $63.55 | 3,651,239 |
2017-01-09 | $70.90 | $72.30 | $70.43 | $71.86 | $64.47 | 3,909,563 |
2017-01-06 | $70.48 | $71.19 | $69.96 | $70.38 | $63.14 | 3,274,293 |
2017-01-05 | $71.06 | $72.13 | $70.13 | $70.55 | $63.29 | 3,638,317 |
2017-01-04 | $69.58 | $71.58 | $69.55 | $70.54 | $63.29 | 3,653,169 |
2017-01-03 | $68.95 | $70.30 | $68.58 | $69.43 | $62.29 | 4,479,040 |
2016-12-30 | $68.55 | $69.40 | $67.61 | $67.95 | $60.96 | 2,824,118 |
2016-12-29 | $69.02 | $69.44 | $67.81 | $68.43 | $61.39 | 3,268,450 |
2016-12-28 | $69.86 | $71.16 | $68.63 | $69.21 | $62.09 | 3,147,008 |
2016-12-27 | $69.70 | $70.48 | $69.55 | $70.17 | $62.50 | 2,102,494 |
2016-12-23 | $70.14 | $70.69 | $69.69 | $70.35 | $62.66 | 2,257,114 |
2016-12-22 | $71.39 | $72.01 | $69.81 | $70.19 | $62.52 | 5,459,274 |
2016-12-21 | $69.01 | $69.79 | $68.27 | $69.22 | $61.66 | 2,736,048 |
2016-12-20 | $69.21 | $71.67 | $68.73 | $68.95 | $61.42 | 4,286,290 |
2016-12-19 | $67.34 | $68.43 | $67.02 | $68.36 | $60.89 | 2,549,476 |
2016-12-16 | $68.78 | $68.79 | $66.91 | $67.18 | $59.84 | 4,851,758 |
2016-12-15 | $67.30 | $68.84 | $66.80 | $67.89 | $60.47 | 2,804,080 |
2016-12-14 | $67.45 | $68.29 | $66.74 | $67.17 | $59.83 | 2,558,199 |
2016-12-13 | $66.59 | $68.80 | $66.59 | $67.90 | $60.48 | 3,550,223 |
2016-12-12 | $67.69 | $67.69 | $65.08 | $66.29 | $59.05 | 3,637,672 |
2016-12-09 | $68.40 | $69.40 | $67.57 | $67.71 | $60.31 | 3,101,065 |
2016-12-08 | $69.23 | $69.50 | $67.57 | $68.25 | $60.79 | 4,771,074 |
2016-12-07 | $67.92 | $69.60 | $66.31 | $69.15 | $61.59 | 15,474,985 |
2016-12-06 | $62.07 | $64.27 | $61.85 | $63.85 | $56.87 | 5,049,511 |
2016-12-05 | $64.14 | $64.88 | $60.78 | $62.09 | $55.30 | 6,865,574 |
2016-12-02 | $61.51 | $63.65 | $61.51 | $63.35 | $56.43 | 3,496,934 |
2016-12-01 | $63.87 | $65.99 | $61.37 | $61.61 | $54.88 | 5,508,385 |
2016-11-30 | $63.26 | $64.37 | $62.75 | $63.66 | $56.70 | 5,383,041 |
2016-11-29 | $62.29 | $64.29 | $62.29 | $62.67 | $55.82 | 5,052,997 |
2016-11-28 | $61.03 | $63.12 | $61.03 | $62.27 | $55.47 | 4,726,728 |
2016-11-25 | $60.96 | $61.72 | $60.66 | $61.59 | $54.86 | 1,315,405 |
2016-11-23 | $60.80 | $61.48 | $60.30 | $61.04 | $54.37 | 2,201,640 |
2016-11-22 | $61.45 | $61.89 | $60.32 | $61.19 | $54.50 | 2,696,428 |
2016-11-21 | $61.10 | $62.34 | $60.87 | $61.17 | $54.49 | 3,887,203 |
2016-11-18 | $58.97 | $60.93 | $58.30 | $60.93 | $54.27 | 4,837,313 |
2016-11-17 | $59.71 | $60.25 | $57.62 | $58.80 | $52.37 | 6,615,963 |
2016-11-16 | $59.52 | $59.83 | $58.86 | $59.53 | $53.02 | 2,961,160 |
2016-11-15 | $59.49 | $59.99 | $58.71 | $59.71 | $53.18 | 4,047,864 |
2016-11-14 | $58.66 | $60.54 | $58.65 | $59.48 | $52.98 | 4,415,563 |
2016-11-11 | $56.72 | $58.99 | $56.26 | $58.89 | $52.45 | 6,219,953 |
2016-11-10 | $57.98 | $59.49 | $56.66 | $56.84 | $50.63 | 4,856,342 |
2016-11-09 | $56.08 | $58.04 | $55.05 | $57.48 | $51.20 | 5,819,446 |
2016-11-08 | $57.34 | $57.77 | $56.65 | $57.26 | $51.00 | 2,974,875 |
