Wingstop Inc (WING) Exchange: NASDAQ
Data as of May 2, 2025
$270.11 ($10.44) 4.02%
Wingstop Inc - Daily Information
Click for more stock information on Wingstop Inc.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $264.70 |
Previous Close | $270.11 |
High | $270.39 |
Low | $262.25 |
Adjusted Open | $264.70 |
Previous Adjusted Close | $270.11 |
Adjusted High | $270.39 |
Adjusted Low | $262.25 |
About Wingstop Inc (WING)
Founded in 1994 and headquartered in Dallas, TX, Wingstop Inc. operates and franchises over 1,500 locations worldwide. The Wing Experts are dedicated to Serving the World Flavor through an unparalleled guest experience and offering of classic wings, boneless wings and tenders, always cooked to order and hand sauced-and-tossed in fans' choice of 11 bold, distinctive flavors. Wingstop's menu also features signature sides including fresh-cut, seasoned fries, and freshly-made ranch and bleu cheese dips. In fiscal year 2020, Wingstop's system-wide sales increased 28.8% year-over-year to approximately $2.0 billion, marking the 17 th consecutive year of same store sales growth, and Wingstop achieved over 700% stockholder return since its 2015 initial public offering. With a vision of becoming a Top 10 Global Restaurant Brand, its system is comprised of independent franchisees, or brand partners, who account for more than 98% of Wingstop's total restaurant count of 1,579 as of March 27, 2021. During the fiscal quarter ended March 27, 2021, Wingstop generated 63.6% of sales via digital channels including Wingstop.com and the Wingstop app. A key to Wingstop's success is the Wingstop Way, which includes a core value system of being Authentic, Entrepreneurial, Service-minded, and Fun. This value system extends to its environmental, social, governance platform as Wingstop seeks to provide value to all stakeholders. The Company has been ranked on Entrepreneur Magazine's "150 Strongest-growing Franchises" and "The World's Best Franchises" (2020), Franchise Business Review's "Top Food Franchises" (2020), Nation's Restaurant News' "Top 200 Restaurant Chains" (2020), Fast Casual's "Top 100 Movers & Shakers" (2020), and named to The Stevie Awards for Great Employers (2020).
Invest in Wingstop Inc (WING)
Historical Stock Data for Wingstop Inc (WING)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $264.70 | $270.39 | $262.25 | $270.11 | $270.11 | 1,191,368 |
2025-05-01 | $265.00 | $265.60 | $255.97 | $259.67 | $259.67 | 1,249,644 |
2025-04-30 | $226.68 | $265.98 | $223.63 | $263.89 | $263.89 | 2,479,912 |
2025-04-29 | $223.38 | $233.85 | $223.38 | $230.51 | $230.51 | 1,388,494 |
2025-04-28 | $228.77 | $230.42 | $221.71 | $224.67 | $224.67 | 840,141 |
2025-04-25 | $217.30 | $229.75 | $217.30 | $227.30 | $227.30 | 679,780 |
2025-04-24 | $215.75 | $218.90 | $214.45 | $217.59 | $217.59 | 488,492 |
2025-04-23 | $215.87 | $225.01 | $213.25 | $216.38 | $216.38 | 652,989 |
2025-04-22 | $213.15 | $217.75 | $206.15 | $210.24 | $210.24 | 883,153 |
2025-04-21 | $217.65 | $217.66 | $204.00 | $210.82 | $210.82 | 921,123 |
2025-04-17 | $217.56 | $219.80 | $214.13 | $218.84 | $218.84 | 506,247 |
2025-04-16 | $223.43 | $224.94 | $216.14 | $217.83 | $217.83 | 682,472 |
2025-04-15 | $232.61 | $232.61 | $223.69 | $224.66 | $224.66 | 577,926 |
2025-04-14 | $240.31 | $242.27 | $229.89 | $233.05 | $233.05 | 663,529 |
2025-04-11 | $239.72 | $242.61 | $230.58 | $237.29 | $237.29 | 465,079 |
2025-04-10 | $242.67 | $242.89 | $230.12 | $240.29 | $240.29 | 729,358 |
2025-04-09 | $221.62 | $249.59 | $220.47 | $246.22 | $246.22 | 1,462,978 |
2025-04-08 | $229.45 | $232.58 | $219.34 | $221.71 | $221.71 | 972,640 |
2025-04-07 | $222.56 | $238.04 | $216.09 | $221.00 | $221.00 | 1,404,335 |
2025-04-04 | $237.74 | $237.74 | $224.01 | $232.36 | $232.36 | 1,556,824 |
2025-04-03 | $225.34 | $246.45 | $225.00 | $242.78 | $242.78 | 2,292,301 |
2025-04-02 | $232.23 | $237.61 | $230.33 | $235.96 | $235.96 | 612,059 |
2025-04-01 | $225.47 | $236.67 | $225.47 | $236.40 | $236.40 | 1,048,081 |
2025-03-31 | $225.47 | $226.27 | $216.91 | $225.58 | $225.58 | 805,953 |
2025-03-28 | $226.47 | $228.00 | $220.00 | $224.00 | $224.00 | 1,059,309 |
2025-03-27 | $219.12 | $233.58 | $219.00 | $229.29 | $229.29 | 888,697 |
2025-03-26 | $224.42 | $225.00 | $219.11 | $220.37 | $220.37 | 631,295 |
2025-03-25 | $222.26 | $224.45 | $217.56 | $220.08 | $220.08 | 530,921 |
2025-03-24 | $219.54 | $227.92 | $217.12 | $222.62 | $222.62 | 1,061,000 |
2025-03-21 | $215.37 | $218.92 | $212.10 | $215.46 | $215.46 | 1,311,268 |
2025-03-20 | $214.10 | $220.76 | $213.18 | $220.19 | $220.19 | 510,739 |
2025-03-19 | $207.49 | $217.85 | $207.15 | $214.65 | $214.65 | 596,216 |
2025-03-18 | $212.54 | $214.02 | $205.60 | $207.00 | $207.00 | 736,323 |
2025-03-17 | $211.55 | $215.43 | $208.60 | $214.16 | $214.16 | 615,654 |
2025-03-14 | $215.44 | $217.00 | $212.11 | $213.20 | $213.20 | 433,352 |
2025-03-13 | $219.93 | $219.93 | $210.45 | $212.22 | $212.22 | 558,515 |
2025-03-12 | $217.85 | $221.50 | $214.09 | $219.35 | $219.35 | 719,202 |
2025-03-11 | $214.91 | $217.37 | $208.91 | $213.36 | $213.36 | 893,640 |
2025-03-10 | $224.40 | $224.83 | $207.53 | $213.78 | $213.78 | 966,408 |
2025-03-07 | $217.10 | $227.83 | $209.61 | $227.12 | $227.12 | 1,359,492 |
2025-03-06 | $226.00 | $229.77 | $217.97 | $218.28 | $218.02 | 962,234 |
2025-03-05 | $229.18 | $231.24 | $225.13 | $230.60 | $230.33 | 709,975 |
2025-03-04 | $221.82 | $233.44 | $218.23 | $229.51 | $229.24 | 929,231 |
2025-03-03 | $238.00 | $242.19 | $223.13 | $224.29 | $224.02 | 1,040,095 |
2025-02-28 | $226.65 | $237.54 | $225.05 | $234.78 | $234.50 | 1,226,483 |
2025-02-27 | $228.90 | $230.88 | $219.12 | $228.62 | $228.35 | 1,022,766 |
2025-02-26 | $241.64 | $243.60 | $227.65 | $227.81 | $227.54 | 1,019,038 |
2025-02-25 | $237.00 | $241.99 | $231.28 | $238.86 | $238.86 | 1,268,843 |
2025-02-24 | $239.15 | $240.82 | $234.02 | $236.51 | $236.51 | 1,794,711 |
2025-02-21 | $244.69 | $244.70 | $232.19 | $234.02 | $234.02 | 1,992,164 |
2025-02-20 | $265.01 | $265.50 | $242.58 | $247.09 | $247.09 | 1,948,195 |
2025-02-19 | $272.45 | $278.93 | $258.50 | $265.02 | $265.02 | 3,651,163 |
2025-02-18 | $303.16 | $312.42 | $301.73 | $306.02 | $306.02 | 1,583,514 |
2025-02-14 | $312.00 | $314.14 | $303.17 | $304.69 | $304.69 | 641,140 |
2025-02-13 | $304.07 | $314.65 | $300.47 | $311.93 | $311.93 | 606,590 |
2025-02-12 | $298.69 | $307.64 | $297.42 | $304.32 | $304.32 | 419,907 |
2025-02-11 | $306.74 | $307.04 | $297.02 | $299.82 | $299.82 | 772,624 |
2025-02-10 | $309.63 | $316.00 | $305.90 | $308.48 | $308.48 | 583,859 |
2025-02-07 | $305.79 | $311.01 | $304.01 | $304.92 | $304.92 | 505,897 |
2025-02-06 | $306.94 | $312.55 | $305.50 | $308.15 | $308.15 | 401,742 |
2025-02-05 | $305.25 | $307.51 | $300.00 | $305.39 | $305.39 | 537,531 |
2025-02-04 | $297.75 | $307.87 | $297.41 | $306.93 | $306.93 | 557,625 |
2025-02-03 | $293.49 | $306.38 | $290.20 | $303.67 | $303.67 | 514,779 |
2025-01-31 | $304.07 | $306.37 | $297.00 | $297.90 | $297.90 | 517,697 |
2025-01-30 | $303.47 | $308.54 | $300.76 | $305.76 | $305.76 | 501,721 |
2025-01-29 | $295.00 | $305.60 | $295.00 | $303.70 | $303.70 | 542,414 |
2025-01-28 | $290.20 | $299.82 | $290.03 | $295.82 | $295.82 | 637,571 |
2025-01-27 | $274.24 | $292.53 | $270.20 | $292.52 | $292.52 | 604,950 |
2025-01-24 | $288.62 | $289.61 | $279.57 | $279.83 | $279.83 | 785,230 |
2025-01-23 | $280.46 | $289.05 | $280.46 | $288.53 | $288.53 | 544,835 |
2025-01-22 | $282.83 | $285.60 | $280.13 | $283.58 | $283.58 | 439,937 |
2025-01-21 | $281.35 | $285.81 | $274.36 | $280.48 | $280.48 | 620,957 |
2025-01-17 | $277.39 | $278.59 | $271.37 | $272.92 | $272.92 | 451,361 |
2025-01-16 | $274.31 | $279.32 | $272.71 | $274.80 | $274.80 | 499,755 |
2025-01-15 | $280.88 | $281.27 | $272.00 | $272.55 | $272.55 | 591,653 |
2025-01-14 | $278.36 | $279.99 | $272.39 | $273.44 | $273.44 | 544,767 |
2025-01-13 | $271.32 | $276.18 | $266.45 | $275.95 | $275.95 | 505,992 |
2025-01-10 | $275.00 | $279.83 | $273.65 | $274.69 | $274.69 | 628,806 |
2025-01-08 | $281.90 | $283.00 | $277.00 | $278.47 | $278.47 | 609,642 |
2025-01-07 | $288.93 | $290.44 | $282.09 | $282.23 | $282.23 | 679,941 |
2025-01-06 | $298.81 | $299.64 | $285.52 | $290.65 | $290.65 | 780,649 |
2025-01-03 | $292.07 | $298.51 | $289.89 | $298.01 | $298.01 | 359,020 |
2025-01-02 | $288.14 | $293.60 | $285.45 | $292.06 | $292.06 | 450,741 |
2024-12-31 | $287.37 | $287.37 | $281.37 | $284.20 | $284.20 | 397,430 |
2024-12-30 | $283.45 | $290.50 | $282.04 | $287.16 | $287.16 | 404,946 |
2024-12-27 | $286.73 | $288.87 | $282.51 | $285.37 | $285.37 | 380,540 |
2024-12-26 | $291.33 | $292.29 | $288.32 | $290.85 | $290.85 | 240,719 |
2024-12-24 | $290.81 | $293.45 | $287.40 | $291.75 | $291.75 | 188,311 |
2024-12-23 | $290.48 | $291.70 | $285.29 | $290.75 | $290.75 | 374,635 |
2024-12-20 | $291.64 | $296.94 | $289.25 | $290.67 | $290.67 | 693,506 |
2024-12-19 | $288.18 | $293.83 | $283.44 | $290.36 | $290.36 | 829,642 |
2024-12-18 | $295.84 | $299.32 | $280.98 | $281.09 | $281.09 | 638,281 |
2024-12-17 | $299.53 | $305.95 | $295.58 | $295.84 | $295.84 | 497,090 |
2024-12-16 | $300.00 | $302.87 | $296.08 | $300.31 | $300.31 | 775,538 |
2024-12-13 | $322.76 | $327.68 | $301.10 | $301.33 | $301.33 | 926,078 |
2024-12-12 | $331.59 | $333.36 | $322.73 | $322.89 | $322.89 | 316,541 |
2024-12-11 | $331.98 | $335.52 | $327.77 | $330.17 | $330.17 | 357,627 |
2024-12-10 | $327.00 | $334.69 | $323.01 | $327.80 | $327.80 | 404,876 |
2024-12-09 | $338.54 | $338.54 | $324.63 | $328.54 | $328.54 | 461,921 |
2024-12-06 | $343.23 | $355.42 | $338.37 | $340.09 | $340.09 | 495,040 |
2024-12-05 | $338.13 | $339.60 | $329.64 | $337.30 | $337.30 | 351,743 |
2024-12-04 | $327.36 | $338.76 | $326.88 | $337.25 | $337.25 | 456,508 |
2024-12-03 | $328.98 | $329.40 | $321.45 | $327.55 | $327.55 | 373,068 |
2024-12-02 | $327.46 | $328.41 | $318.91 | $324.84 | $324.84 | 530,790 |
2024-11-29 | $336.47 | $336.47 | $327.41 | $328.77 | $328.77 | 215,536 |
2024-11-27 | $338.00 | $338.00 | $330.10 | $331.27 | $331.27 | 340,484 |
2024-11-26 | $335.33 | $339.80 | $328.02 | $338.79 | $338.79 | 429,467 |
2024-11-25 | $343.07 | $344.98 | $336.07 | $337.16 | $337.16 | 559,633 |
2024-11-22 | $336.46 | $341.38 | $334.54 | $337.60 | $337.60 | 405,863 |
2024-11-21 | $331.69 | $338.62 | $322.82 | $338.41 | $338.41 | 529,713 |
2024-11-20 | $334.51 | $335.70 | $328.24 | $333.21 | $333.21 | 402,363 |
2024-11-19 | $324.89 | $336.27 | $322.15 | $335.58 | $335.58 | 381,677 |
2024-11-18 | $318.48 | $327.14 | $316.99 | $326.64 | $326.64 | 504,435 |
2024-11-15 | $327.00 | $328.60 | $314.75 | $316.68 | $316.68 | 613,766 |
2024-11-14 | $339.11 | $339.11 | $327.01 | $330.63 | $330.63 | 575,589 |
2024-11-13 | $339.67 | $346.97 | $336.60 | $339.75 | $339.75 | 465,515 |
2024-11-12 | $345.89 | $349.69 | $336.43 | $338.38 | $338.38 | 589,856 |
2024-11-11 | $341.82 | $343.98 | $335.01 | $343.51 | $343.51 | 586,470 |
2024-11-08 | $337.57 | $343.81 | $334.00 | $339.98 | $339.98 | 686,637 |
2024-11-07 | $319.52 | $333.69 | $317.51 | $331.89 | $331.89 | 1,021,744 |
2024-11-06 | $315.85 | $319.66 | $310.66 | $315.51 | $315.51 | 884,893 |
2024-11-05 | $297.18 | $310.96 | $296.34 | $308.77 | $308.77 | 747,991 |
2024-11-04 | $294.42 | $301.26 | $292.12 | $297.18 | $297.18 | 690,732 |
2024-11-01 | $293.18 | $299.87 | $291.98 | $296.94 | $296.94 | 784,832 |
2024-10-31 | $297.49 | $303.38 | $287.55 | $287.69 | $287.69 | 1,263,954 |
2024-10-30 | $315.25 | $318.90 | $287.35 | $289.99 | $289.99 | 2,970,745 |
2024-10-29 | $366.55 | $372.13 | $365.51 | $368.94 | $368.94 | 892,251 |
2024-10-28 | $365.67 | $371.60 | $362.83 | $368.56 | $368.56 | 604,343 |
2024-10-25 | $360.00 | $365.98 | $359.65 | $360.38 | $360.38 | 333,387 |
2024-10-24 | $368.21 | $369.40 | $358.46 | $359.27 | $359.27 | 279,240 |
2024-10-23 | $363.89 | $371.41 | $363.89 | $366.61 | $366.61 | 405,387 |
2024-10-22 | $368.44 | $368.44 | $362.78 | $365.97 | $365.97 | 314,311 |
2024-10-21 | $369.63 | $371.95 | $364.54 | $368.44 | $368.44 | 348,297 |
2024-10-18 | $374.80 | $377.30 | $369.31 | $370.69 | $370.69 | 297,279 |
2024-10-17 | $381.00 | $381.75 | $372.90 | $373.56 | $373.56 | 525,404 |
2024-10-16 | $395.42 | $395.42 | $377.63 | $377.89 | $377.89 | 556,824 |
2024-10-15 | $398.56 | $401.26 | $387.96 | $393.05 | $393.05 | 364,206 |
2024-10-14 | $405.95 | $407.09 | $394.34 | $399.05 | $399.05 | 319,351 |
2024-10-11 | $396.26 | $405.33 | $395.45 | $403.82 | $403.82 | 216,821 |
2024-10-10 | $399.13 | $402.48 | $394.05 | $395.00 | $395.00 | 223,588 |
2024-10-09 | $403.27 | $405.01 | $398.52 | $402.79 | $402.79 | 259,761 |
2024-10-08 | $398.90 | $409.99 | $398.88 | $403.52 | $403.52 | 319,937 |
2024-10-07 | $413.48 | $413.48 | $392.77 | $396.08 | $396.08 | 490,625 |
2024-10-04 | $415.65 | $418.84 | $409.50 | $414.99 | $414.99 | 227,506 |
2024-10-03 | $422.84 | $425.00 | $410.97 | $414.13 | $414.13 | 367,285 |
2024-10-02 | $419.00 | $423.49 | $415.33 | $422.95 | $422.95 | 297,289 |
2024-10-01 | $417.30 | $421.88 | $412.48 | $420.89 | $420.89 | 257,427 |
2024-09-30 | $411.44 | $416.81 | $406.48 | $416.08 | $416.08 | 281,244 |
2024-09-27 | $427.00 | $427.00 | $409.40 | $411.44 | $411.44 | 395,823 |
2024-09-26 | $427.94 | $427.94 | $416.50 | $426.46 | $426.46 | 255,823 |
2024-09-25 | $427.79 | $427.79 | $421.54 | $422.55 | $422.55 | 214,594 |
2024-09-24 | $429.00 | $433.86 | $423.79 | $426.86 | $426.86 | 305,270 |
2024-09-23 | $424.36 | $429.45 | $422.00 | $427.92 | $427.92 | 277,630 |
2024-09-20 | $419.14 | $423.82 | $417.78 | $419.90 | $419.90 | 615,096 |
2024-09-19 | $424.00 | $424.00 | $412.47 | $421.53 | $421.53 | 374,365 |
2024-09-18 | $415.88 | $423.00 | $412.00 | $412.70 | $412.70 | 338,247 |
2024-09-17 | $409.45 | $419.48 | $408.00 | $416.66 | $416.66 | 398,514 |
2024-09-16 | $397.44 | $411.02 | $396.22 | $409.00 | $409.00 | 413,220 |
2024-09-13 | $396.31 | $400.64 | $391.71 | $394.81 | $394.81 | 268,093 |
2024-09-12 | $390.78 | $403.41 | $389.95 | $395.54 | $395.54 | 329,043 |
2024-09-11 | $380.59 | $391.43 | $378.01 | $391.13 | $391.13 | 308,533 |
2024-09-10 | $370.89 | $387.87 | $369.33 | $379.93 | $379.93 | 458,651 |
2024-09-09 | $366.72 | $372.51 | $363.13 | $364.91 | $364.91 | 376,288 |
2024-09-06 | $373.57 | $377.19 | $362.00 | $362.41 | $362.41 | 303,700 |
2024-09-05 | $377.00 | $382.48 | $368.65 | $373.35 | $373.35 | 233,142 |
2024-09-04 | $373.03 | $381.02 | $370.03 | $379.66 | $379.66 | 248,751 |
2024-09-03 | $383.00 | $385.44 | $370.88 | $372.89 | $372.89 | 447,146 |
2024-08-30 | $389.34 | $392.67 | $380.26 | $386.11 | $386.11 | 362,308 |
2024-08-29 | $388.05 | $397.00 | $384.28 | $386.03 | $386.03 | 248,664 |
2024-08-28 | $407.47 | $409.77 | $387.37 | $388.22 | $388.22 | 443,016 |
2024-08-27 | $400.60 | $407.93 | $395.72 | $407.47 | $407.47 | 343,006 |
2024-08-26 | $401.30 | $408.31 | $396.72 | $404.27 | $404.27 | 395,258 |
2024-08-23 | $386.00 | $405.37 | $384.19 | $403.89 | $403.89 | 586,567 |
2024-08-22 | $383.83 | $387.36 | $380.52 | $383.57 | $383.57 | 173,616 |
2024-08-21 | $373.82 | $385.36 | $372.35 | $383.98 | $383.98 | 314,030 |
2024-08-20 | $385.90 | $388.99 | $372.79 | $373.66 | $373.66 | 241,769 |
2024-08-19 | $388.00 | $389.51 | $381.00 | $384.94 | $384.94 | 259,172 |
2024-08-16 | $387.63 | $392.56 | $383.30 | $388.46 | $388.46 | 263,011 |