2016-11-07 | $56.41 | $57.96 | $56.30 | $57.67 | $51.37 | 4,502,963 |
2016-11-04 | $54.72 | $55.97 | $54.26 | $55.02 | $49.01 | 2,705,620 |
2016-11-03 | $55.43 | $55.98 | $54.87 | $55.14 | $49.11 | 3,192,636 |
2016-11-02 | $57.11 | $57.63 | $55.14 | $55.20 | $49.17 | 4,216,225 |
2016-11-01 | $58.51 | $58.90 | $56.30 | $57.24 | $50.98 | 3,821,098 |
2016-10-31 | $59.25 | $59.95 | $58.43 | $58.44 | $52.05 | 3,363,161 |
2016-10-28 | $59.68 | $61.00 | $59.10 | $59.21 | $52.74 | 4,760,215 |
2016-10-27 | $58.55 | $61.97 | $58.50 | $59.58 | $53.07 | 15,085,521 |
2016-10-26 | $53.52 | $56.67 | $53.14 | $56.52 | $50.34 | 8,825,995 |
2016-10-25 | $54.05 | $54.44 | $53.11 | $53.63 | $47.77 | 3,335,186 |
2016-10-24 | $53.32 | $53.75 | $53.16 | $53.52 | $47.67 | 3,157,295 |
2016-10-21 | $53.53 | $53.64 | $52.62 | $53.07 | $47.27 | 2,764,605 |
2016-10-20 | $53.59 | $54.30 | $53.30 | $53.86 | $47.97 | 2,215,172 |
2016-10-19 | $52.70 | $53.97 | $52.10 | $53.60 | $47.74 | 3,705,863 |
2016-10-18 | $54.07 | $54.36 | $53.00 | $53.99 | $48.09 | 3,133,732 |
2016-10-17 | $54.82 | $55.72 | $52.43 | $53.18 | $47.37 | 6,593,534 |
2016-10-14 | $55.62 | $56.47 | $54.71 | $54.84 | $48.85 | 3,832,916 |
2016-10-13 | $55.62 | $55.63 | $53.73 | $55.28 | $49.24 | 4,978,106 |
2016-10-12 | $56.75 | $57.86 | $55.97 | $56.43 | $50.26 | 4,292,544 |
2016-10-11 | $59.26 | $59.35 | $56.05 | $56.62 | $50.43 | 6,387,849 |
2016-10-10 | $59.34 | $59.73 | $58.73 | $59.26 | $52.78 | 3,761,356 |
2016-10-07 | $57.91 | $59.11 | $57.87 | $58.67 | $52.26 | 3,517,186 |
2016-10-06 | $59.20 | $59.26 | $57.27 | $58.05 | $51.71 | 4,964,569 |
2016-10-05 | $58.49 | $59.69 | $58.19 | $59.24 | $52.77 | 4,441,993 |
2016-10-04 | $59.35 | $59.55 | $58.24 | $58.69 | $52.28 | 4,601,207 |
2016-10-03 | $59.02 | $60.47 | $58.74 | $58.86 | $52.43 | 5,164,389 |
2016-09-30 | $58.43 | $59.15 | $57.69 | $58.47 | $52.08 | 4,396,809 |
2016-09-29 | $58.43 | $59.86 | $57.57 | $58.27 | $51.90 | 5,366,641 |
2016-09-28 | $59.00 | $59.27 | $57.02 | $58.01 | $51.67 | 4,878,139 |
2016-09-27 | $56.79 | $59.32 | $56.66 | $58.86 | $51.98 | 7,932,465 |
2016-09-26 | $55.60 | $57.70 | $55.50 | $57.01 | $50.35 | 5,901,548 |
2016-09-23 | $55.94 | $56.80 | $55.82 | $55.93 | $49.39 | 3,982,669 |
2016-09-22 | $56.52 | $56.88 | $55.81 | $56.07 | $49.52 | 4,564,358 |
2016-09-21 | $54.40 | $56.19 | $54.39 | $56.13 | $49.57 | 4,197,423 |
2016-09-20 | $54.92 | $55.25 | $54.11 | $54.42 | $48.06 | 3,054,382 |
2016-09-19 | $55.36 | $56.45 | $54.33 | $54.63 | $48.24 | 4,743,886 |
2016-09-16 | $54.73 | $55.95 | $54.30 | $54.94 | $48.52 | 9,507,939 |
2016-09-15 | $52.11 | $53.34 | $51.98 | $53.28 | $47.05 | 3,977,542 |
2016-09-14 | $52.40 | $52.68 | $51.79 | $51.99 | $45.91 | 3,859,871 |
2016-09-13 | $52.52 | $53.44 | $51.52 | $52.37 | $46.25 | 5,534,048 |
2016-09-12 | $51.00 | $52.53 | $50.10 | $52.31 | $46.20 | 6,534,528 |
2016-09-09 | $52.95 | $54.41 | $51.30 | $51.59 | $45.56 | 6,034,300 |
2016-09-08 | $53.09 | $53.90 | $52.83 | $53.47 | $47.22 | 7,121,404 |
2016-09-07 | $49.56 | $54.18 | $49.56 | $53.30 | $47.07 | 18,607,084 |
2016-09-06 | $47.10 | $47.70 | $46.83 | $47.55 | $41.99 | 4,514,077 |
2016-09-02 | $46.88 | $47.70 | $46.26 | $46.97 | $41.48 | 2,820,645 |
2016-09-01 | $46.67 | $47.08 | $45.70 | $46.32 | $40.91 | 3,015,138 |
2016-08-31 | $46.80 | $47.06 | $46.04 | $46.67 | $41.21 | 3,336,967 |
2016-08-30 | $47.30 | $47.60 | $46.73 | $47.10 | $41.59 | 2,469,674 |
2016-08-29 | $46.90 | $47.39 | $46.83 | $47.08 | $41.58 | 2,807,468 |
2016-08-26 | $46.77 | $47.53 | $46.44 | $46.93 | $41.44 | 3,363,282 |
2016-08-25 | $45.37 | $47.06 | $45.36 | $46.44 | $41.01 | 4,123,789 |
2016-08-24 | $46.62 | $47.00 | $45.25 | $45.41 | $40.10 | 2,757,776 |
2016-08-23 | $46.18 | $46.75 | $45.83 | $46.50 | $41.06 | 3,170,715 |
2016-08-22 | $46.44 | $46.59 | $45.43 | $46.14 | $40.75 | 2,942,566 |
2016-08-19 | $45.64 | $47.29 | $45.60 | $46.60 | $41.15 | 3,907,337 |
2016-08-18 | $44.98 | $45.91 | $44.88 | $45.81 | $40.46 | 3,701,900 |
2016-08-17 | $45.00 | $45.40 | $44.43 | $44.73 | $39.50 | 4,730,129 |
2016-08-16 | $46.08 | $46.27 | $45.56 | $45.78 | $40.43 | 3,247,908 |
2016-08-15 | $44.47 | $46.25 | $44.47 | $45.84 | $40.48 | 4,334,239 |
2016-08-12 | $43.88 | $44.43 | $43.60 | $44.31 | $39.13 | 2,743,520 |
2016-08-11 | $43.39 | $44.27 | $43.29 | $43.89 | $38.76 | 3,790,223 |
2016-08-10 | $45.42 | $45.60 | $43.09 | $43.17 | $38.12 | 6,036,591 |
2016-08-09 | $45.40 | $45.77 | $45.06 | $45.28 | $39.99 | 2,985,460 |
2016-08-08 | $45.98 | $46.33 | $45.31 | $45.35 | $40.05 | 4,222,787 |
2016-08-05 | $44.33 | $45.59 | $44.33 | $45.42 | $40.11 | 4,253,828 |
2016-08-04 | $44.62 | $44.92 | $44.30 | $44.30 | $39.12 | 4,199,287 |
2016-08-03 | $44.00 | $45.08 | $43.75 | $44.78 | $39.55 | 5,707,449 |
2016-08-02 | $46.40 | $47.24 | $44.39 | $45.05 | $39.78 | 8,604,177 |
2016-08-01 | $47.69 | $47.69 | $45.95 | $46.07 | $40.68 | 7,979,097 |
2016-07-29 | $50.77 | $51.00 | $47.05 | $47.51 | $41.96 | 17,658,950 |
2016-07-28 | $53.30 | $54.13 | $52.45 | $53.70 | $47.42 | 5,052,241 |
2016-07-27 | $54.32 | $54.56 | $52.90 | $53.44 | $47.19 | 3,625,694 |
2016-07-26 | $52.37 | $53.78 | $52.10 | $53.74 | $47.46 | 5,081,589 |
2016-07-25 | $52.40 | $52.96 | $52.01 | $52.07 | $45.98 | 2,944,319 |
2016-07-22 | $51.86 | $52.42 | $50.93 | $52.40 | $46.27 | 3,323,266 |
2016-07-21 | $51.51 | $52.09 | $51.29 | $51.65 | $45.61 | 3,142,276 |
2016-07-20 | $51.57 | $52.18 | $50.61 | $51.87 | $45.81 | 4,175,849 |
2016-07-19 | $52.14 | $52.19 | $51.06 | $51.20 | $45.22 | 3,817,133 |
2016-07-18 | $51.66 | $52.16 | $51.15 | $52.12 | $46.03 | 2,953,540 |
2016-07-15 | $52.04 | $52.09 | $51.03 | $51.66 | $45.62 | 3,136,323 |
2016-07-14 | $52.85 | $52.85 | $51.65 | $51.75 | $45.70 | 3,621,887 |
2016-07-13 | $51.92 | $52.43 | $51.24 | $52.01 | $45.93 | 4,005,294 |
2016-07-12 | $51.68 | $52.55 | $50.75 | $51.84 | $45.78 | 8,048,773 |
2016-07-11 | $49.50 | $50.49 | $48.75 | $49.48 | $43.70 | 5,546,228 |