2024-08-15 | $381.92 | $394.36 | $381.18 | $388.90 | $388.63 | 547,063 |
2024-08-14 | $376.31 | $379.15 | $370.48 | $377.00 | $376.74 | 254,490 |
2024-08-13 | $373.58 | $379.99 | $367.71 | $374.69 | $374.43 | 348,087 |
2024-08-12 | $373.92 | $377.15 | $368.64 | $370.70 | $370.70 | 332,703 |
2024-08-09 | $371.64 | $376.53 | $366.57 | $371.48 | $371.48 | 302,859 |
2024-08-08 | $365.20 | $375.22 | $361.92 | $370.97 | $370.97 | 392,545 |
2024-08-07 | $371.05 | $375.97 | $358.03 | $358.71 | $358.71 | 413,735 |
2024-08-06 | $357.34 | $371.79 | $353.84 | $367.81 | $367.81 | 406,447 |
2024-08-05 | $346.32 | $361.57 | $340.96 | $352.46 | $352.46 | 785,158 |
2024-08-02 | $361.00 | $368.27 | $350.74 | $362.70 | $362.70 | 506,887 |
2024-08-01 | $386.00 | $388.50 | $363.50 | $371.66 | $371.66 | 514,488 |
2024-07-31 | $395.00 | $397.90 | $362.69 | $373.88 | $373.88 | 1,404,943 |
2024-07-30 | $368.75 | $379.73 | $368.63 | $376.57 | $376.57 | 776,217 |
2024-07-29 | $371.24 | $375.32 | $362.31 | $367.52 | $367.52 | 475,307 |
2024-07-26 | $367.96 | $373.72 | $361.01 | $366.36 | $366.36 | 558,771 |
2024-07-25 | $369.59 | $370.56 | $354.96 | $360.37 | $360.37 | 680,341 |
2024-07-24 | $383.50 | $383.99 | $368.96 | $370.53 | $370.53 | 484,966 |
2024-07-23 | $382.39 | $390.63 | $380.61 | $385.15 | $385.15 | 296,678 |
2024-07-22 | $373.15 | $382.96 | $370.40 | $382.66 | $382.66 | 392,888 |
2024-07-19 | $367.96 | $375.27 | $364.05 | $369.31 | $369.31 | 420,943 |
2024-07-18 | $358.94 | $367.09 | $352.04 | $366.20 | $366.20 | 683,912 |
2024-07-17 | $383.98 | $384.41 | $362.86 | $363.60 | $363.60 | 631,148 |
2024-07-16 | $383.13 | $389.99 | $379.34 | $386.74 | $386.74 | 434,079 |
2024-07-15 | $384.10 | $388.55 | $378.09 | $386.20 | $386.20 | 480,010 |
2024-07-12 | $383.50 | $390.00 | $377.50 | $377.93 | $377.93 | 380,111 |
2024-07-11 | $380.86 | $390.72 | $377.29 | $383.60 | $383.60 | 382,450 |
2024-07-10 | $394.44 | $396.34 | $379.17 | $382.61 | $382.61 | 532,499 |
2024-07-09 | $408.36 | $413.21 | $393.29 | $395.05 | $395.05 | 420,480 |
2024-07-08 | $421.99 | $424.14 | $406.41 | $406.51 | $406.51 | 408,414 |
2024-07-05 | $418.76 | $420.23 | $415.43 | $418.72 | $418.72 | 186,332 |
2024-07-03 | $420.17 | $422.66 | $416.79 | $418.49 | $418.49 | 127,051 |
2024-07-02 | $423.03 | $427.50 | $417.12 | $420.78 | $420.78 | 189,379 |
2024-07-01 | $426.51 | $427.00 | $413.01 | $424.64 | $424.64 | 358,791 |
2024-06-28 | $427.72 | $431.03 | $419.73 | $422.66 | $422.66 | 435,289 |
2024-06-27 | $423.00 | $427.51 | $420.18 | $426.22 | $426.22 | 339,254 |
2024-06-26 | $420.61 | $423.30 | $416.72 | $422.64 | $422.64 | 330,254 |
2024-06-25 | $415.43 | $421.91 | $411.61 | $419.16 | $419.16 | 299,905 |
2024-06-24 | $414.15 | $414.15 | $406.45 | $411.03 | $411.03 | 326,894 |
2024-06-21 | $408.69 | $414.84 | $401.42 | $414.76 | $414.76 | 492,972 |
2024-06-20 | $429.34 | $430.20 | $407.00 | $408.69 | $408.69 | 447,776 |
2024-06-18 | $417.00 | $429.22 | $413.78 | $428.85 | $428.85 | 439,205 |
2024-06-17 | $402.22 | $417.47 | $399.15 | $417.38 | $417.38 | 372,565 |
2024-06-14 | $404.71 | $405.47 | $396.42 | $398.79 | $398.79 | 278,205 |
2024-06-13 | $412.16 | $414.99 | $403.00 | $406.80 | $406.80 | 273,272 |
2024-06-12 | $400.68 | $412.26 | $396.23 | $410.99 | $410.99 | 420,823 |
2024-06-11 | $394.85 | $398.99 | $388.20 | $397.15 | $397.15 | 344,719 |
2024-06-10 | $380.09 | $396.44 | $377.24 | $395.63 | $395.63 | 419,213 |
2024-06-07 | $386.28 | $389.47 | $379.00 | $383.79 | $383.79 | 305,239 |
2024-06-06 | $402.44 | $406.66 | $382.29 | $385.84 | $385.84 | 505,368 |
2024-06-05 | $381.44 | $410.95 | $378.73 | $402.44 | $402.44 | 1,088,027 |
2024-06-04 | $375.88 | $378.58 | $367.91 | $378.53 | $378.53 | 284,730 |
2024-06-03 | $369.19 | $377.39 | $363.07 | $376.62 | $376.62 | 458,100 |
2024-05-31 | $389.79 | $389.79 | $362.03 | $368.65 | $368.65 | 674,658 |
2024-05-30 | $386.99 | $387.72 | $382.05 | $385.97 | $385.97 | 251,738 |
2024-05-29 | $383.59 | $390.74 | $381.13 | $387.02 | $387.02 | 315,019 |
2024-05-28 | $386.29 | $394.25 | $378.80 | $389.60 | $389.60 | 564,352 |
2024-05-24 | $383.18 | $386.80 | $380.65 | $383.89 | $383.89 | 293,131 |
2024-05-23 | $381.03 | $383.39 | $376.90 | $381.12 | $381.12 | 278,421 |
2024-05-22 | $381.90 | $381.90 | $373.82 | $378.54 | $378.54 | 361,423 |
2024-05-21 | $382.12 | $384.65 | $380.02 | $380.34 | $380.34 | 389,081 |
2024-05-20 | $387.09 | $389.95 | $381.58 | $382.84 | $382.84 | 279,825 |
2024-05-17 | $389.32 | $390.03 | $385.09 | $386.28 | $386.28 | 269,000 |
2024-05-16 | $388.29 | $394.83 | $388.12 | $388.97 | $388.97 | 300,070 |
2024-05-15 | $387.73 | $391.96 | $386.11 | $389.18 | $388.96 | 320,397 |
2024-05-14 | $377.00 | $390.59 | $376.20 | $387.24 | $387.02 | 448,661 |
2024-05-13 | $390.91 | $390.91 | $375.78 | $377.42 | $377.21 | 538,841 |
2024-05-10 | $398.80 | $400.99 | $387.45 | $390.02 | $390.02 | 321,049 |
2024-05-09 | $394.40 | $397.99 | $388.76 | $397.79 | $397.79 | 208,022 |
2024-05-08 | $394.95 | $400.96 | $391.88 | $393.96 | $393.96 | 257,918 |
2024-05-07 | $394.95 | $399.48 | $391.77 | $397.84 | $397.84 | 416,617 |
2024-05-06 | $391.69 | $400.74 | $391.30 | $395.84 | $395.84 | 571,701 |
2024-05-03 | $386.53 | $391.10 | $381.10 | $388.55 | $388.55 | 510,680 |
2024-05-02 | $387.99 | $390.67 | $379.29 | $381.54 | $381.54 | 665,671 |
2024-05-01 | $390.88 | $396.00 | $360.33 | $383.98 | $383.98 | 1,173,539 |
2024-04-30 | $383.95 | $391.00 | $382.18 | $384.79 | $384.79 | 977,346 |
2024-04-29 | $385.00 | $392.48 | $381.00 | $384.82 | $384.82 | 718,826 |
2024-04-26 | $369.00 | $383.98 | $369.00 | $382.56 | $382.56 | 510,496 |
2024-04-25 | $360.79 | $378.93 | $354.53 | $369.90 | $369.90 | 620,036 |
2024-04-24 | $364.75 | $367.44 | $360.54 | $362.74 | $362.74 | 271,325 |
2024-04-23 | $359.44 | $365.99 | $355.00 | $364.73 | $364.73 | 510,393 |
2024-04-22 | $350.00 | $359.65 | $348.17 | $354.75 | $354.75 | 539,271 |
2024-04-19 | $357.06 | $360.01 | $342.65 | $347.37 | $347.37 | 626,196 |
2024-04-18 | $362.13 | $365.86 | $355.41 | $356.40 | $356.40 | 299,535 |
2024-04-17 | $373.99 | $376.15 | $354.00 | $359.57 | $359.57 | 455,482 |
2024-04-16 | $357.79 | $370.83 | $356.03 | $370.67 | $370.67 | 474,361 |
2024-04-15 | $367.34 | $372.19 | $358.27 | $358.85 | $358.85 | 271,963 |
2024-04-12 | $366.66 | $367.56 | $360.54 | $365.15 | $365.15 | 221,599 |
2024-04-11 | $361.32 | $368.55 | $359.01 | $366.95 | $366.95 | 329,210 |
2024-04-10 | $350.49 | $365.00 | $344.26 | $360.05 | $360.05 | 560,547 |
2024-04-09 | $362.79 | $363.00 | $343.42 | $354.32 | $354.32 | 575,979 |
2024-04-08 | $350.15 | $363.70 | $348.50 | $363.32 | $363.32 | 361,682 |
2024-04-05 | $353.80 | $358.67 | $348.23 | $350.43 | $350.43 | 489,298 |
2024-04-04 | $371.42 | $379.00 | $350.68 | $350.90 | $350.90 | 578,179 |
2024-04-03 | $363.82 | $373.97 | $360.77 | $370.41 | $370.41 | 588,746 |
2024-04-02 | $360.34 | $361.97 | $353.51 | $359.88 | $359.88 | 317,426 |
2024-04-01 | $366.04 | $370.78 | $365.19 | $367.80 | $367.80 | 300,636 |
2024-03-28 | $366.99 | $370.38 | $362.32 | $366.40 | $366.40 | 363,054 |
2024-03-27 | $371.83 | $373.11 | $356.64 | $365.88 | $365.88 | 383,142 |
2024-03-26 | $362.62 | $368.93 | $361.35 | $368.00 | $368.00 | 378,362 |
2024-03-25 | $357.50 | $369.76 | $357.50 | $361.23 | $361.23 | 634,038 |
2024-03-22 | $348.61 | $358.00 | $342.95 | $356.30 | $356.30 | 504,264 |
2024-03-21 | $347.01 | $353.79 | $343.93 | $348.01 | $348.01 | 390,439 |
2024-03-20 | $339.98 | $348.36 | $338.44 | $348.23 | $348.23 | 535,115 |
2024-03-19 | $337.11 | $341.28 | $324.99 | $340.49 | $340.49 | 583,383 |
2024-03-18 | $348.53 | $350.00 | $334.26 | $339.55 | $339.55 | 491,110 |
2024-03-15 | $346.70 | $350.00 | $340.59 | $347.65 | $347.65 | 881,546 |
2024-03-14 | $346.87 | $351.66 | $345.33 | $350.19 | $350.19 | 497,534 |
2024-03-13 | $349.13 | $350.56 | $343.75 | $344.26 | $344.26 | 397,475 |
2024-03-12 | $336.76 | $353.01 | $334.78 | $349.57 | $349.57 | 693,287 |
2024-03-11 | $351.00 | $351.00 | $331.84 | $334.22 | $334.22 | 964,561 |
2024-03-08 | $372.33 | $374.43 | $353.37 | $353.99 | $353.99 | 677,015 |
2024-03-07 | $370.76 | $372.39 | $365.33 | $370.76 | $370.76 | 278,153 |
2024-03-06 | $367.61 | $370.81 | $359.05 | $369.39 | $369.39 | 345,577 |
2024-03-05 | $364.62 | $366.82 | $356.03 | $364.94 | $364.94 | 421,283 |
2024-03-04 | $368.83 | $375.32 | $363.01 | $366.51 | $366.51 | 500,040 |
2024-03-01 | $353.91 | $366.40 | $352.79 | $366.28 | $366.28 | 662,658 |
2024-02-29 | $348.15 | $352.12 | $345.17 | $351.05 | $351.05 | 459,016 |
2024-02-28 | $336.99 | $347.15 | $336.99 | $346.52 | $346.52 | 397,470 |
2024-02-27 | $351.88 | $352.77 | $336.08 | $339.01 | $339.01 | 835,850 |
2024-02-26 | $340.05 | $350.88 | $340.00 | $349.46 | $349.46 | 632,332 |
2024-02-23 | $333.79 | $341.78 | $332.83 | $338.83 | $338.83 | 578,482 |
2024-02-22 | $318.56 | $343.29 | $317.24 | $334.05 | $334.05 | 1,060,541 |
2024-02-21 | $307.98 | $319.80 | $301.01 | $310.32 | $310.32 | 1,113,289 |
2024-02-20 | $322.20 | $325.06 | $317.00 | $324.47 | $324.47 | 912,456 |
2024-02-16 | $316.36 | $324.87 | $314.45 | $319.26 | $319.26 | 828,572 |
2024-02-15 | $308.82 | $315.46 | $308.20 | $315.15 | $315.15 | 417,305 |
2024-02-14 | $305.12 | $308.02 | $300.93 | $307.73 | $307.73 | 418,008 |
2024-02-13 | $288.68 | $300.00 | $285.83 | $299.97 | $299.97 | 426,503 |
2024-02-12 | $295.00 | $297.49 | $291.94 | $293.25 | $293.25 | 341,622 |
2024-02-09 | $294.87 | $297.67 | $293.61 | $295.50 | $295.50 | 406,288 |
2024-02-08 | $294.58 | $298.21 | $293.61 | $294.15 | $294.15 | 444,971 |
2024-02-07 | $288.58 | $296.09 | $285.82 | $292.79 | $292.79 | 339,306 |
2024-02-06 | $286.32 | $287.08 | $282.95 | $286.48 | $286.48 | 272,334 |
2024-02-05 | $287.21 | $287.77 | $283.14 | $285.94 | $285.94 | 194,943 |
2024-02-02 | $287.26 | $290.24 | $284.00 | $287.77 | $287.77 | 241,935 |
2024-02-01 | $282.02 | $288.38 | $282.02 | $287.59 | $287.59 | 310,220 |
2024-01-31 | $280.05 | $286.56 | $278.58 | $281.11 | $281.11 | 410,770 |
2024-01-30 | $279.02 | $282.87 | $277.34 | $279.20 | $279.20 | 255,108 |
2024-01-29 | $274.48 | $279.99 | $270.36 | $278.99 | $278.99 | 368,317 |
2024-01-26 | $280.55 | $281.27 | $271.67 | $273.19 | $273.19 | 413,115 |
2024-01-25 | $284.02 | $284.35 | $278.69 | $280.81 | $280.81 | 204,758 |
2024-01-24 | $285.74 | $285.74 | $279.57 | $280.47 | $280.47 | 215,841 |
2024-01-23 | $282.30 | $284.96 | $279.45 | $283.19 | $283.19 | 366,812 |
2024-01-22 | $277.03 | $284.88 | $277.03 | $281.82 | $281.82 | 417,901 |
2024-01-19 | $276.73 | $276.77 | $272.18 | $275.75 | $275.75 | 427,067 |
2024-01-18 | $275.29 | $277.08 | $272.90 | $275.48 | $275.48 | 471,233 |
2024-01-17 | $270.68 | $273.67 | $265.59 | $273.49 | $273.49 | 529,645 |
2024-01-16 | $262.52 | $274.50 | $262.50 | $271.70 | $271.70 | 553,392 |
2024-01-12 | $262.91 | $264.55 | $261.23 | $261.27 | $261.27 | 291,821 |
2024-01-11 | $258.39 | $262.96 | $256.50 | $262.57 | $262.57 | 360,714 |
2024-01-10 | $254.44 | $259.47 | $253.04 | $259.42 | $259.42 | 244,989 |
2024-01-09 | $246.86 | $253.92 | $246.86 | $253.92 | $253.92 | 305,470 |
2024-01-08 | $245.56 | $249.05 | $245.56 | $248.39 | $248.39 | 295,763 |
2024-01-05 | $243.59 | $246.20 | $242.35 | $245.23 | $245.23 | 266,611 |
2024-01-04 | $244.67 | $245.46 | $241.78 | $243.20 | $243.20 | 354,811 |
2024-01-03 | $252.67 | $252.67 | $244.01 | $244.67 | $244.67 | 487,147 |
2024-01-02 | $253.73 | $255.47 | $250.16 | $252.39 | $252.39 | 344,087 |
2023-12-29 | $256.94 | $259.50 | $255.98 | $256.58 | $256.58 | 273,305 |
2023-12-28 | $260.45 | $261.03 | $257.48 | $257.88 | $257.88 | 158,040 |
2023-12-27 | $259.15 | $261.97 | $258.61 | $260.39 | $260.39 | 179,895 |
2023-12-26 | $257.55 | $259.95 | $257.32 | $258.97 | $258.97 | 234,619 |
2023-12-22 | $256.71 | $259.41 | $254.29 | $258.17 | $258.17 | 215,421 |
2023-12-21 | $255.65 | $257.43 | $254.59 | $256.05 | $256.05 | 249,706 |
2023-12-20 | $255.80 | $257.43 | $252.43 | $252.80 | $252.80 | 328,373 |
2023-12-19 | $254.18 | $258.39 | $253.57 | $254.49 | $254.49 | 434,955 |
2023-12-18 | $246.89 | $253.26 | $246.74 | $251.24 | $251.24 | 408,612 |
2023-12-15 | $244.57 | $247.47 | $243.57 | $245.68 | $245.68 | 591,795 |
2023-12-14 | $253.20 | $253.75 | $240.60 | $245.16 | $245.16 | 656,756 |
2023-12-13 | $249.33 | $252.46 | $247.40 | $251.78 | $251.78 | 345,860 |
2023-12-12 | $247.57 | $249.00 | $245.48 | $248.85 | $248.85 | 691,559 |
2023-12-11 | $245.58 | $250.45 | $244.26 | $246.07 | $246.07 | 358,224 |
2023-12-08 | $244.89 | $248.39 | $244.89 | $247.18 | $247.18 | 288,187 |
2023-12-07 | $248.62 | $250.70 | $243.77 | $245.76 | $245.76 | 359,013 |
2023-12-06 | $245.86 | $248.98 | $243.39 | $247.07 | $247.07 | 550,009 |
2023-12-05 | $245.09 | $245.63 | $242.10 | $243.31 | $243.31 | 320,694 |
2023-12-04 | $242.57 | $246.50 | $240.70 | $245.02 | $245.02 | 506,103 |
2023-12-01 | $239.42 | $243.48 | $239.42 | $242.69 | $242.69 | 305,311 |
2023-11-30 | $238.82 | $240.88 | $238.06 | $240.36 | $240.36 | 294,104 |
2023-11-29 | $239.99 | $241.09 | $232.88 | $238.62 | $238.62 | 516,480 |
2023-11-28 | $239.29 | $239.84 | $235.90 | $238.00 | $238.00 | 669,606 |
2023-11-27 | $234.80 | $241.66 | $229.27 | $240.47 | $240.47 | 549,706 |
2023-11-24 | $234.67 | $236.02 | $233.56 | $235.67 | $235.67 | 150,680 |
2023-11-22 | $231.65 | $235.77 | $230.40 | $234.85 | $234.85 | 429,274 |
2023-11-21 | $231.81 | $232.00 | $229.89 | $230.38 | $230.38 | 379,976 |
2023-11-20 | $229.20 | $231.83 | $227.54 | $231.81 | $231.81 | 568,677 |
2023-11-17 | $229.88 | $233.00 | $229.16 | $230.12 | $230.12 | 561,276 |
2023-11-16 | $224.29 | $227.92 | $223.30 | $227.72 | $227.72 | 514,717 |
2023-11-15 | $221.39 | $226.32 | $219.89 | $224.35 | $224.13 | 445,759 |
2023-11-14 | $217.98 | $221.01 | $215.69 | $220.00 | $219.79 | 597,981 |
2023-11-13 | $210.94 | $219.78 | $210.94 | $214.60 | $214.39 | 592,280 |
2023-11-10 | $206.62 | $211.21 | $206.06 | $210.94 | $210.74 | 247,736 |
2023-11-09 | $207.60 | $207.67 | $204.01 | $206.24 | $206.04 | 251,069 |
2023-11-08 | $208.14 | $209.54 | $205.35 | $207.60 | $207.40 | 291,323 |
2023-11-07 | $206.10 | $208.52 | $205.35 | $207.18 | $206.98 | 405,069 |
2023-11-06 | $206.31 | $208.88 | $205.65 | $206.62 | $206.42 | 461,727 |
2023-11-03 | $200.17 | $207.66 | $199.68 | $206.84 | $206.84 | 788,573 |
2023-11-02 | $199.87 | $202.32 | $196.54 | $198.72 | $198.72 | 631,715 |
2023-11-01 | $189.72 | $200.52 | $182.08 | $196.50 | $196.50 | 1,715,473 |
2023-10-31 | $177.95 | $185.09 | $177.88 | $182.77 | $182.77 | 1,047,873 |
2023-10-30 | $178.06 | $180.13 | $176.82 | $178.57 | $178.57 | 424,289 |
2023-10-27 | $175.84 | $182.88 | $175.83 | $178.06 | $178.06 | 589,362 |
2023-10-26 | $175.70 | $180.00 | $173.74 | $174.07 | $174.07 | 487,655 |
2023-10-25 | $180.72 | $182.51 | $175.38 | $175.95 | $175.95 | 491,252 |
2023-10-24 | $179.54 | $183.18 | $179.08 | $179.91 | $179.91 | 350,570 |
2023-10-23 | $177.78 | $181.59 | $175.37 | $177.87 | $177.87 | 478,908 |
2023-10-20 | $181.20 | $182.56 | $176.79 | $179.33 | $179.33 | 396,083 |
2023-10-19 | $182.38 | $183.60 | $179.63 | $181.50 | $181.50 | 386,337 |
2023-10-18 | $183.61 | $185.86 | $181.85 | $182.49 | $182.49 | 339,883 |
2023-10-17 | $180.87 | $185.75 | $180.87 | $184.51 | $184.51 | 409,637 |
2023-10-16 | $176.21 | $181.06 | $174.67 | $180.82 | $180.82 | 333,156 |
2023-10-13 | $173.99 | $176.73 | $173.50 | $175.35 | $175.35 | 346,434 |
2023-10-12 | $180.56 | $181.44 | $173.03 | $174.85 | $174.85 | 561,847 |
2023-10-11 | $182.01 | $185.54 | $181.00 | $181.63 | $181.63 | 469,867 |
2023-10-10 | $174.96 | $181.51 | $174.96 | $181.34 | $181.34 | 436,144 |
2023-10-09 | $172.85 | $177.39 | $172.09 | $175.73 | $175.73 | 475,422 |
2023-10-06 | $180.40 | $182.22 | $170.83 | $174.04 | $174.04 | 1,231,314 |
2023-10-05 | $185.95 | $185.98 | $181.58 | $182.88 | $182.88 | 663,104 |
2023-10-04 | $177.85 | $184.93 | $177.60 | $184.62 | $184.62 | 686,823 |
2023-10-03 | $185.32 | $189.57 | $176.36 | $177.02 | $177.02 | 784,022 |
2023-10-02 | $178.90 | $184.56 | $178.90 | $184.31 | $184.31 | 728,833 |
2023-09-29 | $182.71 | $183.72 | $179.43 | $179.84 | $179.84 | 448,161 |
2023-09-28 | $179.96 | $182.80 | $177.79 | $181.29 | $181.29 | 454,192 |
2023-09-27 | $177.39 | $179.70 | $175.80 | $178.88 | $178.88 | 528,700 |
2023-09-26 | $177.40 | $179.70 | $174.80 | $176.79 | $176.79 | 817,987 |
2023-09-25 | $167.86 | $173.86 | $166.65 | $173.52 | $173.52 | 474,034 |
2023-09-22 | $168.95 | $172.15 | $168.82 | $169.36 | $169.36 | 441,486 |
2023-09-21 | $173.91 | $174.47 | $168.06 | $168.21 | $168.21 | 704,762 |
2023-09-20 | $177.65 | $180.86 | $175.38 | $175.46 | $175.46 | 669,356 |
2023-09-19 | $173.39 | $174.09 | $170.75 | $173.74 | $173.74 | 794,577 |
2023-09-18 | $170.36 | $175.26 | $169.39 | $173.96 | $173.96 | 987,169 |
2023-09-15 | $171.86 | $172.09 | $166.78 | $170.36 | $170.36 | 728,391 |
2023-09-14 | $169.68 | $172.71 | $164.84 | $172.18 | $172.18 | 720,897 |
2023-09-13 | $165.29 | $168.90 | $164.45 | $168.76 | $168.76 | 590,730 |
2023-09-12 | $164.52 | $166.01 | $161.30 | $165.30 | $165.30 | 524,445 |
2023-09-11 | $159.63 | $166.97 | $159.38 | $165.67 | $165.67 | 852,816 |
2023-09-08 | $161.66 | $165.93 | $159.36 | $160.45 | $160.45 | 851,538 |
2023-09-07 | $154.21 | $162.28 | $153.12 | $161.66 | $161.66 | 876,606 |
2023-09-06 | $150.56 | $154.73 | $150.08 | $154.43 | $154.43 | 1,002,185 |
2023-09-05 | $157.55 | $157.55 | $151.13 | $151.20 | $151.20 | 1,023,799 |
2023-09-01 | $161.77 | $162.78 | $157.15 | $158.77 | $158.77 | 651,188 |
2023-08-31 | $163.69 | $166.44 | $159.82 | $160.64 | $160.64 | 877,416 |
2023-08-30 | $163.86 | $165.25 | $161.84 | $162.97 | $162.97 | 967,953 |
2023-08-29 | $162.11 | $164.44 | $161.37 | $163.72 | $163.72 | 399,459 |
2023-08-28 | $163.05 | $166.09 | $162.00 | $162.89 | $162.89 | 451,638 |
2023-08-25 | $164.58 | $165.70 | $161.28 | $162.30 | $162.30 | 326,628 |
2023-08-24 | $169.57 | $169.57 | $164.16 | $164.19 | $164.19 | 429,039 |
2023-08-23 | $165.45 | $166.28 | $163.14 | $165.30 | $165.30 | 288,111 |
2023-08-22 | $162.56 | $166.32 | $162.50 | $165.73 | $165.73 | 320,416 |
2023-08-21 | $166.52 | $167.35 | $160.42 | $161.70 | $161.70 | 481,136 |
2023-08-18 | $163.42 | $166.22 | $162.81 | $166.05 | $166.05 | 704,580 |
2023-08-17 | $166.68 | $169.47 | $164.05 | $164.58 | $164.58 | 752,114 |
2023-08-16 | $163.87 | $164.14 | $160.94 | $162.92 | $162.70 | 536,431 |
2023-08-15 | $162.32 | $164.75 | $161.75 | $164.24 | $164.02 | 489,452 |
2023-08-14 | $162.40 | $164.17 | $160.63 | $164.09 | $163.87 | 489,580 |
2023-08-11 | $161.80 | $163.51 | $160.53 | $162.59 | $162.59 | 394,138 |
2023-08-10 | $163.19 | $165.58 | $161.52 | $162.26 | $162.26 | 473,436 |
2023-08-09 | $162.09 | $164.67 | $160.73 | $163.05 | $163.05 | 513,170 |
2023-08-08 | $166.84 | $166.84 | $160.98 | $161.26 | $161.26 | 636,501 |
2023-08-07 | $165.40 | $169.12 | $164.97 | $166.84 | $166.84 | 559,556 |
2023-08-04 | $166.98 | $168.17 | $164.32 | $165.82 | $165.82 | 541,026 |
2023-08-03 | $167.53 | $172.80 | $164.19 | $165.53 | $165.53 | 922,411 |
2023-08-02 | $165.17 | $172.65 | $160.05 | $167.68 | $167.68 | 1,114,934 |
2023-08-01 | $166.90 | $168.70 | $164.22 | $168.42 | $168.42 | 1,086,924 |
2023-07-31 | $165.09 | $169.67 | $164.11 | $168.58 | $168.58 | 819,927 |
2023-07-28 | $173.91 | $175.20 | $163.40 | $164.63 | $164.63 | 1,515,463 |
2023-07-27 | $183.69 | $184.95 | $178.55 | $179.01 | $179.01 | 483,566 |
2023-07-26 | $185.18 | $185.18 | $181.14 | $183.40 | $183.40 | 370,154 |
2023-07-25 | $184.22 | $186.09 | $183.30 | $185.12 | $185.12 | 351,897 |
2023-07-24 | $185.79 | $186.47 | $182.93 | $183.39 | $183.39 | 381,265 |
2023-07-21 | $186.56 | $187.95 | $184.71 | $185.78 | $185.78 | 273,278 |
2023-07-20 | $186.50 | $189.24 | $185.10 | $185.46 | $185.46 | 310,816 |
2023-07-19 | $192.89 | $193.97 | $186.51 | $187.13 | $187.13 | 507,525 |
2023-07-18 | $194.22 | $196.59 | $191.71 | $192.46 | $192.46 | 389,340 |
2023-07-17 | $194.16 | $195.72 | $191.88 | $193.57 | $193.57 | 360,770 |
2023-07-14 | $195.00 | $197.93 | $193.08 | $193.94 | $193.94 | 330,203 |
2023-07-13 | $196.50 | $199.15 | $195.36 | $195.59 | $195.59 | 336,736 |
2023-07-12 | $191.45 | $195.92 | $188.12 | $195.43 | $195.43 | 482,206 |
2023-07-11 | $192.23 | $193.76 | $188.91 | $189.04 | $189.04 | 325,571 |
2023-07-10 | $187.00 | $192.52 | $186.87 | $192.11 | $192.11 | 479,449 |
2023-07-07 | $185.73 | $187.25 | $184.01 | $186.95 | $186.95 | 491,871 |
2023-07-06 | $187.87 | $189.47 | $185.72 | $185.91 | $185.91 | 595,840 |
2023-07-05 | $195.00 | $195.34 | $189.17 | $189.47 | $189.47 | 616,121 |
2023-07-03 | $200.52 | $200.65 | $192.78 | $195.65 | $195.65 | 352,354 |
2023-06-30 | $197.77 | $200.89 | $197.28 | $200.16 | $200.16 | 415,415 |
2023-06-29 | $200.26 | $201.64 | $196.64 | $196.82 | $196.82 | 330,539 |
2023-06-28 | $196.03 | $202.16 | $196.00 | $200.26 | $200.26 | 475,208 |
2023-06-27 | $193.11 | $197.48 | $191.94 | $196.10 | $196.10 | 509,750 |
2023-06-26 | $188.00 | $191.61 | $187.14 | $188.75 | $188.75 | 514,382 |
2023-06-23 | $185.14 | $191.68 | $181.00 | $187.32 | $187.32 | 4,005,232 |
2023-06-22 | $191.45 | $191.61 | $185.24 | $186.44 | $186.44 | 726,198 |
2023-06-21 | $189.93 | $194.00 | $189.28 | $191.74 | $191.74 | 442,708 |
2023-06-20 | $188.11 | $190.87 | $187.42 | $189.83 | $189.83 | 479,437 |
2023-06-16 | $190.57 | $191.62 | $187.10 | $188.17 | $188.17 | 545,671 |
2023-06-15 | $190.65 | $191.90 | $187.79 | $188.94 | $188.94 | 485,932 |
2023-06-14 | $188.26 | $192.88 | $186.24 | $191.73 | $191.73 | 473,312 |
2023-06-13 | $189.76 | $190.96 | $186.58 | $188.29 | $188.29 | 890,638 |
2023-06-12 | $189.85 | $192.11 | $186.15 | $190.60 | $190.60 | 542,379 |
2023-06-09 | $193.41 | $195.49 | $188.36 | $188.87 | $188.87 | 645,793 |
2023-06-08 | $195.64 | $199.00 | $193.20 | $193.41 | $193.41 | 394,835 |
2023-06-07 | $198.05 | $200.90 | $192.78 | $196.08 | $196.08 | 625,743 |
2023-06-06 | $203.74 | $203.85 | $198.15 | $198.48 | $198.48 | 525,719 |
2023-06-05 | $196.00 | $204.90 | $196.00 | $203.69 | $203.69 | 504,410 |
2023-06-02 | $201.11 | $202.04 | $194.22 | $197.77 | $197.77 | 523,591 |
2023-06-01 | $198.76 | $200.47 | $196.79 | $198.74 | $198.74 | 475,581 |
2023-05-31 | $201.35 | $202.43 | $196.26 | $199.36 | $199.36 | 494,148 |
2023-05-30 | $202.54 | $205.38 | $197.23 | $201.37 | $201.37 | 484,966 |
2023-05-26 | $200.42 | $202.65 | $199.79 | $200.77 | $200.77 | 446,826 |
2023-05-25 | $207.06 | $207.06 | $199.68 | $201.10 | $201.10 | 531,252 |
2023-05-24 | $202.40 | $205.99 | $200.45 | $205.92 | $205.92 | 397,932 |
2023-05-23 | $202.44 | $205.42 | $199.67 | $202.45 | $202.45 | 452,537 |
2023-05-22 | $206.09 | $209.47 | $202.88 | $204.24 | $204.24 | 554,977 |
2023-05-19 | $205.67 | $207.53 | $203.76 | $206.74 | $206.74 | 384,545 |
2023-05-18 | $202.93 | $206.09 | $201.68 | $204.10 | $204.10 | 349,714 |
2023-05-17 | $202.24 | $205.03 | $199.82 | $203.47 | $203.47 | 567,311 |
2023-05-16 | $205.82 | $206.55 | $200.67 | $201.03 | $201.03 | 397,286 |
2023-05-15 | $207.33 | $208.36 | $204.54 | $206.29 | $206.29 | 412,347 |
2023-05-12 | $206.57 | $210.44 | $206.10 | $207.41 | $207.41 | 391,323 |
2023-05-11 | $203.86 | $209.38 | $202.84 | $206.91 | $206.91 | 427,588 |
2023-05-10 | $204.43 | $206.02 | $200.47 | $203.68 | $203.68 | 353,391 |
2023-05-09 | $204.90 | $206.32 | $200.73 | $201.76 | $201.76 | 545,722 |
2023-05-08 | $210.37 | $211.08 | $204.09 | $206.42 | $206.42 | 494,347 |
2023-05-05 | $209.00 | $210.60 | $204.61 | $210.23 | $210.23 | 598,936 |
2023-05-04 | $219.11 | $223.77 | $205.86 | $207.57 | $207.57 | 1,192,098 |
2023-05-03 | $212.00 | $221.30 | $196.01 | $217.95 | $217.95 | 2,316,651 |
2023-05-02 | $198.66 | $200.68 | $195.67 | $199.31 | $199.31 | 679,010 |
2023-05-01 | $200.31 | $202.73 | $198.19 | $198.68 | $198.68 | 712,467 |
2023-04-28 | $198.48 | $202.94 | $196.06 | $200.11 | $200.11 | 646,458 |
2023-04-27 | $200.89 | $202.41 | $197.68 | $199.05 | $199.05 | 701,864 |
2023-04-26 | $197.30 | $205.12 | $195.00 | $199.39 | $199.39 | 947,433 |
2023-04-25 | $195.62 | $198.17 | $194.13 | $195.63 | $195.63 | 628,158 |
2023-04-24 | $189.50 | $197.09 | $189.50 | $196.82 | $196.82 | 770,941 |
2023-04-21 | $188.91 | $191.89 | $187.87 | $190.36 | $190.36 | 411,599 |
2023-04-20 | $186.59 | $190.78 | $186.06 | $188.78 | $188.78 | 393,204 |
2023-04-19 | $186.27 | $188.45 | $184.38 | $187.43 | $187.43 | 381,870 |
2023-04-18 | $187.63 | $192.16 | $185.64 | $188.45 | $188.45 | 704,051 |
2023-04-17 | $185.87 | $187.07 | $183.40 | $185.48 | $185.48 | 526,915 |
2023-04-14 | $178.86 | $186.03 | $178.86 | $185.39 | $185.39 | 464,966 |
2023-04-13 | $178.99 | $181.80 | $177.20 | $180.06 | $180.06 | 396,065 |
2023-04-12 | $183.37 | $183.50 | $176.41 | $176.51 | $176.51 | 368,973 |
2023-04-11 | $178.41 | $183.81 | $178.35 | $182.05 | $182.05 | 415,755 |
2023-04-10 | $179.35 | $180.66 | $176.70 | $178.33 | $178.33 | 554,219 |
2023-04-06 | $178.90 | $180.25 | $175.47 | $180.13 | $180.13 | 289,124 |
2023-04-05 | $175.78 | $179.93 | $174.83 | $179.25 | $179.25 | 529,334 |
2023-04-04 | $187.18 | $187.21 | $175.92 | $176.41 | $176.41 | 935,315 |
2023-04-03 | $181.91 | $187.79 | $181.91 | $187.78 | $187.78 | 576,082 |
2023-03-31 | $180.45 | $185.47 | $180.08 | $183.58 | $183.58 | 741,482 |
2023-03-30 | $180.53 | $182.29 | $178.96 | $179.72 | $179.72 | 462,097 |
2023-03-29 | $185.43 | $185.70 | $179.29 | $179.41 | $179.41 | 701,438 |
2023-03-28 | $181.74 | $184.55 | $180.56 | $183.82 | $183.82 | 532,243 |
2023-03-27 | $180.80 | $184.83 | $179.12 | $182.11 | $182.11 | 577,290 |
2023-03-24 | $182.26 | $185.01 | $179.71 | $184.29 | $184.29 | 304,588 |
2023-03-23 | $184.63 | $187.72 | $179.84 | $184.26 | $184.26 | 423,244 |
2023-03-22 | $183.86 | $187.51 | $182.05 | $183.00 | $183.00 | 530,544 |
2023-03-21 | $185.45 | $189.13 | $184.54 | $184.55 | $184.55 | 518,729 |
2023-03-20 | $183.05 | $188.10 | $182.30 | $184.28 | $184.28 | 573,698 |
2023-03-17 | $181.16 | $183.36 | $177.66 | $182.20 | $182.20 | 697,277 |
2023-03-16 | $174.20 | $181.96 | $173.39 | $181.40 | $181.40 | 756,632 |
2023-03-15 | $167.98 | $174.85 | $167.24 | $174.76 | $174.76 | 542,977 |
2023-03-14 | $170.00 | $171.18 | $167.01 | $170.23 | $170.23 | 466,516 |
2023-03-13 | $162.85 | $167.89 | $161.81 | $165.62 | $165.62 | 740,517 |
2023-03-10 | $170.26 | $172.65 | $164.10 | $165.05 | $165.05 | 850,608 |
2023-03-09 | $171.72 | $174.10 | $169.26 | $169.52 | $169.52 | 645,045 |
2023-03-08 | $169.50 | $170.78 | $167.33 | $170.75 | $170.56 | 566,994 |
2023-03-07 | $174.01 | $176.01 | $169.31 | $169.68 | $169.49 | 694,031 |
2023-03-06 | $173.78 | $174.89 | $171.06 | $172.90 | $172.90 | 494,495 |
2023-03-03 | $172.75 | $175.27 | $170.29 | $173.55 | $173.55 | 535,770 |
2023-03-02 | $170.89 | $173.50 | $166.68 | $172.16 | $172.16 | 531,082 |
2023-03-01 | $170.35 | $172.11 | $169.01 | $170.89 | $170.89 | 374,278 |
2023-02-28 | $173.14 | $175.39 | $170.11 | $170.35 | $170.35 | 565,549 |
2023-02-27 | $169.68 | $175.61 | $168.37 | $173.18 | $173.18 | 621,848 |
2023-02-24 | $170.10 | $175.77 | $168.62 | $171.06 | $171.06 | 734,495 |
2023-02-23 | $175.14 | $179.93 | $173.27 | $174.23 | $174.23 | 1,003,064 |
2023-02-22 | $189.42 | $193.74 | $176.60 | $179.00 | $179.00 | 2,779,652 |
2023-02-21 | $171.66 | $172.26 | $165.00 | $166.21 | $166.21 | 1,193,807 |
2023-02-17 | $172.35 | $173.59 | $169.28 | $173.49 | $173.49 | 950,854 |
2023-02-16 | $171.91 | $180.97 | $171.40 | $172.79 | $172.79 | 1,250,713 |
2023-02-15 | $170.66 | $175.69 | $168.54 | $174.42 | $174.42 | 938,690 |
2023-02-14 | $161.40 | $171.36 | $159.53 | $170.66 | $170.66 | 766,081 |
2023-02-13 | $156.84 | $165.30 | $155.59 | $163.16 | $163.16 | 722,989 |
2023-02-10 | $157.47 | $158.93 | $154.00 | $155.60 | $155.60 | 561,534 |
2023-02-09 | $160.42 | $160.75 | $157.40 | $158.97 | $158.97 | 373,270 |
2023-02-08 | $163.26 | $163.53 | $158.69 | $158.95 | $158.95 | 384,750 |
2023-02-07 | $163.43 | $166.28 | $158.98 | $165.51 | $165.51 | 456,473 |
2023-02-06 | $164.59 | $166.64 | $161.88 | $164.06 | $164.06 | 390,351 |
2023-02-03 | $162.52 | $168.94 | $161.08 | $165.96 | $165.96 | 410,649 |
2023-02-02 | $165.18 | $168.33 | $163.82 | $165.59 | $165.59 | 846,909 |
2023-02-01 | $158.03 | $165.99 | $155.90 | $163.01 | $163.01 | 601,172 |
2023-01-31 | $157.68 | $159.13 | $156.19 | $158.47 | $158.47 | 300,535 |
2023-01-30 | $157.40 | $158.84 | $153.44 | $156.62 | $156.62 | 327,045 |
2023-01-27 | $154.62 | $159.79 | $154.00 | $157.83 | $157.83 | 380,210 |
2023-01-26 | $153.51 | $156.56 | $152.13 | $155.46 | $155.46 | 422,585 |
2023-01-25 | $144.76 | $150.55 | $143.44 | $150.23 | $150.23 | 304,847 |
2023-01-24 | $149.44 | $149.94 | $146.43 | $148.16 | $148.16 | 392,579 |
2023-01-23 | $141.67 | $149.86 | $141.10 | $149.76 | $149.76 | 440,708 |
2023-01-20 | $138.88 | $142.41 | $134.53 | $141.69 | $141.69 | 602,877 |
2023-01-19 | $144.00 | $144.23 | $135.73 | $136.64 | $136.64 | 672,179 |
2023-01-18 | $148.89 | $150.64 | $143.26 | $144.59 | $144.59 | 604,556 |
2023-01-17 | $144.98 | $150.01 | $144.98 | $148.09 | $148.09 | 575,626 |
2023-01-13 | $149.59 | $151.46 | $145.81 | $146.00 | $146.00 | 582,228 |
2023-01-12 | $152.09 | $154.85 | $149.54 | $151.30 | $151.30 | 594,699 |
2023-01-11 | $148.40 | $151.98 | $143.19 | $150.42 | $150.42 | 526,091 |
2023-01-10 | $142.69 | $148.34 | $140.15 | $147.49 | $147.49 | 339,774 |
2023-01-09 | $138.92 | $145.22 | $138.92 | $143.85 | $143.85 | 499,529 |
2023-01-06 | $132.31 | $138.39 | $131.56 | $137.22 | $137.22 | 448,902 |
2023-01-05 | $133.51 | $136.62 | $129.46 | $132.31 | $132.31 | 544,463 |
2023-01-04 | $134.65 | $138.18 | $131.50 | $136.50 | $136.50 | 604,974 |
2023-01-03 | $140.72 | $140.78 | $131.15 | $133.44 | $133.44 | 672,001 |
2022-12-30 | $141.46 | $142.41 | $135.70 | $137.62 | $137.62 | 570,340 |
2022-12-29 | $144.20 | $145.48 | $141.65 | $143.44 | $143.44 | 336,617 |
2022-12-28 | $143.72 | $145.28 | $141.23 | $141.84 | $141.84 | 384,693 |
2022-12-27 | $145.81 | $147.02 | $141.81 | $143.62 | $143.62 | 376,915 |
2022-12-23 | $144.84 | $146.51 | $141.68 | $145.67 | $145.67 | 427,299 |
2022-12-22 | $149.62 | $149.62 | $142.17 | $145.35 | $145.35 | 515,790 |
2022-12-21 | $146.58 | $151.78 | $144.22 | $151.11 | $151.11 | 495,178 |
2022-12-20 | $147.52 | $150.50 | $145.65 | $146.54 | $146.54 | 547,268 |
2022-12-19 | $153.35 | $153.35 | $146.67 | $149.17 | $149.17 | 545,454 |
2022-12-16 | $153.49 | $154.99 | $149.24 | $154.28 | $154.28 | 759,784 |
2022-12-15 | $157.09 | $157.72 | $151.35 | $155.61 | $155.61 | 566,711 |
2022-12-14 | $156.43 | $164.45 | $156.43 | $160.47 | $160.47 | 787,692 |
2022-12-13 | $166.03 | $167.30 | $155.03 | $156.31 | $156.31 | 550,348 |
2022-12-12 | $153.74 | $159.70 | $152.39 | $159.19 | $159.19 | 415,187 |