2016-07-08 | $48.01 | $49.42 | $47.51 | $49.35 | $43.58 | 7,267,243 |
2016-07-07 | $48.28 | $48.28 | $47.27 | $47.66 | $42.09 | 7,831,753 |
2016-07-06 | $44.38 | $45.56 | $43.52 | $45.46 | $40.15 | 4,268,631 |
2016-07-05 | $46.37 | $46.38 | $44.09 | $44.72 | $39.49 | 5,728,168 |
2016-07-01 | $46.77 | $46.88 | $46.14 | $46.47 | $41.04 | 4,766,476 |
2016-06-30 | $45.72 | $47.28 | $44.85 | $47.26 | $41.74 | 6,241,526 |
2016-06-29 | $44.57 | $46.17 | $43.97 | $45.60 | $40.27 | 7,393,457 |
2016-06-28 | $43.77 | $44.77 | $43.06 | $44.11 | $38.53 | 10,216,357 |
2016-06-27 | $47.49 | $47.50 | $41.64 | $42.18 | $36.85 | 10,812,168 |
2016-06-24 | $48.19 | $49.51 | $47.66 | $47.84 | $41.79 | 7,480,833 |
2016-06-23 | $49.36 | $51.27 | $49.32 | $50.81 | $44.38 | 7,104,361 |
2016-06-22 | $48.95 | $49.65 | $48.20 | $48.35 | $42.24 | 4,285,595 |
2016-06-21 | $47.74 | $48.96 | $47.39 | $48.87 | $42.69 | 5,793,038 |
2016-06-20 | $48.04 | $48.84 | $47.60 | $47.61 | $41.59 | 4,669,085 |
2016-06-17 | $46.56 | $47.21 | $46.30 | $46.59 | $40.70 | 5,010,302 |
2016-06-16 | $45.82 | $46.51 | $45.07 | $46.42 | $40.55 | 3,287,796 |
2016-06-15 | $46.40 | $47.02 | $46.01 | $46.26 | $40.41 | 3,502,950 |
2016-06-14 | $46.25 | $47.43 | $45.46 | $46.40 | $40.53 | 5,465,136 |
2016-06-13 | $46.65 | $47.49 | $46.25 | $46.28 | $40.43 | 4,590,998 |
2016-06-10 | $47.69 | $47.76 | $46.43 | $46.85 | $40.92 | 5,876,672 |
2016-06-09 | $49.01 | $49.13 | $48.02 | $48.17 | $42.08 | 5,829,685 |
2016-06-08 | $49.68 | $50.05 | $49.19 | $49.26 | $43.03 | 5,097,004 |
2016-06-07 | $48.75 | $50.06 | $48.70 | $49.74 | $43.45 | 6,945,691 |
2016-06-06 | $47.66 | $48.21 | $47.55 | $48.02 | $41.95 | 5,781,958 |
2016-06-03 | $48.51 | $48.51 | $47.07 | $47.77 | $41.73 | 4,941,873 |
2016-06-02 | $47.48 | $48.98 | $47.48 | $48.38 | $42.26 | 7,597,076 |
2016-06-01 | $46.93 | $47.84 | $45.90 | $47.63 | $41.61 | 6,583,662 |
2016-05-31 | $45.53 | $46.55 | $44.89 | $46.54 | $40.65 | 7,898,286 |
2016-05-27 | $43.67 | $45.87 | $43.01 | $44.99 | $39.30 | 8,027,237 |
2016-05-26 | $44.01 | $45.09 | $43.22 | $44.38 | $38.77 | 8,142,155 |
2016-05-25 | $43.66 | $44.87 | $43.65 | $44.15 | $38.57 | 8,473,409 |
2016-05-24 | $41.40 | $42.51 | $40.98 | $42.28 | $36.93 | 7,162,724 |
2016-05-23 | $39.51 | $40.86 | $39.50 | $40.46 | $35.34 | 4,985,716 |
2016-05-20 | $39.01 | $40.37 | $38.65 | $39.56 | $34.56 | 6,077,115 |
2016-05-19 | $38.47 | $38.62 | $37.64 | $38.37 | $33.52 | 5,128,435 |
2016-05-18 | $36.83 | $38.94 | $36.51 | $38.46 | $33.60 | 7,455,399 |
2016-05-17 | $35.52 | $37.41 | $35.20 | $36.75 | $32.10 | 6,786,310 |
2016-05-16 | $35.43 | $35.85 | $34.99 | $35.57 | $31.07 | 6,621,623 |
2016-05-13 | $35.42 | $36.29 | $34.99 | $35.44 | $30.96 | 8,814,609 |
2016-05-12 | $37.01 | $37.32 | $35.69 | $36.36 | $31.76 | 7,567,012 |
2016-05-11 | $38.34 | $38.68 | $36.60 | $36.74 | $32.09 | 7,658,508 |
2016-05-10 | $36.96 | $38.58 | $36.21 | $38.37 | $33.52 | 10,761,074 |