2022-12-09 | $153.77 | $157.39 | $152.79 | $153.03 | $153.03 | 327,046 |
2022-12-08 | $156.28 | $158.49 | $153.71 | $154.85 | $154.85 | 475,356 |
2022-12-07 | $149.23 | $155.98 | $145.52 | $153.84 | $153.84 | 570,026 |
2022-12-06 | $158.50 | $159.08 | $145.47 | $149.71 | $149.71 | 712,752 |
2022-12-05 | $162.57 | $162.57 | $156.82 | $157.84 | $157.84 | 407,636 |
2022-12-02 | $164.12 | $165.72 | $159.29 | $163.02 | $163.02 | 410,945 |
2022-12-01 | $165.24 | $166.78 | $160.12 | $164.82 | $164.82 | 476,862 |
2022-11-30 | $157.18 | $165.81 | $156.05 | $165.51 | $165.51 | 637,844 |
2022-11-29 | $152.20 | $155.89 | $150.18 | $154.95 | $154.95 | 467,958 |
2022-11-28 | $154.45 | $159.88 | $151.57 | $152.67 | $152.67 | 452,812 |
2022-11-25 | $156.81 | $159.88 | $152.46 | $155.46 | $155.46 | 201,104 |
2022-11-23 | $157.31 | $162.13 | $155.79 | $158.50 | $158.50 | 280,610 |
2022-11-22 | $156.98 | $158.75 | $154.52 | $158.03 | $158.03 | 282,624 |
2022-11-21 | $159.45 | $161.85 | $156.37 | $157.33 | $157.33 | 309,686 |
2022-11-18 | $163.53 | $163.53 | $158.78 | $160.20 | $160.20 | 333,977 |
2022-11-17 | $161.86 | $162.56 | $158.43 | $159.88 | $159.88 | 408,584 |
2022-11-16 | $164.71 | $166.91 | $161.29 | $164.13 | $164.13 | 482,578 |
2022-11-15 | $170.00 | $170.87 | $165.48 | $167.03 | $167.03 | 567,940 |
2022-11-14 | $166.43 | $169.90 | $163.00 | $166.38 | $166.38 | 447,752 |
2022-11-11 | $166.66 | $169.48 | $163.26 | $166.91 | $166.91 | 561,867 |
2022-11-10 | $164.50 | $168.75 | $162.03 | $167.23 | $167.23 | 610,647 |
2022-11-09 | $155.58 | $159.41 | $154.49 | $156.00 | $156.00 | 392,513 |
2022-11-08 | $157.05 | $160.14 | $153.84 | $157.51 | $157.32 | 326,606 |
2022-11-07 | $153.86 | $157.22 | $148.60 | $155.77 | $155.58 | 545,588 |
2022-11-04 | $154.69 | $155.42 | $148.80 | $153.38 | $153.38 | 424,884 |
2022-11-03 | $146.50 | $154.82 | $145.31 | $152.39 | $152.39 | 453,834 |
2022-11-02 | $153.90 | $157.42 | $148.59 | $148.82 | $148.82 | 633,654 |
2022-11-01 | $159.87 | $161.20 | $153.49 | $154.96 | $154.96 | 709,421 |
2022-10-31 | $161.44 | $165.74 | $157.80 | $158.39 | $158.39 | 831,963 |
2022-10-28 | $156.58 | $162.39 | $153.23 | $160.75 | $160.75 | 848,308 |
2022-10-27 | $158.94 | $161.83 | $154.51 | $158.39 | $158.39 | 1,300,728 |
2022-10-26 | $155.00 | $164.71 | $145.29 | $155.45 | $155.45 | 4,259,612 |
2022-10-25 | $127.64 | $135.88 | $127.64 | $134.85 | $134.85 | 1,165,083 |
2022-10-24 | $127.50 | $129.59 | $121.10 | $128.05 | $128.05 | 815,742 |
2022-10-21 | $117.00 | $126.66 | $116.08 | $125.88 | $125.88 | 688,193 |
2022-10-20 | $119.64 | $121.84 | $114.04 | $117.22 | $117.22 | 1,147,534 |
2022-10-19 | $124.82 | $125.93 | $120.76 | $123.07 | $123.07 | 924,755 |
2022-10-18 | $126.05 | $128.16 | $121.47 | $124.74 | $124.74 | 910,681 |
2022-10-17 | $116.34 | $123.12 | $114.11 | $122.33 | $122.33 | 688,479 |
2022-10-14 | $124.99 | $127.37 | $113.20 | $113.36 | $113.36 | 797,829 |
2022-10-13 | $118.29 | $124.15 | $116.30 | $122.76 | $122.76 | 960,523 |
2022-10-12 | $127.34 | $128.29 | $121.58 | $123.34 | $123.34 | 875,109 |
2022-10-11 | $131.50 | $132.74 | $125.56 | $126.32 | $126.32 | 622,166 |
2022-10-10 | $127.56 | $131.68 | $125.62 | $130.93 | $130.93 | 603,116 |
2022-10-07 | $132.04 | $134.20 | $124.89 | $128.32 | $128.32 | 986,637 |
2022-10-06 | $137.65 | $141.93 | $132.79 | $133.04 | $133.04 | 902,417 |
2022-10-05 | $126.14 | $140.21 | $123.27 | $137.65 | $137.65 | 1,860,536 |
2022-10-04 | $126.16 | $131.10 | $126.16 | $128.76 | $128.76 | 591,186 |
2022-10-03 | $126.86 | $127.04 | $120.91 | $123.03 | $123.03 | 627,281 |
2022-09-30 | $125.41 | $129.74 | $123.60 | $125.42 | $125.42 | 603,072 |
2022-09-29 | $129.08 | $130.41 | $124.58 | $125.89 | $125.89 | 488,835 |
2022-09-28 | $126.32 | $133.02 | $125.50 | $132.05 | $132.05 | 689,263 |
2022-09-27 | $127.30 | $130.59 | $122.89 | $125.63 | $125.63 | 792,169 |
2022-09-26 | $124.93 | $129.63 | $123.44 | $123.75 | $123.75 | 422,447 |
2022-09-23 | $126.37 | $128.00 | $122.47 | $125.25 | $125.25 | 661,070 |
2022-09-22 | $132.28 | $132.56 | $125.74 | $127.39 | $127.39 | 581,182 |
2022-09-21 | $134.30 | $138.50 | $132.29 | $132.62 | $132.62 | 471,894 |
2022-09-20 | $133.18 | $135.21 | $132.00 | $134.37 | $134.37 | 281,128 |
2022-09-19 | $134.49 | $138.53 | $133.18 | $135.62 | $135.62 | 434,709 |
2022-09-16 | $135.76 | $138.72 | $134.81 | $136.75 | $136.75 | 591,488 |
2022-09-15 | $136.50 | $142.09 | $135.81 | $138.33 | $138.33 | 508,307 |
2022-09-14 | $141.84 | $141.84 | $136.07 | $137.86 | $137.86 | 773,204 |
2022-09-13 | $141.12 | $145.60 | $139.83 | $140.33 | $140.33 | 802,766 |
2022-09-12 | $147.40 | $148.84 | $144.46 | $146.51 | $146.51 | 561,055 |
2022-09-09 | $147.00 | $148.30 | $144.15 | $145.79 | $145.79 | 689,324 |
2022-09-08 | $139.76 | $147.40 | $138.55 | $145.34 | $145.34 | 1,242,604 |
2022-09-07 | $132.19 | $139.88 | $132.19 | $139.76 | $139.76 | 1,216,273 |
2022-09-06 | $122.00 | $133.82 | $121.71 | $132.04 | $132.04 | 1,732,554 |
2022-09-02 | $116.74 | $121.10 | $114.10 | $120.98 | $120.98 | 1,161,481 |
2022-09-01 | $111.52 | $115.76 | $109.67 | $115.67 | $115.67 | 816,842 |
2022-08-31 | $112.14 | $116.04 | $110.31 | $113.86 | $113.86 | 912,838 |
2022-08-30 | $114.43 | $114.43 | $108.34 | $110.59 | $110.59 | 640,800 |
2022-08-29 | $114.59 | $115.74 | $112.71 | $112.74 | $112.74 | 470,647 |
2022-08-26 | $123.96 | $124.84 | $115.57 | $115.74 | $115.74 | 648,021 |
2022-08-25 | $124.10 | $125.99 | $122.56 | $125.05 | $125.05 | 460,549 |
2022-08-24 | $120.19 | $123.72 | $119.54 | $123.25 | $123.25 | 475,465 |
2022-08-23 | $119.84 | $122.63 | $118.29 | $120.39 | $120.39 | 559,831 |
2022-08-22 | $123.81 | $124.69 | $118.23 | $118.72 | $118.72 | 674,534 |
2022-08-19 | $127.89 | $129.07 | $124.93 | $126.22 | $126.22 | 511,113 |
2022-08-18 | $129.95 | $131.59 | $129.47 | $130.34 | $130.34 | 316,353 |
2022-08-17 | $132.33 | $133.02 | $129.44 | $130.75 | $130.75 | 487,118 |
2022-08-16 | $134.22 | $137.50 | $133.55 | $134.53 | $134.53 | 553,835 |
2022-08-15 | $135.85 | $137.73 | $134.91 | $135.83 | $135.83 | 398,994 |
2022-08-12 | $137.47 | $138.99 | $136.04 | $137.78 | $137.78 | 331,997 |
2022-08-11 | $138.82 | $140.00 | $135.58 | $135.64 | $135.64 | 556,497 |
2022-08-10 | $135.90 | $140.03 | $135.83 | $138.29 | $138.10 | 649,776 |
2022-08-09 | $132.38 | $134.02 | $129.87 | $130.98 | $130.80 | 584,692 |
2022-08-08 | $135.08 | $140.76 | $132.80 | $133.15 | $132.96 | 934,715 |
2022-08-05 | $126.37 | $134.30 | $126.37 | $134.13 | $133.94 | 539,519 |
2022-08-04 | $129.14 | $130.89 | $128.00 | $129.76 | $129.58 | 449,282 |
2022-08-03 | $123.47 | $130.67 | $123.08 | $129.91 | $129.73 | 741,449 |
2022-08-02 | $117.51 | $125.00 | $117.25 | $123.95 | $123.78 | 933,675 |
2022-08-01 | $125.25 | $128.61 | $118.26 | $118.27 | $118.10 | 1,372,871 |
2022-07-29 | $118.63 | $126.72 | $116.37 | $126.18 | $126.00 | 1,273,183 |
2022-07-28 | $112.04 | $130.62 | $110.00 | $119.80 | $119.63 | 3,125,235 |
2022-07-27 | $96.35 | $100.46 | $95.42 | $99.68 | $99.54 | 1,281,921 |
2022-07-26 | $98.58 | $98.62 | $93.92 | $94.19 | $94.06 | 1,205,435 |
2022-07-25 | $104.86 | $105.35 | $98.54 | $99.26 | $99.12 | 1,028,885 |
2022-07-22 | $105.34 | $106.76 | $102.30 | $104.50 | $104.35 | 754,959 |
2022-07-21 | $105.52 | $107.90 | $104.34 | $106.74 | $106.59 | 716,945 |
2022-07-20 | $102.06 | $110.74 | $101.04 | $107.46 | $107.31 | 1,279,138 |
2022-07-19 | $97.72 | $102.00 | $96.55 | $101.77 | $101.63 | 653,995 |
2022-07-18 | $99.98 | $100.83 | $96.47 | $96.55 | $96.41 | 709,792 |
2022-07-15 | $93.20 | $99.93 | $92.96 | $99.49 | $99.35 | 1,067,493 |
2022-07-14 | $89.88 | $92.67 | $89.06 | $92.51 | $92.38 | 506,526 |
2022-07-13 | $85.81 | $91.25 | $85.49 | $90.57 | $90.44 | 536,800 |
2022-07-12 | $89.97 | $91.96 | $87.67 | $88.58 | $88.46 | 634,852 |
2022-07-11 | $92.08 | $93.85 | $89.04 | $89.97 | $89.84 | 982,197 |
2022-07-08 | $89.34 | $93.89 | $88.91 | $92.72 | $92.59 | 971,456 |
2022-07-07 | $86.26 | $92.35 | $86.17 | $91.16 | $91.03 | 1,022,677 |
2022-07-06 | $84.58 | $88.43 | $84.44 | $86.66 | $86.54 | 1,016,171 |
2022-07-05 | $77.66 | $84.62 | $77.09 | $84.38 | $84.26 | 822,844 |
2022-07-01 | $75.27 | $79.48 | $75.27 | $79.44 | $79.33 | 610,390 |
2022-06-30 | $75.72 | $75.90 | $72.11 | $74.77 | $74.67 | 510,290 |
2022-06-29 | $74.68 | $76.34 | $73.02 | $76.25 | $76.14 | 572,813 |
2022-06-28 | $79.15 | $79.73 | $74.65 | $74.71 | $74.61 | 660,089 |
2022-06-27 | $83.58 | $84.58 | $78.69 | $78.82 | $78.71 | 585,821 |
2022-06-24 | $81.49 | $84.84 | $80.99 | $83.58 | $83.46 | 1,149,881 |
2022-06-23 | $74.83 | $80.99 | $73.42 | $80.64 | $80.53 | 945,431 |
2022-06-22 | $74.11 | $76.40 | $72.86 | $73.92 | $73.82 | 695,974 |
2022-06-21 | $77.17 | $78.81 | $75.34 | $75.47 | $75.36 | 629,959 |
2022-06-17 | $72.87 | $77.19 | $72.55 | $76.60 | $76.49 | 700,218 |
2022-06-16 | $72.63 | $75.21 | $71.26 | $71.87 | $71.77 | 748,961 |
2022-06-15 | $73.42 | $76.66 | $73.25 | $75.46 | $75.35 | 1,001,580 |
2022-06-14 | $73.92 | $74.91 | $71.21 | $72.26 | $72.16 | 840,887 |
2022-06-13 | $75.06 | $76.13 | $72.23 | $73.27 | $73.17 | 764,911 |
2022-06-10 | $79.62 | $80.62 | $75.63 | $78.18 | $78.07 | 650,636 |
2022-06-09 | $81.32 | $84.32 | $81.18 | $81.69 | $81.58 | 657,177 |
2022-06-08 | $81.66 | $84.43 | $81.10 | $82.67 | $82.55 | 752,077 |
2022-06-07 | $77.16 | $81.51 | $76.00 | $81.29 | $81.18 | 878,774 |
2022-06-06 | $78.89 | $79.37 | $76.26 | $78.63 | $78.52 | 503,541 |
2022-06-03 | $78.53 | $78.68 | $76.34 | $78.09 | $77.98 | 700,920 |
2022-06-02 | $74.09 | $79.28 | $74.01 | $79.25 | $79.14 | 535,229 |
2022-06-01 | $80.00 | $80.37 | $73.90 | $74.13 | $74.03 | 707,665 |
2022-05-31 | $77.68 | $80.10 | $76.20 | $79.66 | $79.55 | 774,140 |
2022-05-27 | $76.37 | $78.68 | $75.91 | $78.22 | $78.11 | 390,568 |
2022-05-26 | $72.10 | $76.40 | $72.10 | $75.66 | $75.55 | 634,436 |
2022-05-25 | $68.96 | $73.75 | $68.89 | $72.42 | $72.32 | 747,590 |
2022-05-24 | $70.22 | $70.40 | $67.67 | $69.05 | $68.95 | 645,450 |
2022-05-23 | $73.96 | $73.96 | $68.67 | $71.71 | $71.61 | 750,789 |
2022-05-20 | $75.07 | $75.67 | $70.46 | $73.16 | $73.06 | 643,239 |
2022-05-19 | $72.08 | $75.96 | $71.81 | $74.21 | $74.11 | 725,501 |
2022-05-18 | $77.91 | $78.00 | $71.64 | $72.54 | $72.27 | 829,047 |
2022-05-17 | $81.40 | $82.96 | $76.34 | $79.09 | $78.80 | 691,712 |
2022-05-16 | $80.79 | $81.58 | $78.56 | $79.65 | $79.36 | 635,519 |
2022-05-13 | $80.26 | $82.50 | $79.11 | $80.92 | $80.62 | 591,818 |
2022-05-12 | $74.33 | $79.83 | $72.19 | $77.88 | $77.59 | 751,698 |
2022-05-11 | $80.16 | $80.16 | $74.60 | $75.11 | $74.83 | 737,422 |
2022-05-10 | $83.16 | $84.05 | $79.39 | $81.01 | $80.71 | 680,173 |
2022-05-09 | $81.88 | $82.56 | $78.35 | $80.82 | $80.52 | 1,145,793 |
2022-05-06 | $87.41 | $87.41 | $81.37 | $84.02 | $83.71 | 743,254 |
2022-05-05 | $95.52 | $96.73 | $85.62 | $87.95 | $87.63 | 951,273 |
2022-05-04 | $82.93 | $97.89 | $82.00 | $96.99 | $96.63 | 1,993,884 |
2022-05-03 | $91.22 | $91.35 | $87.31 | $89.17 | $88.84 | 1,360,179 |
2022-05-02 | $92.16 | $93.16 | $87.84 | $90.64 | $90.31 | 1,532,625 |
2022-04-29 | $97.16 | $99.52 | $91.40 | $91.76 | $91.42 | 696,827 |
2022-04-28 | $99.52 | $104.96 | $93.24 | $97.78 | $97.42 | 829,091 |
2022-04-27 | $97.25 | $99.23 | $96.75 | $97.57 | $97.21 | 409,463 |
2022-04-26 | $102.84 | $103.31 | $96.29 | $97.34 | $96.98 | 498,242 |
2022-04-25 | $98.39 | $103.20 | $98.39 | $103.00 | $102.62 | 423,183 |
2022-04-22 | $101.48 | $101.48 | $97.61 | $99.19 | $98.82 | 395,427 |
2022-04-21 | $106.89 | $108.60 | $100.81 | $101.45 | $101.08 | 442,555 |
2022-04-20 | $108.45 | $109.55 | $105.10 | $105.56 | $105.17 | 338,336 |
2022-04-19 | $103.41 | $111.08 | $103.39 | $107.95 | $107.55 | 717,801 |
2022-04-18 | $101.18 | $103.75 | $99.08 | $103.67 | $103.29 | 457,095 |
2022-04-14 | $108.81 | $110.47 | $101.62 | $101.92 | $101.54 | 549,679 |
2022-04-13 | $107.19 | $109.83 | $107.03 | $108.73 | $108.33 | 391,492 |
2022-04-12 | $109.17 | $111.83 | $106.75 | $107.37 | $106.97 | 562,923 |
2022-04-11 | $109.79 | $111.03 | $105.75 | $107.20 | $106.81 | 624,040 |
2022-04-08 | $111.16 | $113.33 | $109.68 | $111.43 | $111.02 | 375,970 |
2022-04-07 | $110.40 | $112.01 | $108.53 | $111.15 | $110.74 | 516,170 |
2022-04-06 | $110.65 | $111.65 | $107.03 | $109.99 | $109.59 | 471,497 |
2022-04-05 | $115.22 | $115.69 | $110.92 | $112.80 | $112.38 | 483,764 |
2022-04-04 | $116.57 | $119.30 | $114.21 | $115.95 | $115.52 | 553,333 |
2022-04-01 | $118.18 | $118.83 | $115.08 | $116.30 | $115.87 | 491,077 |
2022-03-31 | $119.70 | $121.98 | $117.22 | $117.35 | $116.92 | 560,074 |
2022-03-30 | $118.52 | $123.10 | $117.13 | $119.13 | $118.69 | 646,357 |
2022-03-29 | $113.90 | $121.51 | $113.15 | $119.68 | $119.24 | 1,018,009 |
2022-03-28 | $109.00 | $111.69 | $107.99 | $110.80 | $110.39 | 401,393 |
2022-03-25 | $112.50 | $114.00 | $107.96 | $108.81 | $108.41 | 399,919 |
2022-03-24 | $112.26 | $112.82 | $110.00 | $112.00 | $111.59 | 349,104 |
2022-03-23 | $114.24 | $115.25 | $111.84 | $112.26 | $111.85 | 537,232 |
2022-03-22 | $118.87 | $120.47 | $117.71 | $118.05 | $113.57 | 523,941 |
2022-03-21 | $121.05 | $122.90 | $115.28 | $117.19 | $112.74 | 603,131 |
2022-03-18 | $116.85 | $121.51 | $112.68 | $121.05 | $116.45 | 1,282,601 |
2022-03-17 | $123.47 | $127.02 | $118.71 | $121.14 | $116.54 | 750,598 |
2022-03-16 | $117.64 | $124.65 | $117.28 | $123.41 | $118.73 | 740,101 |
2022-03-15 | $115.19 | $115.89 | $110.54 | $113.24 | $108.94 | 948,519 |
2022-03-14 | $122.44 | $125.20 | $115.50 | $116.90 | $112.46 | 474,433 |
2022-03-11 | $127.03 | $127.99 | $121.91 | $123.05 | $118.38 | 462,158 |
2022-03-10 | $130.53 | $131.14 | $126.48 | $126.70 | $121.89 | 513,240 |
2022-03-09 | $130.51 | $135.19 | $130.51 | $133.72 | $128.47 | 396,307 |
2022-03-08 | $126.33 | $133.68 | $124.14 | $129.17 | $124.10 | 396,746 |
2022-03-07 | $137.20 | $140.27 | $126.01 | $126.32 | $121.36 | 600,494 |
2022-03-04 | $136.52 | $138.24 | $132.18 | $136.97 | $131.59 | 437,445 |
2022-03-03 | $146.86 | $148.93 | $137.50 | $138.18 | $132.76 | 325,147 |
2022-03-02 | $147.08 | $148.14 | $142.48 | $144.94 | $139.25 | 280,955 |
2022-03-01 | $145.43 | $150.47 | $143.78 | $146.82 | $141.06 | 466,655 |
2022-02-28 | $140.08 | $145.49 | $137.34 | $145.35 | $139.65 | 764,124 |
2022-02-25 | $142.02 | $142.02 | $135.38 | $140.08 | $134.58 | 437,187 |
2022-02-24 | $134.69 | $139.43 | $133.55 | $139.12 | $133.66 | 619,979 |
2022-02-23 | $145.56 | $146.28 | $138.62 | $139.35 | $133.88 | 649,234 |
2022-02-22 | $148.38 | $150.99 | $142.52 | $145.13 | $139.43 | 469,708 |
2022-02-18 | $154.29 | $155.49 | $148.74 | $150.30 | $144.40 | 614,500 |
2022-02-17 | $160.12 | $161.02 | $155.12 | $155.26 | $149.17 | 615,189 |
2022-02-16 | $150.00 | $164.86 | $149.34 | $162.66 | $156.28 | 919,238 |
2022-02-15 | $159.00 | $161.67 | $155.08 | $157.68 | $151.49 | 555,162 |
2022-02-14 | $154.69 | $157.58 | $153.19 | $156.64 | $150.49 | 541,216 |
2022-02-11 | $154.30 | $155.97 | $150.90 | $153.70 | $147.67 | 588,147 |
2022-02-10 | $150.53 | $156.79 | $150.53 | $152.13 | $146.16 | 646,878 |
2022-02-09 | $151.17 | $154.43 | $149.67 | $154.03 | $147.98 | 448,726 |
2022-02-08 | $147.93 | $152.29 | $147.40 | $148.87 | $143.03 | 680,101 |
2022-02-07 | $149.51 | $152.97 | $147.96 | $148.43 | $142.60 | 367,235 |
2022-02-04 | $150.38 | $151.93 | $147.29 | $149.34 | $143.48 | 359,852 |