2016-05-09 | $37.45 | $37.84 | $36.60 | $36.96 | $32.29 | 4,495,532 |
2016-05-06 | $37.64 | $38.12 | $36.67 | $37.27 | $32.56 | 8,372,052 |
2016-05-05 | $39.91 | $39.94 | $37.74 | $38.13 | $33.31 | 7,287,309 |
2016-05-04 | $39.31 | $39.88 | $38.43 | $39.60 | $34.59 | 10,122,285 |
2016-05-03 | $40.54 | $40.54 | $39.07 | $39.36 | $34.38 | 8,993,499 |
2016-05-02 | $40.61 | $41.49 | $40.13 | $40.85 | $35.68 | 8,391,804 |
2016-04-29 | $42.56 | $44.00 | $39.00 | $40.87 | $35.70 | 19,380,444 |
2016-04-28 | $46.42 | $47.58 | $45.76 | $46.06 | $40.23 | 7,236,611 |
2016-04-27 | $44.51 | $46.27 | $43.95 | $46.08 | $40.25 | 6,213,867 |
2016-04-26 | $43.77 | $44.76 | $43.60 | $44.54 | $38.91 | 4,072,920 |
2016-04-25 | $43.65 | $44.14 | $42.85 | $43.34 | $37.86 | 3,916,141 |
2016-04-22 | $43.36 | $44.84 | $43.21 | $43.66 | $38.14 | 4,439,853 |
2016-04-21 | $44.07 | $44.07 | $42.70 | $43.35 | $37.87 | 4,495,171 |
2016-04-20 | $41.51 | $43.93 | $41.33 | $43.28 | $37.81 | 6,500,231 |
2016-04-19 | $41.37 | $42.27 | $41.04 | $41.32 | $36.09 | 5,389,903 |
2016-04-18 | $40.50 | $41.32 | $40.10 | $41.03 | $35.84 | 4,456,126 |
2016-04-15 | $41.65 | $41.70 | $39.83 | $40.49 | $35.37 | 8,109,702 |
2016-04-14 | $42.35 | $42.35 | $40.71 | $41.82 | $36.53 | 14,682,779 |
2016-04-13 | $43.84 | $45.04 | $43.84 | $44.80 | $39.13 | 4,697,298 |
2016-04-12 | $44.94 | $44.94 | $43.03 | $43.97 | $38.41 | 4,192,016 |
2016-04-11 | $43.80 | $45.49 | $43.52 | $44.23 | $38.64 | 5,018,025 |
2016-04-08 | $43.40 | $44.32 | $42.78 | $43.10 | $37.65 | 4,781,441 |
2016-04-07 | $44.13 | $44.45 | $42.42 | $43.25 | $37.78 | 7,569,678 |
2016-04-06 | $44.03 | $44.78 | $42.41 | $44.72 | $39.06 | 6,531,733 |
2016-04-05 | $45.75 | $45.90 | $43.82 | $44.13 | $38.55 | 6,061,641 |
2016-04-04 | $46.41 | $47.00 | $45.97 | $46.27 | $40.42 | 3,553,688 |
2016-04-01 | $46.88 | $47.00 | $45.80 | $46.60 | $40.71 | 4,008,106 |
2016-03-31 | $46.11 | $47.40 | $45.59 | $47.24 | $41.27 | 5,202,119 |
2016-03-30 | $48.22 | $48.34 | $44.90 | $46.14 | $40.30 | 9,783,250 |
2016-03-29 | $48.00 | $48.58 | $46.78 | $48.32 | $41.76 | 4,850,945 |
2016-03-28 | $47.61 | $48.64 | $47.42 | $48.08 | $41.55 | 4,257,662 |
2016-03-24 | $48.63 | $48.70 | $46.71 | $48.12 | $41.58 | 5,932,904 |
2016-03-23 | $51.20 | $51.35 | $48.62 | $48.72 | $42.10 | 6,578,824 |
2016-03-22 | $48.53 | $51.68 | $48.51 | $51.34 | $44.37 | 6,943,369 |
2016-03-21 | $49.15 | $49.69 | $48.50 | $49.29 | $42.59 | 4,098,881 |
2016-03-18 | $46.29 | $49.09 | $46.00 | $49.02 | $42.36 | 11,777,714 |
2016-03-17 | $45.82 | $46.99 | $45.70 | $46.00 | $39.75 | 4,226,105 |
2016-03-16 | $45.52 | $46.50 | $44.74 | $46.13 | $39.86 | 4,990,947 |
2016-03-15 | $47.89 | $48.10 | $45.54 | $45.61 | $39.41 | 5,349,182 |
2016-03-14 | $49.43 | $49.80 | $47.39 | $48.19 | $41.64 | 4,357,960 |
2016-03-11 | $48.87 | $49.93 | $48.71 | $49.88 | $43.10 | 5,183,923 |
2016-03-10 | $47.88 | $48.37 | $46.20 | $47.89 | $41.38 | 4,642,024 |
2016-03-09 | $46.77 | $48.28 | $46.41 | $47.44 | $41.00 | 4,792,668 |
2016-03-08 | $50.00 | $50.07 | $46.35 | $46.44 | $40.13 | 6,816,741 |
2016-03-07 | $48.21 | $51.27 | $48.17 | $50.07 | $43.27 | 6,168,261 |
2016-03-04 | $48.62 | $49.75 | $47.69 | $48.86 | $42.22 | 5,019,435 |
2016-03-03 | $47.34 | $49.01 | $47.27 | $48.66 | $42.05 | 4,405,160 |
2016-03-02 | $46.18 | $47.48 | $45.32 | $47.35 | $40.92 | 5,748,599 |
2016-03-01 | $44.14 | $46.13 | $43.23 | $46.10 | $39.84 | 6,967,065 |
2016-02-29 | $43.07 | $44.13 | $42.62 | $43.53 | $37.62 | 5,454,736 |
2016-02-26 | $44.32 | $44.94 | $43.68 | $43.89 | $37.93 | 3,387,825 |
2016-02-25 | $43.68 | $44.26 | $42.18 | $43.99 | $38.01 | 4,806,196 |
2016-02-24 | $42.57 | $43.97 | $41.58 | $43.92 | $37.95 | 5,516,096 |
2016-02-23 | $43.31 | $45.50 | $42.60 | $42.77 | $36.96 | 8,429,775 |
2016-02-22 | $44.73 | $46.35 | $44.67 | $46.10 | $39.84 | 4,253,608 |
2016-02-19 | $44.23 | $44.35 | $42.63 | $44.12 | $38.13 | 3,958,501 |
2016-02-18 | $43.46 | $44.84 | $42.52 | $44.41 | $38.38 | 4,605,997 |
2016-02-17 | $43.08 | $44.19 | $42.69 | $43.29 | $37.41 | 4,520,208 |
2016-02-16 | $41.61 | $42.96 | $41.58 | $42.78 | $36.97 | 4,197,360 |
2016-02-12 | $40.51 | $41.30 | $39.15 | $41.08 | $35.50 | 3,818,391 |
2016-02-11 | $39.77 | $40.97 | $38.64 | $40.10 | $34.65 | 4,903,098 |
2016-02-10 | $40.48 | $41.03 | $39.70 | $40.23 | $34.77 | 4,508,949 |
2016-02-09 | $41.81 | $41.93 | $39.61 | $40.18 | $34.72 | 6,549,346 |
2016-02-08 | $45.37 | $45.45 | $40.94 | $41.91 | $36.22 | 7,397,732 |
2016-02-05 | $48.89 | $49.31 | $45.79 | $45.86 | $39.63 | 5,234,483 |
2016-02-04 | $47.92 | $51.16 | $47.89 | $49.14 | $42.47 | 6,379,392 |
2016-02-03 | $47.25 | $48.14 | $46.47 | $48.04 | $41.51 | 4,073,407 |
2016-02-02 | $48.85 | $49.25 | $46.60 | $46.89 | $40.52 | 3,661,401 |
2016-02-01 | $47.61 | $49.86 | $47.00 | $49.19 | $42.51 | 6,419,228 |
2016-01-29 | $46.15 | $51.09 | $46.01 | $47.98 | $41.46 | 11,064,889 |
2016-01-28 | $44.19 | $46.05 | $43.96 | $45.69 | $39.48 | 6,465,546 |
2016-01-27 | $45.62 | $45.91 | $43.50 | $43.67 | $37.74 | 6,026,102 |
2016-01-26 | $42.69 | $46.50 | $42.47 | $45.34 | $39.18 | 7,895,045 |
2016-01-25 | $44.74 | $44.74 | $42.28 | $42.47 | $36.70 | 5,467,115 |
2016-01-22 | $45.23 | $45.88 | $43.94 | $44.75 | $38.67 | 5,539,086 |
2016-01-21 | $46.09 | $46.09 | $43.14 | $43.94 | $37.97 | 7,295,247 |
2016-01-20 | $45.58 | $46.05 | $43.11 | $45.79 | $39.57 | 6,382,494 |
2016-01-19 | $48.13 | $48.26 | $45.54 | $46.45 | $40.14 | 4,642,076 |
2016-01-15 | $47.84 | $48.22 | $45.90 | $47.24 | $40.82 | 7,173,772 |
2016-01-14 | $50.33 | $50.43 | $48.14 | $49.25 | $42.56 | 6,007,837 |
2016-01-13 | $52.38 | $53.08 | $49.47 | $49.99 | $43.20 | 7,352,871 |
2016-01-12 | $53.19 | $54.23 | $51.50 | $52.36 | $45.25 | 5,217,010 |
2016-01-11 | $55.88 | $56.23 | $52.25 | $52.80 | $45.63 | 5,479,528 |
2016-01-08 | $57.96 | $58.06 | $54.79 | $55.39 | $47.87 | 3,829,431 |