2022-02-03 | $152.12 | $155.00 | $149.44 | $150.36 | $144.46 | 291,333 |
2022-02-02 | $157.87 | $158.78 | $152.41 | $153.41 | $147.39 | 271,600 |
2022-02-01 | $154.52 | $157.06 | $151.97 | $156.55 | $150.41 | 443,287 |
2022-01-31 | $150.22 | $154.36 | $149.31 | $153.25 | $147.24 | 362,908 |
2022-01-28 | $144.61 | $150.65 | $140.80 | $150.55 | $144.64 | 351,161 |
2022-01-27 | $144.90 | $150.47 | $142.77 | $143.96 | $138.31 | 367,895 |
2022-01-26 | $149.82 | $156.01 | $143.74 | $144.79 | $139.11 | 490,586 |
2022-01-25 | $144.77 | $151.45 | $140.99 | $147.72 | $141.92 | 784,091 |
2022-01-24 | $139.31 | $147.35 | $136.40 | $146.77 | $141.01 | 441,237 |
2022-01-21 | $138.66 | $143.79 | $137.50 | $141.80 | $136.23 | 569,913 |
2022-01-20 | $147.04 | $148.74 | $139.73 | $139.86 | $134.37 | 369,236 |
2022-01-19 | $145.22 | $149.15 | $144.99 | $145.23 | $139.53 | 236,269 |
2022-01-18 | $152.71 | $153.34 | $145.08 | $145.19 | $139.49 | 425,168 |
2022-01-14 | $155.46 | $155.93 | $150.27 | $155.00 | $148.92 | 421,673 |
2022-01-13 | $161.48 | $162.52 | $154.86 | $155.14 | $149.05 | 240,653 |
2022-01-12 | $161.90 | $164.54 | $160.75 | $160.87 | $154.56 | 204,182 |
2022-01-11 | $160.28 | $163.98 | $157.81 | $163.39 | $156.98 | 265,949 |
2022-01-10 | $162.00 | $162.04 | $154.99 | $159.95 | $153.67 | 343,744 |
2022-01-07 | $170.28 | $172.67 | $163.75 | $163.75 | $157.32 | 311,662 |
2022-01-06 | $167.12 | $173.62 | $166.90 | $171.15 | $164.43 | 332,909 |
2022-01-05 | $170.20 | $170.50 | $164.86 | $166.15 | $159.63 | 439,944 |
2022-01-04 | $171.77 | $172.08 | $166.23 | $168.43 | $161.82 | 442,755 |
2022-01-03 | $172.99 | $174.79 | $170.20 | $172.32 | $165.56 | 206,474 |
2021-12-31 | $176.14 | $176.39 | $172.65 | $172.80 | $166.02 | 189,065 |
2021-12-30 | $171.71 | $178.68 | $168.40 | $176.39 | $169.47 | 335,362 |
2021-12-29 | $171.90 | $173.57 | $170.46 | $172.15 | $165.39 | 221,775 |
2021-12-28 | $172.80 | $175.54 | $172.51 | $172.71 | $165.93 | 165,951 |
2021-12-27 | $172.89 | $174.52 | $171.58 | $173.06 | $166.27 | 173,371 |
2021-12-23 | $171.00 | $174.07 | $170.21 | $172.97 | $166.18 | 121,481 |
2021-12-22 | $169.07 | $171.09 | $165.19 | $170.52 | $163.83 | 262,486 |
2021-12-21 | $166.67 | $172.99 | $166.03 | $170.15 | $163.47 | 226,454 |
2021-12-20 | $162.13 | $167.42 | $160.25 | $166.09 | $159.57 | 380,991 |
2021-12-17 | $159.78 | $166.65 | $156.57 | $164.49 | $158.03 | 615,859 |
2021-12-16 | $169.32 | $169.43 | $158.29 | $160.73 | $154.42 | 369,579 |
2021-12-15 | $165.17 | $167.40 | $160.00 | $166.41 | $159.88 | 389,315 |
2021-12-14 | $160.89 | $166.00 | $160.72 | $164.11 | $157.67 | 340,164 |
2021-12-13 | $162.57 | $165.77 | $161.83 | $163.64 | $157.22 | 269,331 |
2021-12-10 | $168.58 | $169.38 | $162.07 | $163.74 | $157.31 | 256,581 |
2021-12-09 | $171.32 | $174.64 | $167.41 | $167.81 | $161.22 | 268,855 |
2021-12-08 | $166.73 | $175.00 | $165.24 | $173.92 | $167.09 | 361,045 |
2021-12-07 | $164.48 | $168.00 | $163.16 | $165.64 | $159.14 | 273,427 |
2021-12-06 | $156.04 | $162.10 | $153.52 | $161.75 | $155.40 | 340,989 |
2021-12-03 | $159.86 | $160.50 | $152.72 | $155.43 | $149.33 | 313,681 |
2021-12-02 | $158.40 | $163.85 | $157.68 | $159.44 | $153.18 | 391,892 |
2021-12-01 | $164.43 | $168.76 | $157.58 | $158.64 | $152.41 | 320,792 |
2021-11-30 | $162.84 | $164.33 | $159.00 | $160.60 | $154.30 | 413,757 |
2021-11-29 | $169.94 | $170.45 | $163.18 | $163.94 | $157.51 | 253,058 |
2021-11-26 | $164.97 | $169.43 | $164.92 | $167.56 | $160.98 | 218,543 |
2021-11-24 | $167.09 | $170.20 | $166.03 | $168.35 | $161.74 | 316,021 |
2021-11-23 | $171.11 | $172.74 | $164.85 | $168.56 | $161.94 | 218,899 |
2021-11-22 | $177.62 | $178.60 | $170.26 | $171.11 | $164.39 | 256,146 |
2021-11-19 | $172.06 | $177.73 | $171.54 | $176.87 | $169.93 | 328,648 |
2021-11-18 | $166.76 | $172.19 | $165.29 | $171.94 | $165.19 | 283,054 |
2021-11-17 | $167.25 | $169.29 | $164.08 | $166.10 | $159.42 | 262,525 |
2021-11-16 | $167.02 | $170.10 | $165.50 | $168.44 | $161.67 | 193,293 |
2021-11-15 | $168.31 | $171.29 | $165.47 | $167.16 | $160.44 | 375,038 |
2021-11-12 | $172.80 | $174.42 | $168.86 | $169.81 | $162.98 | 329,178 |
2021-11-11 | $171.52 | $175.02 | $168.08 | $171.74 | $164.84 | 321,516 |
2021-11-10 | $165.67 | $173.23 | $165.67 | $171.06 | $164.18 | 426,870 |
2021-11-09 | $172.09 | $173.23 | $165.75 | $167.74 | $161.00 | 404,280 |
2021-11-08 | $166.57 | $172.47 | $164.67 | $170.31 | $163.46 | 479,841 |
2021-11-05 | $164.38 | $168.36 | $163.70 | $166.72 | $160.02 | 658,867 |
2021-11-04 | $151.51 | $164.20 | $151.51 | $164.04 | $157.45 | 605,260 |
2021-11-03 | $147.14 | $163.50 | $144.50 | $151.48 | $145.39 | 2,625,736 |
2021-11-02 | $173.50 | $175.18 | $165.58 | $168.38 | $161.61 | 420,154 |
2021-11-01 | $172.99 | $175.35 | $170.94 | $173.73 | $166.75 | 235,256 |
2021-10-29 | $167.50 | $174.12 | $167.43 | $172.47 | $165.54 | 246,219 |
2021-10-28 | $170.83 | $173.03 | $167.74 | $168.61 | $161.83 | 214,092 |
2021-10-27 | $171.41 | $173.86 | $170.00 | $170.21 | $163.37 | 232,439 |
2021-10-26 | $174.94 | $175.83 | $171.05 | $172.16 | $165.24 | 250,270 |
2021-10-25 | $173.33 | $174.92 | $171.76 | $173.63 | $166.65 | 194,655 |
2021-10-22 | $170.84 | $173.20 | $169.64 | $172.54 | $165.60 | 225,103 |
2021-10-21 | $167.50 | $170.33 | $166.84 | $169.60 | $162.78 | 127,042 |
2021-10-20 | $170.80 | $170.80 | $165.22 | $167.08 | $160.36 | 270,384 |
2021-10-19 | $169.71 | $174.06 | $168.83 | $170.87 | $164.00 | 163,586 |
2021-10-18 | $172.65 | $173.02 | $169.48 | $169.50 | $162.69 | 205,169 |
2021-10-15 | $176.83 | $177.82 | $171.05 | $171.82 | $164.91 | 340,922 |
2021-10-14 | $170.45 | $175.55 | $169.03 | $174.23 | $167.23 | 434,969 |
2021-10-13 | $166.73 | $168.75 | $163.28 | $168.62 | $161.84 | 389,127 |
2021-10-12 | $161.05 | $165.33 | $160.67 | $165.14 | $158.50 | 425,060 |
2021-10-11 | $159.04 | $160.08 | $156.80 | $159.32 | $152.92 | 247,174 |
2021-10-08 | $161.36 | $161.36 | $156.91 | $157.78 | $151.44 | 184,020 |
2021-10-07 | $159.93 | $164.38 | $159.93 | $160.63 | $154.17 | 256,040 |
2021-10-06 | $164.22 | $165.51 | $159.77 | $160.46 | $154.01 | 338,634 |
2021-10-05 | $168.20 | $170.57 | $166.07 | $166.11 | $159.43 | 381,862 |
2021-10-04 | $168.20 | $169.37 | $166.58 | $168.84 | $162.05 | 362,168 |
2021-10-01 | $166.50 | $170.57 | $163.13 | $169.44 | $162.63 | 309,098 |
2021-09-30 | $165.27 | $168.13 | $163.73 | $163.93 | $157.34 | 251,939 |
2021-09-29 | $167.09 | $167.77 | $163.64 | $164.90 | $158.27 | 284,764 |
2021-09-28 | $173.98 | $174.43 | $164.79 | $165.50 | $158.85 | 509,135 |
2021-09-27 | $179.59 | $180.00 | $174.99 | $175.50 | $168.45 | 309,853 |
2021-09-24 | $182.60 | $184.00 | $180.00 | $181.50 | $174.20 | 181,546 |
2021-09-23 | $184.29 | $186.26 | $183.04 | $183.24 | $175.87 | 181,554 |
2021-09-22 | $182.15 | $186.47 | $181.85 | $184.05 | $176.65 | 246,978 |
2021-09-21 | $181.23 | $183.21 | $179.39 | $181.17 | $173.89 | 202,825 |
2021-09-20 | $180.94 | $182.19 | $178.99 | $181.66 | $174.36 | 218,115 |
2021-09-17 | $186.28 | $187.35 | $182.52 | $183.24 | $175.87 | 545,806 |
2021-09-16 | $181.67 | $186.59 | $181.67 | $184.75 | $177.32 | 259,665 |
2021-09-15 | $179.35 | $181.13 | $177.21 | $180.70 | $173.44 | 250,589 |
2021-09-14 | $181.65 | $182.45 | $178.23 | $178.95 | $171.76 | 202,233 |
2021-09-13 | $186.02 | $186.02 | $178.35 | $180.78 | $173.51 | 253,594 |
2021-09-10 | $182.03 | $184.78 | $180.65 | $183.89 | $176.50 | 343,480 |
2021-09-09 | $176.81 | $181.20 | $176.07 | $180.64 | $173.38 | 278,613 |
2021-09-08 | $179.99 | $180.76 | $173.90 | $176.81 | $169.70 | 236,447 |
2021-09-07 | $175.58 | $178.20 | $174.29 | $177.80 | $170.65 | 634,594 |
2021-09-03 | $176.36 | $177.96 | $174.64 | $175.96 | $168.89 | 208,090 |
2021-09-02 | $175.36 | $176.91 | $174.49 | $176.48 | $169.39 | 183,510 |
2021-09-01 | $172.62 | $174.70 | $170.39 | $174.42 | $167.41 | 235,794 |
2021-08-31 | $170.16 | $173.58 | $168.26 | $171.93 | $165.02 | 271,281 |
2021-08-30 | $172.00 | $172.81 | $169.59 | $170.06 | $163.22 | 171,197 |
2021-08-27 | $168.51 | $172.24 | $168.51 | $171.86 | $164.95 | 220,071 |
2021-08-26 | $167.72 | $169.55 | $166.18 | $168.43 | $161.66 | 139,336 |
2021-08-25 | $168.83 | $170.42 | $167.60 | $168.67 | $161.89 | 186,078 |
2021-08-24 | $167.16 | $170.82 | $166.02 | $168.88 | $162.09 | 217,849 |
2021-08-23 | $167.39 | $168.55 | $165.71 | $166.54 | $159.85 | 174,349 |
2021-08-20 | $163.41 | $166.39 | $163.19 | $166.18 | $159.50 | 194,141 |
2021-08-19 | $165.74 | $167.04 | $163.04 | $163.69 | $157.11 | 239,384 |
2021-08-18 | $167.72 | $168.49 | $165.84 | $166.02 | $159.35 | 188,166 |
2021-08-17 | $168.42 | $168.42 | $164.79 | $167.55 | $160.81 | 255,807 |
2021-08-16 | $169.17 | $170.19 | $167.64 | $169.27 | $162.47 | 143,152 |
2021-08-13 | $168.17 | $171.47 | $167.82 | $170.04 | $163.20 | 195,148 |
2021-08-12 | $166.38 | $169.58 | $165.58 | $168.77 | $161.99 | 162,335 |
2021-08-11 | $169.09 | $169.09 | $163.36 | $166.10 | $159.26 | 345,677 |
2021-08-10 | $173.03 | $174.12 | $168.05 | $169.10 | $162.14 | 384,383 |
2021-08-09 | $176.56 | $176.56 | $172.28 | $172.30 | $165.21 | 291,136 |
2021-08-06 | $176.58 | $177.60 | $174.12 | $176.69 | $169.42 | 291,004 |
2021-08-05 | $176.49 | $177.10 | $173.53 | $176.52 | $169.25 | 268,123 |
2021-08-04 | $171.92 | $176.23 | $171.50 | $175.94 | $168.70 | 340,384 |
2021-08-03 | $170.27 | $173.01 | $168.69 | $172.92 | $165.80 | 350,821 |
2021-08-02 | $172.55 | $172.55 | $167.84 | $170.77 | $163.74 | 383,238 |
2021-07-30 | $171.92 | $176.69 | $170.45 | $171.31 | $164.26 | 437,417 |
2021-07-29 | $167.12 | $177.82 | $166.71 | $174.20 | $167.03 | 657,277 |
2021-07-28 | $154.00 | $166.77 | $152.47 | $166.11 | $159.27 | 828,679 |
2021-07-27 | $167.53 | $170.58 | $164.67 | $169.92 | $162.93 | 517,882 |
2021-07-26 | $169.63 | $172.00 | $165.36 | $167.11 | $160.23 | 295,279 |
2021-07-23 | $167.85 | $169.97 | $166.24 | $169.84 | $162.85 | 377,021 |
2021-07-22 | $159.43 | $169.38 | $158.49 | $167.82 | $160.91 | 708,342 |
2021-07-21 | $158.15 | $161.75 | $158.15 | $159.48 | $152.92 | 309,891 |
2021-07-20 | $156.30 | $159.74 | $154.96 | $157.97 | $151.47 | 334,024 |
2021-07-19 | $152.00 | $157.66 | $150.03 | $154.77 | $148.40 | 328,380 |
2021-07-16 | $156.03 | $157.77 | $154.27 | $154.92 | $148.54 | 304,694 |
2021-07-15 | $153.93 | $154.77 | $151.26 | $154.22 | $147.87 | 244,593 |
2021-07-14 | $159.33 | $159.82 | $153.35 | $154.18 | $147.83 | 286,659 |
2021-07-13 | $155.36 | $163.72 | $154.45 | $158.95 | $152.41 | 441,160 |
2021-07-12 | $158.50 | $158.82 | $155.13 | $155.59 | $149.19 | 257,011 |
2021-07-09 | $157.00 | $159.32 | $155.57 | $158.08 | $151.57 | 273,297 |
2021-07-08 | $153.66 | $157.40 | $152.00 | $156.12 | $149.69 | 255,321 |
2021-07-07 | $156.50 | $157.82 | $153.18 | $156.18 | $149.75 | 179,658 |
2021-07-06 | $157.78 | $158.28 | $153.16 | $156.05 | $149.63 | 234,572 |
2021-07-02 | $157.08 | $158.30 | $155.88 | $156.88 | $150.42 | 185,467 |
2021-07-01 | $158.44 | $159.67 | $155.14 | $156.33 | $149.89 | 247,539 |
2021-06-30 | $157.62 | $158.79 | $155.98 | $157.63 | $151.14 | 247,015 |
2021-06-29 | $156.81 | $159.78 | $156.19 | $157.21 | $150.74 | 216,547 |
2021-06-28 | $157.45 | $158.34 | $155.65 | $157.40 | $150.92 | 271,068 |
2021-06-25 | $157.03 | $159.56 | $155.46 | $156.58 | $150.13 | 534,980 |
2021-06-24 | $156.00 | $158.98 | $155.75 | $157.44 | $150.96 | 341,786 |
2021-06-23 | $152.64 | $154.71 | $151.63 | $154.67 | $148.30 | 386,792 |
2021-06-22 | $146.97 | $152.74 | $144.94 | $152.23 | $145.96 | 502,648 |
2021-06-21 | $144.79 | $149.87 | $144.05 | $147.48 | $141.41 | 364,872 |
2021-06-18 | $144.09 | $148.38 | $143.67 | $144.71 | $138.75 | 433,485 |
2021-06-17 | $148.22 | $150.29 | $145.74 | $146.10 | $140.09 | 382,589 |
2021-06-16 | $148.00 | $149.46 | $147.02 | $148.33 | $142.22 | 197,457 |
2021-06-15 | $150.69 | $150.69 | $147.90 | $148.87 | $142.74 | 301,599 |
2021-06-14 | $150.44 | $152.14 | $150.02 | $150.97 | $144.76 | 233,697 |
2021-06-11 | $146.90 | $149.74 | $146.90 | $149.52 | $143.37 | 230,409 |
2021-06-10 | $150.22 | $151.21 | $146.11 | $146.90 | $140.85 | 333,728 |
2021-06-09 | $150.88 | $151.77 | $146.01 | $146.54 | $140.51 | 409,371 |
2021-06-08 | $141.42 | $150.41 | $140.00 | $149.23 | $143.09 | 587,276 |
2021-06-07 | $137.46 | $140.06 | $136.16 | $139.91 | $134.15 | 310,399 |
2021-06-04 | $138.96 | $139.23 | $137.09 | $137.80 | $132.13 | 152,956 |
2021-06-03 | $141.37 | $142.11 | $136.48 | $137.55 | $131.89 | 379,747 |
2021-06-02 | $139.76 | $142.60 | $138.71 | $142.23 | $136.38 | 511,107 |
2021-06-01 | $142.77 | $143.48 | $139.47 | $140.25 | $134.48 | 309,276 |
2021-05-28 | $143.84 | $145.49 | $141.76 | $142.68 | $136.81 | 205,336 |
2021-05-27 | $143.75 | $145.04 | $142.28 | $143.32 | $137.42 | 243,055 |
2021-05-26 | $143.13 | $144.81 | $142.09 | $143.76 | $137.84 | 187,098 |
2021-05-25 | $143.68 | $145.87 | $142.06 | $142.54 | $136.67 | 387,860 |
2021-05-24 | $139.13 | $142.93 | $137.87 | $142.24 | $136.38 | 322,406 |
2021-05-21 | $137.28 | $139.64 | $136.30 | $137.79 | $132.12 | 328,102 |
2021-05-20 | $133.85 | $136.09 | $132.02 | $135.78 | $130.19 | 238,540 |
2021-05-19 | $131.67 | $133.52 | $130.73 | $132.80 | $127.33 | 265,133 |
2021-05-18 | $134.47 | $136.60 | $133.25 | $133.83 | $128.32 | 565,620 |
2021-05-17 | $133.24 | $135.44 | $132.03 | $133.21 | $127.73 | 366,551 |
2021-05-14 | $131.81 | $136.43 | $131.00 | $136.23 | $130.62 | 440,002 |
2021-05-13 | $133.02 | $133.69 | $129.14 | $130.85 | $125.46 | 521,911 |
2021-05-12 | $135.93 | $137.13 | $131.16 | $132.58 | $126.99 | 578,608 |
2021-05-11 | $135.08 | $138.65 | $134.39 | $137.61 | $131.80 | 642,608 |
2021-05-10 | $145.34 | $145.50 | $138.13 | $138.43 | $132.59 | 541,959 |
2021-05-07 | $149.18 | $152.65 | $145.94 | $146.19 | $140.02 | 364,838 |
2021-05-06 | $154.45 | $155.19 | $149.54 | $151.33 | $144.95 | 418,797 |
2021-05-05 | $160.30 | $160.35 | $152.75 | $153.62 | $147.14 | 648,343 |
2021-05-04 | $158.39 | $160.31 | $157.36 | $160.15 | $153.39 | 370,183 |
2021-05-03 | $159.47 | $161.42 | $158.29 | $160.01 | $153.26 | 500,627 |
2021-04-30 | $157.55 | $159.11 | $155.77 | $158.41 | $151.73 | 441,071 |
2021-04-29 | $159.99 | $159.99 | $154.58 | $158.03 | $151.36 | 641,836 |
2021-04-28 | $148.50 | $157.13 | $146.68 | $156.98 | $150.36 | 865,492 |
2021-04-27 | $145.56 | $150.53 | $145.56 | $148.09 | $141.84 | 922,873 |
2021-04-26 | $142.65 | $146.22 | $141.92 | $145.09 | $138.97 | 836,949 |
2021-04-23 | $141.95 | $143.06 | $140.97 | $142.37 | $136.36 | 435,010 |
2021-04-22 | $142.10 | $144.24 | $140.87 | $141.18 | $135.22 | 480,146 |
2021-04-21 | $137.68 | $142.32 | $136.61 | $142.23 | $136.23 | 540,305 |
2021-04-20 | $137.32 | $139.81 | $136.20 | $138.26 | $132.43 | 788,795 |
2021-04-19 | $136.71 | $137.75 | $134.40 | $137.69 | $131.88 | 448,856 |
2021-04-16 | $139.06 | $139.68 | $136.43 | $137.25 | $131.46 | 307,497 |
2021-04-15 | $137.33 | $138.79 | $135.69 | $138.30 | $132.47 | 324,139 |
2021-04-14 | $136.96 | $138.80 | $135.56 | $135.86 | $130.13 | 305,842 |
2021-04-13 | $136.71 | $139.82 | $136.70 | $137.00 | $131.22 | 327,268 |
2021-04-12 | $137.52 | $137.60 | $134.67 | $135.57 | $129.85 | 294,638 |
2021-04-09 | $135.26 | $138.21 | $131.59 | $137.66 | $131.85 | 497,126 |
2021-04-08 | $138.20 | $138.98 | $135.29 | $135.71 | $129.98 | 425,927 |
2021-04-07 | $137.42 | $138.61 | $136.28 | $137.56 | $131.76 | 351,829 |
2021-04-06 | $135.48 | $139.39 | $134.74 | $137.86 | $132.04 | 516,536 |
2021-04-05 | $136.53 | $137.13 | $133.67 | $135.00 | $129.30 | 652,302 |
2021-04-01 | $136.15 | $138.94 | $132.51 | $135.83 | $130.10 | 1,365,325 |
2021-03-31 | $126.08 | $128.93 | $124.85 | $127.17 | $121.80 | 515,828 |
2021-03-30 | $123.94 | $127.67 | $122.29 | $125.71 | $120.41 | 409,919 |
2021-03-29 | $124.94 | $126.23 | $123.00 | $124.32 | $119.08 | 450,844 |
2021-03-26 | $123.16 | $127.12 | $121.77 | $125.13 | $119.85 | 657,784 |
2021-03-25 | $124.41 | $124.41 | $120.48 | $123.22 | $118.02 | 738,611 |
2021-03-24 | $129.33 | $129.93 | $121.66 | $125.85 | $120.54 | 887,468 |
2021-03-23 | $131.08 | $132.50 | $129.54 | $129.93 | $124.45 | 429,848 |
2021-03-22 | $131.98 | $133.03 | $130.37 | $131.41 | $125.87 | 353,304 |
2021-03-19 | $126.96 | $132.75 | $126.10 | $131.42 | $125.88 | 883,911 |
2021-03-18 | $130.59 | $131.83 | $127.30 | $127.39 | $122.02 | 649,809 |
2021-03-17 | $128.35 | $133.04 | $128.19 | $132.00 | $126.43 | 619,083 |
2021-03-16 | $129.60 | $131.30 | $127.51 | $130.34 | $124.84 | 575,426 |
2021-03-15 | $129.16 | $130.16 | $126.24 | $128.42 | $123.00 | 504,082 |
2021-03-12 | $125.59 | $128.63 | $124.42 | $128.40 | $122.98 | 416,250 |
2021-03-11 | $124.57 | $127.76 | $124.00 | $127.54 | $122.16 | 533,024 |
2021-03-10 | $120.64 | $123.04 | $119.58 | $122.24 | $117.08 | 616,779 |
2021-03-09 | $120.40 | $121.43 | $118.11 | $119.95 | $114.89 | 794,332 |
2021-03-08 | $120.55 | $123.06 | $115.50 | $116.17 | $111.27 | 541,296 |
2021-03-05 | $121.34 | $121.55 | $112.49 | $120.53 | $115.44 | 693,993 |
2021-03-04 | $129.23 | $129.71 | $119.25 | $120.36 | $115.28 | 713,801 |
2021-03-03 | $134.93 | $135.30 | $128.67 | $129.11 | $123.52 | 658,236 |
2021-03-02 | $141.77 | $142.37 | $134.86 | $135.95 | $130.06 | 583,380 |
2021-03-01 | $138.37 | $140.93 | $134.34 | $140.20 | $134.13 | 596,600 |
2021-02-26 | $134.77 | $136.76 | $129.75 | $136.15 | $130.25 | 708,668 |
2021-02-25 | $133.62 | $135.27 | $130.30 | $133.10 | $127.34 | 615,419 |
2021-02-24 | $126.02 | $136.33 | $125.49 | $136.30 | $130.40 | 850,594 |
2021-02-23 | $129.16 | $129.16 | $123.37 | $127.02 | $121.52 | 871,254 |
2021-02-22 | $139.41 | $140.00 | $130.37 | $131.32 | $125.63 | 690,527 |
2021-02-19 | $139.67 | $142.90 | $137.88 | $140.46 | $134.38 | 664,476 |
2021-02-18 | $142.16 | $144.33 | $136.18 | $139.51 | $133.47 | 914,935 |
2021-02-17 | $156.19 | $156.19 | $137.01 | $144.04 | $137.80 | 2,200,911 |
2021-02-16 | $171.96 | $172.87 | $164.88 | $165.99 | $158.80 | 468,720 |
2021-02-12 | $172.27 | $172.32 | $167.89 | $170.81 | $163.41 | 292,544 |
2021-02-11 | $165.69 | $171.85 | $165.29 | $171.37 | $163.95 | 366,968 |
2021-02-10 | $164.69 | $167.44 | $163.57 | $164.45 | $157.33 | 438,162 |
2021-02-09 | $156.31 | $164.78 | $155.00 | $163.62 | $156.53 | 427,399 |
2021-02-08 | $155.92 | $156.10 | $149.48 | $155.98 | $149.23 | 446,569 |
2021-02-05 | $154.00 | $155.27 | $152.62 | $155.10 | $148.38 | 241,034 |
2021-02-04 | $150.67 | $154.40 | $148.96 | $152.89 | $146.27 | 466,765 |
2021-02-03 | $154.28 | $155.81 | $147.97 | $150.02 | $143.52 | 521,536 |
2021-02-02 | $155.52 | $157.83 | $153.08 | $153.88 | $147.22 | 441,871 |
2021-02-01 | $152.40 | $154.87 | $150.06 | $153.73 | $147.07 | 498,200 |
2021-01-29 | $154.00 | $154.07 | $149.61 | $150.05 | $143.55 | 412,035 |
2021-01-28 | $155.83 | $157.95 | $152.83 | $153.69 | $147.03 | 385,825 |
2021-01-27 | $155.03 | $161.97 | $151.30 | $155.19 | $148.47 | 563,238 |
2021-01-26 | $157.70 | $158.12 | $153.26 | $157.49 | $150.67 | 269,726 |
2021-01-25 | $155.97 | $160.45 | $155.39 | $156.73 | $149.94 | 339,410 |
2021-01-22 | $153.77 | $155.82 | $150.62 | $155.44 | $148.71 | 306,238 |
2021-01-21 | $153.24 | $155.98 | $152.30 | $154.08 | $147.41 | 302,920 |
2021-01-20 | $146.79 | $153.16 | $146.79 | $152.48 | $145.88 | 383,050 |
2021-01-19 | $146.97 | $149.65 | $145.17 | $147.46 | $141.07 | 232,509 |
2021-01-15 | $145.24 | $146.43 | $142.67 | $144.95 | $138.67 | 209,075 |
2021-01-14 | $143.88 | $148.40 | $143.77 | $146.28 | $139.95 | 277,069 |
2021-01-13 | $146.35 | $146.42 | $143.67 | $144.37 | $138.12 | 252,270 |
2021-01-12 | $143.99 | $146.65 | $143.99 | $146.28 | $139.95 | 328,345 |
2021-01-11 | $145.62 | $146.20 | $143.10 | $143.51 | $137.30 | 357,096 |
2021-01-08 | $144.44 | $147.00 | $142.48 | $146.80 | $140.44 | 359,393 |
2021-01-07 | $141.41 | $145.35 | $140.08 | $144.85 | $138.58 | 470,327 |
2021-01-06 | $137.37 | $144.91 | $136.71 | $142.42 | $136.25 | 523,269 |
2021-01-05 | $130.95 | $136.42 | $130.29 | $136.06 | $130.17 | 441,147 |
2021-01-04 | $133.00 | $133.88 | $129.02 | $130.37 | $124.72 | 385,919 |
2020-12-31 | $136.84 | $136.84 | $131.25 | $132.55 | $126.81 | 335,859 |
2020-12-30 | $137.51 | $140.05 | $136.16 | $136.33 | $130.43 | 327,304 |
2020-12-29 | $143.64 | $144.24 | $136.71 | $138.50 | $132.50 | 553,487 |
2020-12-28 | $142.00 | $144.09 | $139.03 | $143.31 | $137.10 | 456,830 |
2020-12-24 | $140.38 | $142.45 | $139.47 | $140.76 | $134.66 | 162,493 |
2020-12-23 | $145.19 | $145.58 | $137.67 | $140.18 | $134.11 | 382,210 |
2020-12-22 | $143.82 | $145.59 | $142.56 | $145.07 | $138.79 | 214,126 |
2020-12-21 | $142.36 | $146.00 | $141.50 | $143.91 | $137.68 | 446,180 |
2020-12-18 | $146.75 | $148.71 | $144.00 | $144.30 | $138.05 | 604,960 |
2020-12-17 | $137.53 | $146.36 | $137.26 | $145.83 | $139.52 | 722,995 |
2020-12-16 | $132.36 | $138.11 | $132.22 | $137.11 | $131.17 | 510,350 |
2020-12-15 | $133.92 | $135.43 | $131.47 | $132.07 | $126.35 | 426,892 |
2020-12-14 | $131.68 | $134.85 | $130.87 | $133.74 | $127.95 | 529,137 |
2020-12-11 | $130.15 | $131.75 | $128.26 | $131.18 | $125.50 | 432,477 |
2020-12-10 | $125.28 | $130.07 | $123.57 | $129.92 | $124.29 | 350,837 |
2020-12-09 | $125.00 | $129.11 | $124.90 | $125.80 | $120.35 | 390,074 |
2020-12-08 | $123.42 | $125.65 | $120.95 | $125.49 | $120.06 | 343,141 |
2020-12-07 | $124.37 | $125.39 | $122.30 | $123.60 | $118.25 | 395,113 |
2020-12-04 | $123.75 | $124.65 | $122.52 | $124.54 | $119.15 | 324,581 |
2020-12-03 | $126.26 | $128.18 | $123.65 | $123.66 | $118.31 | 397,487 |
2020-12-02 | $128.30 | $128.30 | $124.62 | $125.97 | $120.52 | 259,197 |
2020-12-01 | $127.24 | $129.50 | $124.06 | $128.96 | $123.38 | 579,203 |
2020-11-30 | $126.00 | $128.90 | $123.95 | $127.31 | $121.80 | 376,116 |
2020-11-27 | $123.01 | $126.74 | $122.00 | $126.01 | $120.55 | 204,560 |
2020-11-25 | $124.09 | $125.64 | $121.21 | $121.47 | $116.21 | 402,200 |
2020-11-24 | $126.55 | $127.11 | $122.50 | $122.92 | $117.60 | 419,912 |
2020-11-23 | $128.64 | $129.05 | $124.76 | $126.77 | $121.28 | 392,966 |
2020-11-20 | $128.60 | $129.49 | $126.41 | $129.00 | $123.41 | 313,405 |
2020-11-19 | $129.01 | $130.04 | $127.51 | $129.20 | $123.61 | 370,809 |
2020-11-18 | $137.35 | $137.80 | $132.37 | $132.75 | $122.14 | 488,321 |
2020-11-17 | $135.77 | $137.56 | $132.25 | $136.99 | $126.04 | 446,767 |
2020-11-16 | $130.11 | $135.38 | $127.62 | $135.18 | $124.38 | 585,170 |
2020-11-13 | $131.90 | $132.58 | $128.28 | $129.98 | $119.59 | 382,285 |
2020-11-12 | $130.17 | $133.44 | $129.16 | $132.25 | $121.68 | 479,862 |
2020-11-11 | $124.98 | $130.45 | $124.95 | $130.44 | $120.02 | 562,758 |
2020-11-10 | $125.26 | $127.61 | $121.77 | $123.45 | $113.59 | 566,250 |
2020-11-09 | $130.00 | $132.05 | $124.28 | $124.70 | $114.74 | 938,580 |
2020-11-06 | $131.80 | $134.37 | $128.31 | $132.28 | $121.71 | 475,837 |
2020-11-05 | $131.67 | $132.46 | $127.04 | $131.89 | $121.35 | 714,560 |
2020-11-04 | $119.98 | $130.00 | $119.26 | $129.07 | $118.76 | 787,105 |
2020-11-03 | $116.56 | $118.54 | $113.60 | $118.21 | $108.76 | 786,273 |
2020-11-02 | $119.19 | $120.00 | $112.47 | $116.55 | $107.24 | 934,272 |
2020-10-30 | $119.32 | $120.16 | $115.82 | $116.33 | $107.03 | 740,181 |
2020-10-29 | $123.14 | $124.53 | $119.33 | $119.91 | $110.33 | 596,077 |
2020-10-28 | $123.20 | $125.08 | $121.32 | $122.55 | $112.76 | 504,542 |
2020-10-27 | $126.16 | $127.32 | $123.72 | $125.18 | $115.18 | 297,057 |
2020-10-26 | $125.68 | $128.73 | $123.10 | $126.50 | $116.39 | 676,636 |
2020-10-23 | $123.16 | $126.94 | $120.31 | $126.51 | $116.40 | 654,428 |
2020-10-22 | $119.24 | $123.74 | $117.65 | $123.37 | $113.51 | 592,655 |
2020-10-21 | $124.50 | $125.71 | $119.02 | $119.07 | $109.56 | 501,159 |
2020-10-20 | $128.32 | $128.50 | $124.40 | $124.68 | $114.72 | 473,644 |
2020-10-19 | $130.99 | $131.47 | $124.65 | $128.13 | $117.89 | 689,279 |
2020-10-16 | $133.83 | $133.90 | $129.84 | $129.91 | $119.53 | 334,628 |
2020-10-15 | $129.01 | $133.90 | $128.79 | $133.66 | $122.98 | 341,061 |
2020-10-14 | $135.43 | $136.00 | $130.34 | $130.43 | $120.01 | 356,170 |
2020-10-13 | $131.26 | $136.17 | $130.77 | $134.44 | $123.70 | 311,250 |
2020-10-12 | $131.53 | $132.75 | $129.00 | $131.95 | $121.41 | 438,002 |
2020-10-09 | $131.96 | $132.45 | $129.51 | $131.26 | $120.77 | 592,632 |
2020-10-08 | $132.00 | $132.41 | $127.61 | $130.34 | $119.93 | 805,943 |
2020-10-07 | $133.73 | $135.90 | $129.74 | $131.25 | $120.76 | 849,498 |
2020-10-06 | $139.89 | $140.37 | $132.26 | $132.74 | $122.13 | 1,073,430 |
2020-10-05 | $143.58 | $145.00 | $139.55 | $142.28 | $130.91 | 392,103 |
2020-10-02 | $136.62 | $143.43 | $135.84 | $142.82 | $131.41 | 388,828 |
2020-10-01 | $137.37 | $140.86 | $137.02 | $140.34 | $129.13 | 421,584 |
2020-09-30 | $138.22 | $139.27 | $135.20 | $136.65 | $125.73 | 411,814 |
2020-09-29 | $138.57 | $139.47 | $136.59 | $137.19 | $126.23 | 255,443 |
2020-09-28 | $137.14 | $139.02 | $135.65 | $138.87 | $127.77 | 419,377 |
2020-09-25 | $134.55 | $135.88 | $132.75 | $135.68 | $124.84 | 302,181 |
2020-09-24 | $138.05 | $138.76 | $133.54 | $134.09 | $123.38 | 411,693 |
2020-09-23 | $142.45 | $143.50 | $138.75 | $139.09 | $127.98 | 484,272 |
2020-09-22 | $138.53 | $143.55 | $136.67 | $142.87 | $131.45 | 899,915 |
2020-09-21 | $131.01 | $137.87 | $128.80 | $137.73 | $126.72 | 795,956 |
2020-09-18 | $135.55 | $139.87 | $130.21 | $132.73 | $122.12 | 6,544,005 |
2020-09-17 | $128.23 | $134.76 | $126.35 | $133.60 | $122.92 | 700,059 |
2020-09-16 | $131.96 | $133.83 | $129.92 | $130.81 | $120.36 | 646,809 |
2020-09-15 | $135.73 | $135.73 | $130.75 | $131.76 | $121.23 | 591,931 |
2020-09-14 | $135.82 | $136.88 | $132.62 | $134.79 | $124.02 | 634,920 |
2020-09-11 | $137.58 | $137.58 | $131.87 | $134.56 | $123.81 | 812,293 |
2020-09-10 | $133.66 | $140.75 | $133.01 | $134.68 | $123.92 | 882,180 |
2020-09-09 | $133.51 | $136.32 | $131.07 | $131.99 | $121.44 | 741,404 |
2020-09-08 | $135.48 | $139.11 | $132.10 | $132.51 | $121.92 | 1,161,713 |
2020-09-04 | $149.36 | $149.96 | $138.36 | $142.87 | $131.45 | 791,118 |
2020-09-03 | $158.54 | $158.54 | $148.56 | $150.30 | $138.29 | 755,925 |
2020-09-02 | $167.42 | $167.73 | $157.64 | $160.04 | $147.25 | 595,522 |
2020-09-01 | $164.71 | $167.26 | $163.90 | $166.19 | $152.91 | 435,211 |
2020-08-31 | $164.80 | $165.31 | $161.20 | $163.40 | $150.34 | 479,584 |
2020-08-28 | $165.55 | $167.67 | $164.30 | $164.80 | $151.63 | 287,218 |
2020-08-27 | $167.44 | $168.69 | $164.52 | $165.63 | $152.40 | 266,060 |
2020-08-26 | $167.45 | $168.67 | $165.59 | $166.95 | $153.48 | 275,612 |
2020-08-25 | $165.88 | $168.06 | $164.67 | $167.51 | $153.99 | 274,180 |
2020-08-24 | $170.00 | $170.00 | $164.01 | $165.87 | $152.49 | 318,860 |
2020-08-21 | $166.19 | $168.44 | $164.22 | $168.29 | $154.71 | 294,990 |
2020-08-20 | $157.75 | $166.23 | $157.29 | $165.22 | $151.89 | 416,207 |
2020-08-19 | $160.51 | $163.18 | $158.58 | $159.21 | $146.36 | 347,740 |
2020-08-18 | $158.22 | $161.40 | $155.77 | $159.76 | $146.87 | 358,789 |
2020-08-17 | $158.07 | $158.78 | $153.63 | $157.41 | $144.71 | 531,929 |
2020-08-14 | $157.58 | $158.44 | $154.50 | $157.84 | $145.10 | 336,084 |
2020-08-13 | $154.02 | $157.46 | $154.01 | $157.36 | $144.66 | 424,887 |
2020-08-12 | $156.39 | $156.47 | $150.81 | $153.47 | $141.09 | 641,692 |
2020-08-11 | $159.44 | $159.44 | $153.70 | $155.70 | $143.14 | 522,568 |
2020-08-10 | $167.47 | $168.44 | $157.51 | $159.83 | $146.93 | 490,532 |
2020-08-07 | $167.98 | $170.00 | $162.51 | $165.85 | $152.47 | 467,870 |
2020-08-06 | $165.00 | $168.97 | $163.72 | $168.68 | $155.07 | 315,478 |
2020-08-05 | $164.81 | $165.00 | $162.42 | $164.87 | $151.57 | 353,027 |
2020-08-04 | $162.56 | $165.18 | $161.06 | $163.77 | $150.56 | 506,869 |
2020-08-03 | $157.16 | $162.70 | $156.60 | $162.55 | $149.43 | 681,668 |
2020-07-31 | $159.45 | $159.94 | $154.50 | $156.25 | $143.64 | 576,299 |
2020-07-30 | $154.89 | $158.98 | $152.50 | $158.74 | $145.93 | 731,117 |
2020-07-29 | $140.48 | $156.41 | $139.95 | $155.56 | $143.01 | 2,046,555 |
2020-07-28 | $134.39 | $135.52 | $131.59 | $133.28 | $122.53 | 617,241 |
2020-07-27 | $137.66 | $138.91 | $132.21 | $134.50 | $123.65 | 669,819 |
2020-07-24 | $138.90 | $138.90 | $132.04 | $136.81 | $125.77 | 626,176 |
2020-07-23 | $136.76 | $148.97 | $136.13 | $138.86 | $127.66 | 1,999,361 |
2020-07-22 | $134.35 | $138.00 | $134.35 | $136.98 | $125.93 | 232,404 |
2020-07-21 | $138.60 | $138.87 | $134.69 | $134.89 | $124.01 | 326,981 |
2020-07-20 | $136.44 | $138.14 | $135.34 | $137.37 | $126.29 | 372,265 |
2020-07-17 | $133.58 | $137.92 | $132.20 | $136.79 | $125.75 | 626,765 |
2020-07-16 | $129.18 | $133.29 | $129.09 | $132.73 | $122.02 | 491,892 |
2020-07-15 | $129.58 | $132.28 | $127.20 | $131.47 | $120.86 | 634,278 |
2020-07-14 | $129.68 | $131.25 | $125.78 | $130.55 | $120.02 | 468,720 |
2020-07-13 | $138.95 | $138.95 | $129.34 | $129.70 | $119.24 | 681,005 |
2020-07-10 | $138.77 | $138.97 | $135.17 | $137.54 | $126.44 | 371,851 |
2020-07-09 | $141.80 | $142.86 | $135.16 | $138.19 | $127.04 | 523,527 |
2020-07-08 | $140.50 | $144.51 | $139.74 | $140.73 | $129.38 | 576,921 |
2020-07-07 | $142.12 | $143.98 | $139.61 | $139.92 | $128.63 | 455,037 |
2020-07-06 | $144.27 | $144.68 | $142.08 | $143.11 | $131.56 | 589,684 |
2020-07-02 | $144.98 | $146.13 | $141.41 | $141.54 | $130.12 | 502,227 |
2020-07-01 | $139.04 | $144.41 | $137.06 | $143.29 | $131.73 | 674,960 |
2020-06-30 | $136.46 | $139.87 | $136.46 | $138.97 | $127.76 | 590,688 |
2020-06-29 | $136.77 | $139.34 | $134.34 | $136.46 | $125.45 | 685,642 |
2020-06-26 | $137.76 | $140.00 | $134.53 | $135.13 | $124.23 | 1,207,459 |
2020-06-25 | $132.43 | $139.13 | $129.72 | $138.71 | $127.52 | 1,456,928 |
2020-06-24 | $132.01 | $134.46 | $130.13 | $133.36 | $122.60 | 451,246 |
2020-06-23 | $134.59 | $135.71 | $131.85 | $133.47 | $122.70 | 892,076 |
2020-06-22 | $132.30 | $138.90 | $131.80 | $133.88 | $123.08 | 1,014,133 |
2020-06-19 | $125.80 | $132.38 | $123.50 | $131.77 | $121.14 | 1,581,334 |
2020-06-18 | $123.56 | $124.45 | $119.71 | $120.67 | $110.93 | 697,238 |
2020-06-17 | $119.13 | $126.58 | $119.13 | $125.19 | $115.09 | 804,039 |
2020-06-16 | $123.40 | $123.90 | $117.37 | $118.69 | $109.02 | 685,390 |
2020-06-15 | $116.41 | $120.36 | $116.01 | $120.14 | $110.35 | 577,498 |
2020-06-12 | $119.52 | $119.90 | $114.71 | $117.38 | $107.81 | 472,486 |
2020-06-11 | $118.68 | $122.72 | $116.35 | $116.47 | $106.98 | 532,002 |
2020-06-10 | $119.42 | $122.03 | $117.11 | $120.73 | $110.89 | 705,439 |
2020-06-09 | $115.00 | $118.98 | $113.13 | $118.81 | $109.13 | 668,346 |
2020-06-08 | $119.59 | $121.15 | $114.62 | $115.79 | $106.35 | 1,044,929 |
2020-06-05 | $121.96 | $123.84 | $118.60 | $119.99 | $110.21 | 664,608 |