2016-01-07 | $57.42 | $59.04 | $57.03 | $57.83 | $49.97 | 3,030,842 |
2016-01-06 | $59.73 | $59.84 | $58.12 | $58.80 | $50.81 | 2,910,897 |
2016-01-05 | $60.75 | $60.97 | $59.79 | $60.14 | $51.97 | 1,563,237 |
2016-01-04 | $59.32 | $60.52 | $58.86 | $60.40 | $52.20 | 3,024,420 |
2015-12-31 | $61.01 | $61.15 | $60.03 | $60.05 | $51.89 | 1,499,812 |
2015-12-30 | $60.75 | $61.75 | $60.75 | $61.09 | $52.79 | 1,572,454 |
2015-12-29 | $60.44 | $61.46 | $60.13 | $61.06 | $52.77 | 1,931,131 |
2015-12-28 | $60.91 | $61.23 | $59.23 | $60.30 | $51.69 | 2,235,243 |
2015-12-24 | $60.50 | $61.98 | $60.45 | $61.22 | $52.47 | 1,480,151 |
2015-12-23 | $59.98 | $61.19 | $59.73 | $60.32 | $51.70 | 2,933,033 |
2015-12-22 | $59.02 | $59.99 | $57.94 | $59.69 | $51.16 | 4,060,913 |
2015-12-21 | $59.22 | $59.62 | $58.64 | $59.06 | $50.62 | 2,612,553 |
2015-12-18 | $59.08 | $60.08 | $58.63 | $58.86 | $50.45 | 4,504,271 |
2015-12-17 | $61.04 | $61.34 | $59.39 | $59.40 | $50.91 | 3,050,281 |
2015-12-16 | $61.50 | $62.00 | $60.50 | $60.96 | $52.25 | 2,941,756 |
2015-12-15 | $59.91 | $62.36 | $59.78 | $60.88 | $52.18 | 3,384,515 |
2015-12-14 | $62.11 | $62.99 | $59.06 | $59.38 | $50.89 | 4,266,221 |
2015-12-11 | $62.00 | $62.45 | $60.50 | $62.08 | $53.21 | 5,042,286 |
2015-12-10 | $62.98 | $63.75 | $62.53 | $63.35 | $54.30 | 2,218,240 |
2015-12-09 | $63.57 | $64.56 | $62.26 | $62.95 | $53.96 | 3,192,984 |
2015-12-08 | $62.53 | $64.12 | $62.14 | $64.00 | $54.86 | 2,370,338 |
2015-12-07 | $63.59 | $63.81 | $62.63 | $63.37 | $54.32 | 2,201,230 |
2015-12-04 | $63.70 | $64.73 | $63.04 | $64.58 | $55.35 | 3,230,493 |
2015-12-03 | $62.41 | $63.69 | $61.40 | $63.62 | $54.53 | 5,064,900 |
2015-12-02 | $63.78 | $64.45 | $62.03 | $62.40 | $53.49 | 4,241,176 |
2015-12-01 | $62.43 | $64.01 | $62.41 | $63.93 | $54.80 | 2,739,489 |
2015-11-30 | $62.03 | $62.96 | $61.59 | $62.41 | $53.49 | 2,807,983 |
2015-11-27 | $61.76 | $62.08 | $61.31 | $61.73 | $52.91 | 756,283 |
2015-11-25 | $61.52 | $62.24 | $61.02 | $61.63 | $52.83 | 1,774,192 |
2015-11-24 | $60.99 | $61.92 | $60.57 | $61.83 | $53.00 | 2,517,598 |
2015-11-23 | $61.99 | $62.84 | $61.26 | $61.32 | $52.56 | 2,436,659 |
2015-11-20 | $62.10 | $63.18 | $61.50 | $61.71 | $52.89 | 3,116,110 |
2015-11-19 | $64.19 | $64.80 | $61.73 | $62.01 | $53.15 | 4,416,437 |
2015-11-18 | $62.95 | $64.46 | $62.59 | $64.24 | $55.06 | 3,805,508 |
2015-11-17 | $61.58 | $64.00 | $61.58 | $62.46 | $53.54 | 3,678,559 |
2015-11-16 | $60.42 | $62.36 | $60.23 | $61.65 | $52.84 | 3,543,906 |
2015-11-13 | $62.05 | $62.72 | $60.12 | $60.23 | $51.63 | 3,633,734 |
2015-11-12 | $62.45 | $63.67 | $62.27 | $62.40 | $53.49 | 4,438,620 |
2015-11-11 | $63.84 | $64.19 | $61.50 | $62.60 | $53.66 | 5,417,072 |
2015-11-10 | $66.08 | $66.39 | $63.30 | $63.58 | $54.50 | 6,257,561 |
2015-11-09 | $67.90 | $68.10 | $66.51 | $66.61 | $57.09 | 3,277,541 |
2015-11-06 | $67.82 | $68.46 | $67.16 | $67.89 | $58.19 | 2,851,252 |
2015-11-05 | $68.58 | $68.78 | $67.08 | $67.85 | $58.16 | 3,844,082 |