2020-06-04 | $121.45 | $122.83 | $119.70 | $120.84 | $110.99 | 629,050 |
2020-06-03 | $125.55 | $126.64 | $120.96 | $121.69 | $111.77 | 528,103 |
2020-06-02 | $123.47 | $125.39 | $121.76 | $124.29 | $114.16 | 642,325 |
2020-06-01 | $122.66 | $124.22 | $120.33 | $122.16 | $112.21 | 552,714 |
2020-05-29 | $119.53 | $122.64 | $117.62 | $121.95 | $112.01 | 826,469 |
2020-05-28 | $121.01 | $122.31 | $118.13 | $119.07 | $109.37 | 647,252 |
2020-05-27 | $118.65 | $120.60 | $114.12 | $119.86 | $110.09 | 949,068 |
2020-05-26 | $124.73 | $124.73 | $118.52 | $118.99 | $109.29 | 946,190 |
2020-05-22 | $122.19 | $122.19 | $119.57 | $121.22 | $111.34 | 547,359 |
2020-05-21 | $122.91 | $123.36 | $120.50 | $121.24 | $111.36 | 519,016 |
2020-05-20 | $123.18 | $123.98 | $121.26 | $122.64 | $112.65 | 400,196 |
2020-05-19 | $121.80 | $124.00 | $120.81 | $120.97 | $111.11 | 537,826 |
2020-05-18 | $130.00 | $130.99 | $121.36 | $121.52 | $111.62 | 733,596 |
2020-05-15 | $121.27 | $127.16 | $121.27 | $127.01 | $116.66 | 661,294 |
2020-05-14 | $117.50 | $122.99 | $116.79 | $121.91 | $111.98 | 471,168 |
2020-05-13 | $122.07 | $124.20 | $118.72 | $120.15 | $110.36 | 665,089 |
2020-05-12 | $127.30 | $127.50 | $122.17 | $122.43 | $112.45 | 457,512 |
2020-05-11 | $124.84 | $127.19 | $124.06 | $126.48 | $116.17 | 529,797 |
2020-05-08 | $124.30 | $128.36 | $123.06 | $127.55 | $117.16 | 548,745 |
2020-05-07 | $124.11 | $126.36 | $121.33 | $123.00 | $112.98 | 645,672 |
2020-05-06 | $121.32 | $126.82 | $118.45 | $122.98 | $112.96 | 1,110,734 |
2020-05-05 | $122.36 | $123.90 | $120.59 | $120.94 | $111.08 | 789,078 |
2020-05-04 | $116.57 | $120.37 | $115.52 | $120.17 | $110.38 | 444,942 |
2020-05-01 | $114.10 | $118.40 | $113.89 | $118.19 | $108.56 | 512,678 |
2020-04-30 | $116.08 | $118.23 | $114.90 | $117.27 | $107.71 | 649,374 |
2020-04-29 | $116.98 | $120.71 | $116.03 | $118.12 | $108.49 | 755,054 |
2020-04-28 | $114.57 | $116.13 | $112.49 | $115.56 | $106.14 | 498,950 |
2020-04-27 | $116.17 | $117.00 | $112.73 | $113.04 | $103.83 | 589,731 |
2020-04-24 | $109.73 | $114.50 | $108.56 | $113.99 | $104.70 | 547,232 |
2020-04-23 | $113.86 | $114.37 | $109.31 | $109.40 | $100.48 | 624,410 |
2020-04-22 | $107.86 | $113.57 | $107.86 | $112.44 | $103.28 | 519,847 |
2020-04-21 | $109.75 | $111.32 | $105.33 | $107.47 | $98.71 | 452,444 |
2020-04-20 | $105.88 | $110.76 | $104.01 | $109.35 | $100.44 | 574,556 |
2020-04-17 | $105.04 | $107.88 | $101.73 | $107.14 | $98.41 | 535,987 |
2020-04-16 | $101.96 | $103.50 | $100.13 | $102.78 | $94.40 | 593,357 |
2020-04-15 | $97.07 | $103.15 | $96.13 | $101.27 | $93.02 | 443,818 |
2020-04-14 | $101.47 | $102.61 | $99.00 | $101.89 | $93.59 | 423,733 |
2020-04-13 | $99.81 | $100.12 | $95.33 | $99.81 | $91.68 | 373,541 |
2020-04-09 | $97.49 | $101.53 | $96.53 | $99.77 | $91.64 | 912,482 |
2020-04-08 | $93.69 | $98.74 | $92.29 | $96.42 | $88.56 | 1,044,006 |
2020-04-07 | $91.42 | $97.20 | $88.04 | $92.31 | $84.79 | 1,771,304 |
2020-04-06 | $81.85 | $85.41 | $80.51 | $84.67 | $77.77 | 586,888 |
2020-04-03 | $79.78 | $80.39 | $74.00 | $77.65 | $71.32 | 796,786 |
2020-04-02 | $78.14 | $82.33 | $77.15 | $79.55 | $73.07 | 787,964 |
2020-04-01 | $75.15 | $80.38 | $73.28 | $79.77 | $73.27 | 768,846 |
2020-03-31 | $79.96 | $82.82 | $77.97 | $79.70 | $73.21 | 562,650 |
2020-03-30 | $76.72 | $83.03 | $75.70 | $80.52 | $73.96 | 957,382 |
2020-03-27 | $72.16 | $80.87 | $68.54 | $77.56 | $71.24 | 890,749 |
2020-03-26 | $75.08 | $77.53 | $71.71 | $75.35 | $69.21 | 888,867 |
2020-03-25 | $72.36 | $76.86 | $70.45 | $74.02 | $67.99 | 1,330,494 |
2020-03-24 | $67.52 | $78.02 | $66.53 | $72.28 | $66.39 | 1,207,842 |
2020-03-23 | $57.00 | $65.67 | $56.96 | $62.76 | $57.65 | 944,597 |
2020-03-20 | $59.08 | $66.01 | $54.31 | $56.48 | $51.88 | 1,195,359 |
2020-03-19 | $46.89 | $58.20 | $44.27 | $57.28 | $52.61 | 1,776,013 |
2020-03-18 | $59.90 | $61.54 | $44.31 | $49.72 | $45.67 | 1,744,557 |
2020-03-17 | $58.16 | $65.19 | $53.55 | $63.13 | $57.99 | 1,753,035 |
2020-03-16 | $61.81 | $61.98 | $55.44 | $57.53 | $52.84 | 1,177,560 |
2020-03-13 | $71.70 | $72.87 | $63.69 | $68.08 | $62.53 | 885,072 |
2020-03-12 | $66.72 | $69.50 | $63.92 | $68.26 | $62.70 | 1,073,272 |
2020-03-11 | $74.16 | $74.19 | $70.00 | $71.57 | $65.74 | 693,777 |
2020-03-10 | $77.30 | $78.70 | $72.64 | $76.15 | $69.94 | 590,492 |
2020-03-09 | $74.18 | $76.64 | $74.05 | $75.17 | $69.04 | 754,300 |
2020-03-06 | $77.15 | $80.91 | $76.44 | $79.29 | $72.83 | 575,062 |
2020-03-05 | $82.08 | $82.52 | $78.54 | $79.52 | $73.04 | 541,815 |
2020-03-04 | $82.77 | $84.08 | $81.58 | $83.77 | $76.84 | 336,461 |
2020-03-03 | $84.74 | $85.33 | $80.31 | $81.85 | $75.08 | 499,972 |
2020-03-02 | $84.70 | $85.18 | $82.01 | $84.80 | $77.78 | 518,202 |
2020-02-28 | $83.09 | $85.42 | $81.41 | $84.45 | $77.46 | 956,038 |
2020-02-27 | $88.03 | $88.41 | $84.81 | $85.37 | $78.30 | 685,143 |
2020-02-26 | $94.00 | $94.58 | $89.32 | $89.64 | $82.22 | 650,528 |
2020-02-25 | $97.53 | $98.88 | $93.45 | $94.26 | $86.46 | 535,364 |
2020-02-24 | $97.05 | $100.48 | $96.39 | $97.35 | $89.29 | 424,633 |
2020-02-21 | $101.17 | $101.26 | $98.27 | $99.67 | $91.42 | 435,377 |
2020-02-20 | $99.55 | $102.13 | $98.03 | $101.17 | $92.80 | 557,394 |
2020-02-19 | $97.81 | $103.15 | $95.18 | $98.75 | $90.58 | 913,698 |
2020-02-18 | $100.69 | $102.06 | $99.83 | $101.63 | $93.22 | 486,270 |
2020-02-14 | $100.00 | $100.67 | $99.02 | $100.17 | $91.88 | 358,294 |
2020-02-13 | $97.39 | $100.50 | $97.01 | $100.24 | $91.94 | 382,622 |
2020-02-12 | $97.67 | $97.99 | $95.93 | $97.60 | $89.52 | 300,369 |
2020-02-11 | $97.87 | $97.87 | $95.67 | $97.00 | $88.97 | 426,073 |
2020-02-10 | $94.89 | $98.32 | $93.94 | $97.43 | $89.37 | 471,484 |
2020-02-07 | $93.14 | $94.85 | $92.99 | $94.72 | $86.88 | 159,758 |
2020-02-06 | $93.01 | $93.94 | $92.34 | $93.31 | $85.59 | 180,927 |
2020-02-05 | $94.22 | $94.54 | $91.75 | $93.05 | $85.35 | 295,553 |
2020-02-04 | $93.09 | $94.36 | $92.63 | $93.63 | $85.88 | 290,919 |
2020-02-03 | $92.80 | $93.76 | $91.99 | $92.22 | $84.59 | 354,235 |
2020-01-31 | $95.38 | $96.30 | $92.08 | $92.77 | $85.09 | 457,668 |
2020-01-30 | $95.88 | $96.49 | $94.44 | $95.33 | $87.44 | 193,664 |
2020-01-29 | $93.22 | $96.89 | $93.02 | $96.13 | $88.17 | 353,738 |
2020-01-28 | $94.51 | $95.85 | $92.81 | $93.13 | $85.42 | 423,466 |
2020-01-27 | $91.43 | $92.44 | $90.05 | $91.91 | $84.30 | 548,547 |
2020-01-24 | $92.66 | $93.23 | $91.69 | $92.82 | $85.14 | 490,028 |
2020-01-23 | $93.04 | $94.16 | $92.54 | $93.30 | $85.58 | 493,132 |
2020-01-22 | $90.88 | $94.23 | $90.76 | $93.64 | $85.89 | 681,774 |
2020-01-21 | $92.71 | $92.84 | $89.02 | $90.30 | $82.83 | 576,610 |
2020-01-17 | $88.07 | $93.74 | $88.07 | $93.32 | $85.60 | 833,359 |
2020-01-16 | $91.37 | $92.00 | $85.20 | $87.65 | $80.40 | 1,111,981 |
2020-01-15 | $91.71 | $92.67 | $91.28 | $91.39 | $83.83 | 467,773 |
2020-01-14 | $93.02 | $93.33 | $91.41 | $91.70 | $84.11 | 491,687 |
2020-01-13 | $92.63 | $93.72 | $91.68 | $93.45 | $85.72 | 392,953 |
2020-01-10 | $90.93 | $91.54 | $90.05 | $90.91 | $83.39 | 198,466 |
2020-01-09 | $91.37 | $92.25 | $90.75 | $91.30 | $83.74 | 301,869 |
2020-01-08 | $90.00 | $90.99 | $89.60 | $90.66 | $83.16 | 402,850 |
2020-01-07 | $89.90 | $92.19 | $89.80 | $89.94 | $82.50 | 564,378 |
2020-01-06 | $87.92 | $89.92 | $87.74 | $89.57 | $82.16 | 454,332 |
2020-01-03 | $85.49 | $89.73 | $85.38 | $88.42 | $81.10 | 1,046,058 |
2020-01-02 | $86.23 | $86.99 | $80.94 | $84.74 | $77.73 | 818,191 |
2019-12-31 | $85.82 | $86.52 | $85.38 | $86.23 | $79.09 | 273,549 |
2019-12-30 | $86.23 | $86.73 | $84.91 | $85.99 | $78.87 | 228,364 |
2019-12-27 | $86.35 | $86.66 | $85.55 | $86.21 | $79.08 | 204,914 |
2019-12-26 | $85.50 | $86.45 | $84.91 | $86.27 | $79.13 | 190,490 |
2019-12-24 | $85.87 | $85.96 | $84.82 | $85.29 | $78.23 | 90,907 |
2019-12-23 | $86.60 | $86.99 | $85.63 | $85.77 | $78.67 | 318,764 |
2019-12-20 | $85.23 | $86.97 | $84.77 | $86.44 | $79.29 | 471,171 |
2019-12-19 | $84.62 | $85.45 | $84.19 | $85.01 | $77.97 | 318,230 |
2019-12-18 | $85.61 | $86.30 | $83.80 | $84.79 | $77.77 | 334,113 |
2019-12-17 | $86.27 | $86.32 | $84.66 | $85.83 | $78.73 | 300,469 |
2019-12-16 | $88.59 | $88.59 | $85.67 | $86.72 | $79.54 | 434,012 |
2019-12-13 | $87.26 | $88.37 | $85.92 | $87.93 | $80.65 | 520,710 |
2019-12-12 | $85.09 | $87.54 | $84.71 | $87.17 | $79.96 | 546,231 |
2019-12-11 | $83.79 | $84.76 | $83.10 | $84.64 | $77.64 | 235,255 |
2019-12-10 | $83.97 | $84.22 | $82.61 | $83.62 | $76.70 | 388,738 |
2019-12-09 | $83.05 | $85.13 | $82.70 | $84.26 | $77.29 | 806,356 |
2019-12-06 | $80.25 | $80.71 | $79.20 | $80.27 | $73.63 | 424,335 |
2019-12-05 | $79.23 | $80.43 | $79.01 | $80.19 | $73.55 | 706,749 |
2019-12-04 | $79.28 | $80.25 | $77.46 | $79.09 | $72.54 | 427,549 |
2019-12-03 | $79.95 | $80.93 | $78.55 | $78.97 | $72.43 | 652,389 |
2019-12-02 | $79.69 | $80.00 | $78.46 | $79.05 | $72.51 | 285,770 |
2019-11-29 | $80.83 | $80.87 | $79.63 | $80.00 | $73.38 | 378,479 |
2019-11-27 | $78.96 | $81.18 | $78.83 | $81.01 | $74.31 | 375,859 |
2019-11-26 | $77.14 | $79.47 | $76.81 | $78.69 | $72.08 | 404,043 |
2019-11-25 | $75.95 | $77.19 | $75.25 | $77.02 | $70.55 | 470,089 |
2019-11-22 | $73.72 | $74.85 | $73.18 | $74.46 | $68.21 | 389,472 |
2019-11-21 | $73.05 | $73.64 | $72.32 | $73.52 | $67.34 | 317,205 |
2019-11-20 | $72.07 | $74.38 | $71.95 | $72.99 | $66.86 | 337,000 |
2019-11-19 | $73.50 | $73.65 | $72.13 | $72.33 | $66.25 | 325,036 |
2019-11-18 | $75.62 | $76.50 | $73.44 | $73.67 | $67.48 | 270,814 |
2019-11-15 | $75.84 | $75.90 | $74.79 | $75.61 | $69.26 | 205,379 |
2019-11-14 | $75.00 | $76.19 | $74.70 | $75.47 | $69.13 | 370,517 |
2019-11-13 | $75.27 | $75.85 | $74.65 | $75.00 | $68.70 | 572,434 |
2019-11-12 | $76.01 | $76.31 | $74.60 | $75.01 | $68.71 | 618,672 |
2019-11-11 | $75.95 | $77.24 | $75.33 | $76.12 | $69.72 | 333,856 |
2019-11-08 | $77.60 | $78.13 | $75.52 | $75.98 | $69.60 | 446,146 |
2019-11-07 | $77.27 | $78.11 | $76.70 | $77.93 | $71.38 | 520,533 |
2019-11-06 | $76.20 | $77.50 | $76.06 | $77.49 | $70.98 | 449,257 |
2019-11-05 | $76.53 | $77.02 | $73.50 | $76.45 | $70.03 | 877,930 |
2019-11-04 | $81.30 | $82.19 | $76.60 | $77.02 | $70.55 | 849,972 |
2019-11-01 | $83.44 | $83.44 | $80.83 | $81.28 | $74.45 | 662,914 |
2019-10-31 | $86.09 | $87.23 | $83.15 | $83.43 | $76.42 | 793,167 |
2019-10-30 | $88.49 | $89.00 | $79.06 | $84.96 | $77.82 | 1,639,438 |
2019-10-29 | $85.67 | $85.67 | $82.17 | $83.69 | $76.66 | 964,729 |
2019-10-28 | $87.72 | $88.02 | $84.41 | $85.45 | $78.27 | 384,986 |
2019-10-25 | $85.98 | $87.94 | $85.14 | $87.55 | $80.20 | 242,232 |
2019-10-24 | $84.29 | $86.81 | $83.51 | $86.17 | $78.93 | 528,142 |
2019-10-23 | $88.92 | $89.27 | $83.53 | $84.32 | $77.24 | 515,424 |
2019-10-22 | $90.37 | $90.72 | $88.44 | $89.48 | $81.96 | 219,490 |
2019-10-21 | $91.03 | $91.57 | $90.53 | $90.68 | $83.06 | 191,685 |
2019-10-18 | $90.45 | $91.73 | $90.27 | $91.07 | $83.42 | 274,355 |
2019-10-17 | $89.19 | $91.30 | $88.82 | $91.04 | $83.39 | 426,145 |
2019-10-16 | $88.31 | $89.08 | $87.00 | $89.02 | $81.54 | 277,900 |
2019-10-15 | $89.00 | $89.50 | $87.85 | $88.42 | $80.99 | 527,663 |
2019-10-14 | $88.50 | $89.30 | $87.23 | $88.50 | $81.07 | 451,087 |
2019-10-11 | $88.82 | $89.48 | $87.92 | $88.65 | $81.20 | 460,947 |
2019-10-10 | $88.35 | $89.28 | $87.53 | $88.20 | $80.79 | 378,482 |
2019-10-09 | $89.24 | $89.73 | $88.19 | $88.35 | $80.93 | 503,602 |
2019-10-08 | $88.80 | $88.95 | $86.88 | $88.01 | $80.62 | 512,716 |
2019-10-07 | $88.79 | $89.36 | $88.28 | $89.04 | $81.56 | 327,937 |
2019-10-04 | $89.11 | $90.60 | $88.13 | $88.79 | $81.33 | 383,948 |
2019-10-03 | $86.18 | $89.04 | $86.18 | $88.77 | $81.31 | 550,847 |
2019-10-02 | $85.41 | $86.67 | $84.57 | $85.55 | $78.36 | 464,670 |
2019-10-01 | $87.14 | $88.02 | $85.49 | $85.54 | $78.35 | 386,149 |
2019-09-30 | $87.04 | $87.91 | $85.80 | $87.28 | $79.95 | 465,514 |
2019-09-27 | $88.03 | $88.12 | $85.91 | $87.01 | $79.70 | 345,564 |
2019-09-26 | $86.28 | $87.70 | $86.02 | $86.45 | $79.19 | 345,761 |
2019-09-25 | $86.66 | $87.22 | $86.01 | $86.09 | $78.86 | 233,591 |
2019-09-24 | $88.40 | $89.05 | $86.00 | $86.58 | $79.31 | 362,382 |
2019-09-23 | $88.22 | $89.56 | $87.78 | $88.51 | $81.07 | 315,949 |
2019-09-20 | $87.93 | $88.97 | $86.84 | $87.53 | $80.18 | 615,183 |
2019-09-19 | $86.90 | $87.99 | $86.02 | $87.47 | $80.12 | 310,603 |
2019-09-18 | $86.40 | $87.50 | $85.97 | $86.95 | $79.65 | 396,463 |
2019-09-17 | $85.59 | $87.24 | $85.36 | $86.00 | $78.78 | 258,863 |
2019-09-16 | $86.74 | $88.77 | $84.75 | $85.15 | $78.00 | 535,026 |
2019-09-13 | $88.13 | $88.94 | $86.17 | $86.97 | $79.66 | 515,868 |
2019-09-12 | $91.42 | $92.69 | $87.21 | $88.31 | $80.89 | 908,321 |
2019-09-11 | $91.33 | $93.13 | $90.41 | $92.12 | $84.38 | 507,470 |
2019-09-10 | $93.12 | $93.12 | $88.53 | $90.80 | $83.17 | 684,677 |
2019-09-09 | $97.27 | $97.27 | $92.72 | $93.12 | $85.30 | 378,579 |
2019-09-06 | $96.86 | $99.03 | $96.68 | $96.89 | $88.75 | 438,646 |
2019-09-05 | $100.48 | $101.24 | $98.25 | $99.94 | $91.54 | 549,318 |
2019-09-04 | $98.47 | $100.30 | $97.63 | $99.96 | $91.56 | 290,932 |
2019-09-03 | $99.73 | $100.33 | $97.75 | $98.15 | $89.91 | 401,674 |
2019-08-30 | $103.67 | $103.67 | $99.78 | $100.17 | $91.76 | 609,036 |
2019-08-29 | $104.05 | $104.98 | $101.89 | $103.44 | $94.75 | 408,124 |
2019-08-28 | $102.81 | $104.67 | $102.81 | $103.28 | $94.50 | 339,072 |
2019-08-27 | $104.43 | $104.92 | $102.25 | $103.14 | $94.38 | 329,559 |
2019-08-26 | $104.28 | $104.34 | $103.25 | $103.91 | $95.08 | 274,149 |
2019-08-23 | $105.56 | $107.43 | $104.05 | $104.28 | $95.42 | 516,726 |
2019-08-22 | $104.23 | $106.87 | $103.88 | $106.21 | $97.18 | 461,458 |
2019-08-21 | $103.94 | $105.18 | $103.26 | $103.81 | $94.99 | 336,566 |
2019-08-20 | $101.50 | $103.61 | $100.93 | $102.90 | $94.16 | 351,129 |
2019-08-19 | $101.37 | $102.43 | $98.53 | $101.77 | $93.12 | 362,141 |
2019-08-16 | $99.37 | $100.34 | $98.42 | $99.69 | $91.22 | 319,967 |
2019-08-15 | $98.18 | $99.16 | $96.97 | $98.79 | $90.40 | 370,703 |
2019-08-14 | $96.18 | $99.09 | $95.87 | $97.91 | $89.59 | 356,748 |
2019-08-13 | $97.39 | $98.51 | $95.69 | $97.09 | $88.84 | 365,893 |
2019-08-12 | $99.65 | $99.94 | $96.62 | $97.27 | $89.00 | 396,076 |
2019-08-09 | $100.21 | $101.66 | $99.96 | $100.08 | $91.58 | 424,985 |
2019-08-08 | $97.46 | $101.70 | $97.45 | $100.84 | $92.27 | 516,336 |
2019-08-07 | $93.78 | $97.20 | $93.12 | $96.93 | $88.69 | 355,044 |
2019-08-06 | $92.28 | $94.91 | $91.67 | $94.35 | $86.33 | 433,840 |
2019-08-05 | $91.60 | $92.09 | $89.81 | $91.86 | $84.05 | 602,092 |
2019-08-02 | $88.76 | $92.84 | $88.59 | $92.56 | $84.69 | 860,252 |
2019-08-01 | $93.12 | $94.68 | $88.59 | $88.62 | $81.09 | 1,323,036 |
2019-07-31 | $97.35 | $97.85 | $94.28 | $95.59 | $87.47 | 681,334 |
2019-07-30 | $96.55 | $98.04 | $95.59 | $97.72 | $89.42 | 504,016 |
2019-07-29 | $97.90 | $99.76 | $96.35 | $98.26 | $89.91 | 498,886 |
2019-07-26 | $96.97 | $97.95 | $96.69 | $96.97 | $88.73 | 368,590 |
2019-07-25 | $95.16 | $96.23 | $94.51 | $96.13 | $87.96 | 248,752 |
2019-07-24 | $94.00 | $95.72 | $92.58 | $95.41 | $87.30 | 347,800 |
2019-07-23 | $96.01 | $96.01 | $92.66 | $94.19 | $86.19 | 566,306 |
2019-07-22 | $96.39 | $96.54 | $95.25 | $95.48 | $87.37 | 341,963 |
2019-07-19 | $95.98 | $97.48 | $95.50 | $95.57 | $87.45 | 370,135 |