2015-11-04 | $68.48 | $68.70 | $66.47 | $68.55 | $58.76 | 4,621,807 |
2015-11-03 | $67.46 | $69.01 | $66.59 | $68.53 | $58.74 | 4,750,492 |
2015-11-02 | $66.85 | $68.36 | $66.14 | $67.84 | $58.15 | 3,485,980 |
2015-10-30 | $67.67 | $67.95 | $66.08 | $66.82 | $57.27 | 4,350,989 |
2015-10-29 | $67.68 | $69.29 | $67.01 | $67.82 | $58.13 | 4,788,186 |
2015-10-28 | $67.60 | $68.37 | $66.54 | $67.52 | $57.87 | 4,865,199 |
2015-10-27 | $67.74 | $67.89 | $66.45 | $67.17 | $57.57 | 4,061,676 |
2015-10-26 | $69.58 | $69.97 | $66.57 | $67.16 | $57.57 | 4,299,078 |
2015-10-23 | $70.74 | $71.18 | $69.07 | $69.34 | $59.43 | 6,345,833 |
2015-10-22 | $72.00 | $73.28 | $69.43 | $69.96 | $59.97 | 7,425,080 |
2015-10-21 | $72.75 | $78.77 | $71.23 | $71.44 | $61.23 | 15,528,530 |
2015-10-20 | $80.00 | $80.00 | $73.53 | $74.86 | $64.17 | 8,053,658 |
2015-10-19 | $82.23 | $82.73 | $79.07 | $80.48 | $68.98 | 5,731,967 |
2015-10-16 | $81.00 | $81.50 | $79.01 | $79.52 | $68.16 | 4,116,904 |
2015-10-15 | $80.26 | $82.34 | $79.73 | $81.12 | $69.53 | 7,054,035 |
2015-10-14 | $85.85 | $86.39 | $82.98 | $83.19 | $71.31 | 2,629,688 |
2015-10-13 | $84.34 | $85.81 | $84.13 | $84.37 | $72.32 | 1,366,622 |
2015-10-12 | $86.18 | $86.20 | $83.30 | $85.01 | $72.87 | 2,157,607 |
2015-10-09 | $85.40 | $86.08 | $85.00 | $86.00 | $73.71 | 2,237,927 |
2015-10-08 | $84.44 | $85.49 | $83.79 | $85.27 | $73.09 | 1,955,017 |
2015-10-07 | $83.85 | $85.37 | $82.45 | $84.49 | $72.42 | 3,381,289 |
2015-10-06 | $81.78 | $83.58 | $81.51 | $83.02 | $71.16 | 2,575,976 |
2015-10-05 | $80.25 | $82.70 | $79.74 | $82.14 | $70.41 | 2,887,731 |
2015-10-02 | $76.78 | $79.44 | $75.65 | $79.44 | $68.09 | 2,406,579 |
2015-10-01 | $79.81 | $80.20 | $76.71 | $77.89 | $66.76 | 4,571,710 |
2015-09-30 | $78.79 | $80.74 | $76.33 | $79.44 | $68.09 | 11,605,588 |
2015-09-29 | $68.98 | $69.96 | $67.92 | $69.37 | $59.09 | 3,507,671 |
2015-09-28 | $69.74 | $70.05 | $67.87 | $68.25 | $58.13 | 2,696,287 |
2015-09-25 | $72.00 | $72.04 | $70.21 | $70.47 | $60.03 | 2,474,159 |
2015-09-24 | $70.84 | $71.81 | $69.40 | $71.40 | $60.82 | 3,099,325 |
2015-09-23 | $72.00 | $72.47 | $70.41 | $71.44 | $60.85 | 2,790,661 |
2015-09-22 | $75.44 | $75.49 | $71.43 | $72.05 | $61.37 | 4,133,100 |
2015-09-21 | $76.20 | $77.44 | $75.54 | $76.26 | $64.96 | 2,234,286 |
2015-09-18 | $79.87 | $79.95 | $75.73 | $75.87 | $64.62 | 6,578,615 |
2015-09-17 | $80.77 | $82.41 | $80.22 | $80.73 | $68.76 | 1,869,020 |
2015-09-16 | $80.98 | $81.55 | $80.42 | $81.16 | $69.13 | 2,089,751 |
2015-09-15 | $80.96 | $81.04 | $80.06 | $80.74 | $68.77 | 2,275,102 |
2015-09-14 | $81.10 | $81.12 | $79.98 | $80.64 | $68.69 | 1,796,982 |
2015-09-11 | $80.49 | $81.85 | $79.72 | $80.53 | $68.59 | 2,128,731 |
2015-09-10 | $81.16 | $82.04 | $79.57 | $81.24 | $69.20 | 2,262,131 |
2015-09-09 | $83.86 | $84.78 | $82.21 | $82.39 | $70.18 | 1,932,393 |
2015-09-08 | $81.73 | $83.97 | $81.56 | $83.90 | $71.46 | 2,321,539 |