2019-07-18 | $96.27 | $96.40 | $94.94 | $96.03 | $87.87 | 361,923 |
2019-07-17 | $95.01 | $95.69 | $94.23 | $94.89 | $86.83 | 365,541 |
2019-07-16 | $95.94 | $96.58 | $94.40 | $94.84 | $86.78 | 444,542 |
2019-07-15 | $98.60 | $98.60 | $96.31 | $97.29 | $89.02 | 506,731 |
2019-07-12 | $95.65 | $97.69 | $95.22 | $97.27 | $89.00 | 436,084 |
2019-07-11 | $95.12 | $95.50 | $93.11 | $95.10 | $87.02 | 204,758 |
2019-07-10 | $94.16 | $94.72 | $93.39 | $94.51 | $86.48 | 251,056 |
2019-07-09 | $94.07 | $94.76 | $93.50 | $94.01 | $86.02 | 314,508 |
2019-07-08 | $95.19 | $95.19 | $93.39 | $94.37 | $86.35 | 255,926 |
2019-07-05 | $95.26 | $95.45 | $93.56 | $95.12 | $87.04 | 300,767 |
2019-07-03 | $93.38 | $95.91 | $93.16 | $95.35 | $87.25 | 161,472 |
2019-07-02 | $92.74 | $94.01 | $91.73 | $92.96 | $85.06 | 271,000 |
2019-07-01 | $95.44 | $95.73 | $92.57 | $92.68 | $84.80 | 642,321 |
2019-06-28 | $93.72 | $95.15 | $93.62 | $94.75 | $86.70 | 537,909 |
2019-06-27 | $92.19 | $94.75 | $92.12 | $94.66 | $86.62 | 451,627 |
2019-06-26 | $91.41 | $93.72 | $90.81 | $92.16 | $84.33 | 464,003 |
2019-06-25 | $92.26 | $92.61 | $88.83 | $90.66 | $82.96 | 713,072 |
2019-06-24 | $92.81 | $93.41 | $91.83 | $91.93 | $84.12 | 393,602 |
2019-06-21 | $91.32 | $92.73 | $90.36 | $92.27 | $84.43 | 453,279 |
2019-06-20 | $91.47 | $92.39 | $91.08 | $91.60 | $83.82 | 238,217 |
2019-06-19 | $90.16 | $91.04 | $89.54 | $90.91 | $83.18 | 323,290 |
2019-06-18 | $93.36 | $93.47 | $89.41 | $90.45 | $82.76 | 392,934 |
2019-06-17 | $92.11 | $93.54 | $91.74 | $92.68 | $84.80 | 355,750 |
2019-06-14 | $91.74 | $92.44 | $90.84 | $91.75 | $83.95 | 318,460 |
2019-06-13 | $91.07 | $92.38 | $90.35 | $91.58 | $83.80 | 249,251 |
2019-06-12 | $89.34 | $90.52 | $88.01 | $90.48 | $82.79 | 331,455 |
2019-06-11 | $88.64 | $90.75 | $88.36 | $88.87 | $81.32 | 702,882 |
2019-06-10 | $90.67 | $90.80 | $87.71 | $89.43 | $81.83 | 528,412 |
2019-06-07 | $89.59 | $91.53 | $89.20 | $90.44 | $82.75 | 499,366 |
2019-06-06 | $88.33 | $89.66 | $88.25 | $89.01 | $81.45 | 379,695 |
2019-06-05 | $85.19 | $88.50 | $84.81 | $88.27 | $80.69 | 615,732 |
2019-06-04 | $83.62 | $85.81 | $83.12 | $84.99 | $77.69 | 665,788 |
2019-06-03 | $79.38 | $81.56 | $79.22 | $81.18 | $74.21 | 495,631 |
2019-05-31 | $79.27 | $80.60 | $78.38 | $79.68 | $72.84 | 338,373 |
2019-05-30 | $78.26 | $79.73 | $78.15 | $79.43 | $72.61 | 310,346 |
2019-05-29 | $79.12 | $79.42 | $77.92 | $78.05 | $71.35 | 371,334 |
2019-05-28 | $80.22 | $81.09 | $79.20 | $79.39 | $72.57 | 244,694 |
2019-05-24 | $80.93 | $82.00 | $80.09 | $80.15 | $73.27 | 410,266 |
2019-05-23 | $79.90 | $80.99 | $79.18 | $80.80 | $73.86 | 402,978 |
2019-05-22 | $80.27 | $81.28 | $79.79 | $79.91 | $73.05 | 250,902 |
2019-05-21 | $79.72 | $81.58 | $79.48 | $80.46 | $73.55 | 626,314 |
2019-05-20 | $78.91 | $80.31 | $78.31 | $79.86 | $73.00 | 238,338 |
2019-05-17 | $78.80 | $80.76 | $78.42 | $79.41 | $72.59 | 491,268 |
2019-05-16 | $78.53 | $79.49 | $78.50 | $79.26 | $72.45 | 367,242 |
2019-05-15 | $77.47 | $79.70 | $76.90 | $78.37 | $71.64 | 283,888 |
2019-05-14 | $79.83 | $79.90 | $77.85 | $78.05 | $71.35 | 435,743 |
2019-05-13 | $77.56 | $79.76 | $76.12 | $79.71 | $72.86 | 547,003 |
2019-05-10 | $78.94 | $79.36 | $76.91 | $78.94 | $72.16 | 343,509 |
2019-05-09 | $78.07 | $79.92 | $77.81 | $79.56 | $72.73 | 415,500 |
2019-05-08 | $76.25 | $79.64 | $75.51 | $79.05 | $72.26 | 1,163,689 |
2019-05-07 | $75.60 | $77.07 | $75.38 | $76.02 | $69.49 | 812,857 |
2019-05-06 | $75.06 | $77.24 | $75.06 | $76.20 | $69.65 | 859,005 |
2019-05-03 | $75.33 | $76.09 | $74.96 | $75.78 | $69.27 | 481,227 |
2019-05-02 | $74.30 | $75.85 | $74.30 | $74.70 | $68.28 | 496,629 |
2019-05-01 | $75.58 | $76.15 | $74.19 | $74.41 | $68.02 | 490,826 |
2019-04-30 | $77.29 | $77.44 | $75.10 | $75.27 | $68.80 | 381,911 |
2019-04-29 | $77.42 | $77.45 | $76.19 | $77.18 | $70.55 | 396,538 |
2019-04-26 | $78.04 | $78.46 | $77.37 | $77.49 | $70.83 | 315,171 |
2019-04-25 | $77.70 | $78.10 | $76.48 | $77.75 | $71.07 | 497,667 |
2019-04-24 | $77.39 | $78.70 | $76.92 | $77.80 | $71.12 | 439,404 |
2019-04-23 | $77.05 | $78.47 | $76.53 | $77.25 | $70.61 | 409,850 |
2019-04-22 | $77.53 | $78.87 | $76.30 | $77.07 | $70.45 | 343,555 |
2019-04-18 | $76.08 | $78.45 | $75.90 | $77.96 | $71.26 | 337,392 |
2019-04-17 | $76.20 | $76.92 | $75.44 | $76.16 | $69.62 | 352,326 |
2019-04-16 | $77.31 | $77.40 | $75.37 | $75.91 | $69.39 | 448,691 |
2019-04-15 | $77.70 | $77.92 | $76.61 | $76.82 | $70.22 | 373,934 |
2019-04-12 | $77.79 | $78.20 | $77.39 | $77.64 | $70.97 | 279,792 |
2019-04-11 | $76.66 | $77.50 | $76.19 | $77.36 | $70.71 | 315,800 |
2019-04-10 | $75.55 | $76.82 | $74.76 | $76.60 | $70.02 | 473,707 |
2019-04-09 | $74.71 | $76.25 | $74.71 | $75.41 | $68.93 | 448,569 |
2019-04-08 | $74.30 | $74.96 | $73.40 | $74.91 | $68.48 | 374,029 |
2019-04-05 | $73.59 | $74.63 | $73.39 | $74.17 | $67.80 | 482,676 |
2019-04-04 | $72.89 | $73.81 | $72.48 | $73.59 | $67.27 | 428,485 |
2019-04-03 | $72.94 | $73.51 | $72.03 | $73.00 | $66.73 | 394,875 |
2019-04-02 | $72.36 | $73.10 | $70.28 | $72.56 | $66.33 | 661,030 |
2019-04-01 | $76.63 | $77.05 | $73.73 | $74.74 | $68.32 | 437,867 |
2019-03-29 | $75.60 | $76.23 | $74.92 | $76.03 | $69.50 | 487,110 |
2019-03-28 | $73.10 | $75.96 | $72.44 | $75.17 | $68.71 | 681,814 |
2019-03-27 | $72.01 | $73.64 | $71.75 | $72.63 | $66.39 | 862,603 |
2019-03-26 | $72.49 | $73.33 | $71.35 | $71.76 | $65.60 | 320,791 |
2019-03-25 | $72.49 | $72.83 | $71.15 | $72.16 | $65.96 | 468,665 |
2019-03-22 | $72.52 | $73.97 | $72.33 | $72.36 | $66.14 | 411,280 |
2019-03-21 | $71.42 | $73.13 | $70.64 | $72.88 | $66.62 | 292,485 |
2019-03-20 | $70.75 | $72.36 | $70.41 | $71.36 | $65.23 | 342,592 |
2019-03-19 | $72.15 | $72.97 | $70.63 | $70.85 | $64.76 | 316,413 |
2019-03-18 | $69.54 | $72.25 | $69.54 | $72.14 | $65.94 | 458,404 |
2019-03-15 | $69.85 | $70.36 | $68.88 | $69.50 | $63.53 | 564,354 |
2019-03-14 | $69.42 | $69.97 | $68.69 | $69.79 | $63.80 | 293,277 |
2019-03-13 | $67.78 | $69.63 | $67.03 | $69.43 | $63.47 | 490,639 |
2019-03-12 | $66.58 | $68.61 | $66.58 | $66.84 | $61.10 | 442,207 |
2019-03-11 | $66.79 | $66.88 | $65.43 | $66.81 | $60.99 | 478,369 |
2019-03-08 | $65.27 | $67.16 | $64.72 | $66.65 | $60.84 | 667,936 |
2019-03-07 | $65.69 | $66.04 | $64.80 | $65.43 | $59.73 | 306,375 |
2019-03-06 | $66.66 | $67.00 | $65.84 | $65.86 | $60.12 | 435,942 |
2019-03-05 | $65.27 | $66.49 | $64.89 | $66.40 | $60.61 | 277,246 |
2019-03-04 | $64.80 | $65.94 | $63.85 | $65.43 | $59.73 | 678,129 |
2019-03-01 | $66.07 | $66.45 | $64.60 | $64.82 | $59.17 | 958,689 |
2019-02-28 | $63.17 | $68.70 | $62.15 | $66.61 | $60.81 | 2,424,353 |
2019-02-27 | $66.47 | $66.54 | $64.52 | $65.97 | $60.22 | 900,163 |
2019-02-26 | $66.26 | $66.52 | $65.20 | $66.21 | $60.44 | 451,427 |
2019-02-25 | $68.49 | $69.21 | $66.33 | $66.33 | $60.55 | 569,959 |
2019-02-22 | $67.32 | $68.55 | $67.13 | $68.35 | $62.39 | 308,620 |
2019-02-21 | $66.83 | $67.74 | $66.36 | $67.19 | $61.34 | 492,261 |
2019-02-20 | $67.70 | $68.21 | $66.71 | $66.95 | $61.12 | 369,396 |
2019-02-19 | $67.94 | $68.94 | $67.43 | $67.71 | $61.81 | 456,491 |
2019-02-15 | $68.88 | $69.68 | $68.02 | $68.32 | $62.37 | 343,304 |
2019-02-14 | $68.00 | $69.45 | $67.63 | $68.63 | $62.65 | 388,555 |
2019-02-13 | $70.74 | $71.06 | $67.26 | $68.31 | $62.36 | 761,651 |
2019-02-12 | $69.87 | $71.10 | $69.61 | $70.70 | $64.54 | 593,129 |
2019-02-11 | $68.04 | $69.81 | $68.04 | $69.40 | $63.35 | 453,021 |
2019-02-08 | $67.64 | $69.17 | $67.08 | $67.71 | $61.81 | 367,066 |
2019-02-07 | $67.55 | $68.13 | $67.23 | $67.79 | $61.88 | 320,146 |
2019-02-06 | $67.85 | $68.32 | $67.05 | $68.00 | $62.08 | 289,637 |
2019-02-05 | $68.15 | $68.61 | $67.55 | $67.70 | $61.80 | 672,595 |
2019-02-04 | $65.06 | $68.10 | $64.00 | $67.99 | $62.07 | 930,028 |
2019-02-01 | $65.80 | $66.57 | $65.10 | $65.51 | $59.80 | 638,819 |
2019-01-31 | $66.09 | $66.47 | $65.25 | $65.65 | $59.93 | 444,934 |
2019-01-30 | $66.94 | $67.63 | $65.52 | $66.05 | $60.30 | 753,107 |
2019-01-29 | $67.32 | $67.73 | $66.08 | $66.57 | $60.77 | 440,293 |
2019-01-28 | $66.90 | $68.26 | $66.50 | $67.08 | $61.24 | 649,339 |
2019-01-25 | $68.25 | $68.52 | $66.57 | $67.44 | $61.56 | 909,680 |
2019-01-24 | $69.33 | $69.77 | $67.73 | $67.78 | $61.87 | 540,966 |
2019-01-23 | $68.82 | $69.80 | $68.62 | $69.34 | $63.30 | 708,086 |
2019-01-22 | $67.85 | $69.00 | $67.24 | $68.65 | $62.67 | 1,040,888 |
2019-01-18 | $68.23 | $69.00 | $67.13 | $67.95 | $62.03 | 858,074 |
2019-01-17 | $67.16 | $68.21 | $66.00 | $67.64 | $61.75 | 462,544 |
2019-01-16 | $67.36 | $68.08 | $66.07 | $67.37 | $61.50 | 734,809 |
2019-01-15 | $66.81 | $67.44 | $65.36 | $67.01 | $61.17 | 699,719 |
2019-01-14 | $69.90 | $71.38 | $67.00 | $67.18 | $61.33 | 974,347 |
2019-01-11 | $68.84 | $72.22 | $68.80 | $69.99 | $63.89 | 692,169 |
2019-01-10 | $70.68 | $70.75 | $68.77 | $69.05 | $63.03 | 443,702 |
2019-01-09 | $70.03 | $71.59 | $68.69 | $71.14 | $64.94 | 634,283 |
2019-01-08 | $68.11 | $70.40 | $67.38 | $70.27 | $64.15 | 653,134 |
2019-01-07 | $62.41 | $67.95 | $62.41 | $67.43 | $61.55 | 864,977 |
2019-01-04 | $61.54 | $63.64 | $60.13 | $62.71 | $57.25 | 541,219 |
2019-01-03 | $60.89 | $61.58 | $60.13 | $60.76 | $55.47 | 417,045 |
2019-01-02 | $63.33 | $63.35 | $61.09 | $61.61 | $56.24 | 569,186 |
2018-12-31 | $64.79 | $65.95 | $63.40 | $64.19 | $58.60 | 433,383 |
2018-12-28 | $61.80 | $65.63 | $61.51 | $64.64 | $59.01 | 776,261 |
2018-12-27 | $60.30 | $60.62 | $58.51 | $60.59 | $55.31 | 305,577 |
2018-12-26 | $57.57 | $60.84 | $57.25 | $60.80 | $55.50 | 446,764 |
2018-12-24 | $59.90 | $60.46 | $56.95 | $57.36 | $52.36 | 655,368 |
2018-12-21 | $61.00 | $62.10 | $59.92 | $59.93 | $54.71 | 660,974 |
2018-12-20 | $61.86 | $62.05 | $59.90 | $60.75 | $55.46 | 526,607 |
2018-12-19 | $61.35 | $63.37 | $60.50 | $61.83 | $56.44 | 364,408 |
2018-12-18 | $61.49 | $61.98 | $60.69 | $61.02 | $55.70 | 358,277 |
2018-12-17 | $62.97 | $63.44 | $60.50 | $60.66 | $55.37 | 684,795 |
2018-12-14 | $64.52 | $65.31 | $62.90 | $63.21 | $57.70 | 469,085 |
2018-12-13 | $64.79 | $65.40 | $63.71 | $64.73 | $59.09 | 247,010 |
2018-12-12 | $63.90 | $65.39 | $63.28 | $64.56 | $58.93 | 384,279 |
2018-12-11 | $64.97 | $65.42 | $63.27 | $63.32 | $57.80 | 317,689 |
2018-12-10 | $61.50 | $64.36 | $61.50 | $64.24 | $58.64 | 527,558 |
2018-12-07 | $62.99 | $64.49 | $61.38 | $61.43 | $56.08 | 639,551 |
2018-12-06 | $62.00 | $63.75 | $60.90 | $63.68 | $58.13 | 525,033 |
2018-12-04 | $62.32 | $63.06 | $61.56 | $62.73 | $57.26 | 401,116 |
2018-12-03 | $66.25 | $66.41 | $61.40 | $62.08 | $56.67 | 675,120 |
2018-11-30 | $64.23 | $66.04 | $63.72 | $65.62 | $59.82 | 794,059 |
2018-11-29 | $63.67 | $65.19 | $63.12 | $64.51 | $58.80 | 365,188 |
2018-11-28 | $62.80 | $64.11 | $61.80 | $64.02 | $58.36 | 500,231 |
2018-11-27 | $63.35 | $63.79 | $61.85 | $62.43 | $56.91 | 234,428 |
2018-11-26 | $63.27 | $64.70 | $63.21 | $63.76 | $58.12 | 314,385 |
2018-11-23 | $61.21 | $63.15 | $60.53 | $62.90 | $57.34 | 196,583 |
2018-11-21 | $64.25 | $64.74 | $63.52 | $64.51 | $58.80 | 437,941 |
2018-11-20 | $64.60 | $65.60 | $63.33 | $63.88 | $58.23 | 616,334 |
2018-11-19 | $65.70 | $66.60 | $64.59 | $65.35 | $59.57 | 464,568 |
2018-11-16 | $66.02 | $66.21 | $64.03 | $65.48 | $59.69 | 571,674 |
2018-11-15 | $66.15 | $66.85 | $63.93 | $66.11 | $60.26 | 456,556 |
2018-11-14 | $65.85 | $67.31 | $65.21 | $66.17 | $60.32 | 456,620 |
2018-11-13 | $66.85 | $67.65 | $65.06 | $65.56 | $59.76 | 385,367 |
2018-11-12 | $67.11 | $69.62 | $66.67 | $66.83 | $60.92 | 520,527 |
2018-11-09 | $67.68 | $68.24 | $67.10 | $67.40 | $61.44 | 522,724 |
2018-11-08 | $67.00 | $68.35 | $66.01 | $67.76 | $61.77 | 561,602 |
2018-11-07 | $64.89 | $67.31 | $64.35 | $67.22 | $61.27 | 620,914 |
2018-11-06 | $62.74 | $64.88 | $62.50 | $64.56 | $58.85 | 498,675 |
2018-11-05 | $62.64 | $63.47 | $61.86 | $62.69 | $57.15 | 576,066 |
2018-11-02 | $64.33 | $64.50 | $61.40 | $62.41 | $56.89 | 936,918 |
2018-11-01 | $63.04 | $64.71 | $62.07 | $63.71 | $58.07 | 564,007 |
2018-10-31 | $63.28 | $64.72 | $62.58 | $62.62 | $57.08 | 712,728 |
2018-10-30 | $66.00 | $68.49 | $62.52 | $62.66 | $57.12 | 1,472,743 |
2018-10-29 | $68.50 | $68.74 | $63.82 | $65.05 | $59.30 | 1,143,565 |
2018-10-26 | $65.16 | $67.60 | $64.88 | $67.19 | $61.25 | 840,086 |
2018-10-25 | $66.58 | $67.32 | $65.79 | $66.18 | $60.33 | 711,366 |
2018-10-24 | $68.90 | $68.90 | $65.77 | $65.98 | $60.14 | 891,302 |
2018-10-23 | $69.33 | $70.04 | $68.27 | $69.64 | $63.48 | 939,778 |
2018-10-22 | $68.41 | $71.12 | $67.23 | $70.16 | $63.95 | 676,489 |
2018-10-19 | $72.27 | $72.35 | $70.39 | $70.79 | $64.53 | 668,814 |
2018-10-18 | $72.00 | $72.63 | $70.84 | $71.36 | $65.05 | 859,427 |
2018-10-17 | $74.25 | $75.58 | $73.10 | $73.94 | $67.40 | 620,103 |
2018-10-16 | $73.36 | $74.40 | $72.40 | $74.24 | $67.67 | 865,221 |
2018-10-15 | $69.45 | $73.47 | $68.75 | $72.30 | $65.91 | 1,068,246 |
2018-10-12 | $69.06 | $70.55 | $67.41 | $69.49 | $63.34 | 797,516 |
2018-10-11 | $67.44 | $69.26 | $67.07 | $67.41 | $61.45 | 471,264 |
2018-10-10 | $69.46 | $69.99 | $67.62 | $67.98 | $61.97 | 660,142 |
2018-10-09 | $70.75 | $72.26 | $69.42 | $69.66 | $63.50 | 541,518 |
2018-10-08 | $68.62 | $71.00 | $68.43 | $70.48 | $64.25 | 862,661 |
2018-10-05 | $67.67 | $69.44 | $67.32 | $68.86 | $62.77 | 528,723 |
2018-10-04 | $67.20 | $67.69 | $66.11 | $67.30 | $61.35 | 434,349 |
2018-10-03 | $68.10 | $68.50 | $66.55 | $67.33 | $61.37 | 603,368 |
2018-10-02 | $66.88 | $67.52 | $64.64 | $65.01 | $59.26 | 529,342 |
2018-10-01 | $68.70 | $69.35 | $66.23 | $67.08 | $61.15 | 403,407 |
2018-09-28 | $67.77 | $69.13 | $67.70 | $68.27 | $62.23 | 473,350 |
2018-09-27 | $68.29 | $68.43 | $66.74 | $67.81 | $61.81 | 283,488 |
2018-09-26 | $69.10 | $69.69 | $67.92 | $68.29 | $62.25 | 304,610 |
2018-09-25 | $67.20 | $69.91 | $66.99 | $69.35 | $63.22 | 539,395 |
2018-09-24 | $66.25 | $67.01 | $65.67 | $66.99 | $61.06 | 275,966 |
2018-09-21 | $66.87 | $67.40 | $66.35 | $66.35 | $60.48 | 351,494 |
2018-09-20 | $66.39 | $67.60 | $66.36 | $66.79 | $60.88 | 267,248 |
2018-09-19 | $67.58 | $67.62 | $65.68 | $65.99 | $60.15 | 353,425 |
2018-09-18 | $65.52 | $67.36 | $65.12 | $67.20 | $61.26 | 270,164 |
2018-09-17 | $67.55 | $67.55 | $65.01 | $65.85 | $60.03 | 537,328 |
2018-09-14 | $66.15 | $66.59 | $64.93 | $66.36 | $60.49 | 358,236 |
2018-09-13 | $65.98 | $66.32 | $65.28 | $65.94 | $60.11 | 214,155 |
2018-09-12 | $65.85 | $66.47 | $65.05 | $65.55 | $59.75 | 417,812 |
2018-09-11 | $65.76 | $67.94 | $64.62 | $66.19 | $60.34 | 899,293 |
2018-09-10 | $70.21 | $70.37 | $67.36 | $67.48 | $61.51 | 460,348 |
2018-09-07 | $68.76 | $70.74 | $68.73 | $69.71 | $63.54 | 516,222 |
2018-09-06 | $66.68 | $69.23 | $66.19 | $68.87 | $62.78 | 703,730 |
2018-09-05 | $65.36 | $67.08 | $63.80 | $66.68 | $60.78 | 566,130 |
2018-09-04 | $65.17 | $67.09 | $64.98 | $65.55 | $59.75 | 584,313 |
2018-08-31 | $66.40 | $67.22 | $65.91 | $66.95 | $61.03 | 417,681 |
2018-08-30 | $66.39 | $67.03 | $65.86 | $66.57 | $60.60 | 304,085 |
2018-08-29 | $66.71 | $67.21 | $66.30 | $66.39 | $60.44 | 244,224 |
2018-08-28 | $67.02 | $67.14 | $65.66 | $66.74 | $60.76 | 423,783 |
2018-08-27 | $67.25 | $67.62 | $66.02 | $66.79 | $60.80 | 460,528 |
2018-08-24 | $64.86 | $66.57 | $64.48 | $65.97 | $60.05 | 373,167 |
2018-08-23 | $63.67 | $65.10 | $62.78 | $64.84 | $59.03 | 375,657 |
2018-08-22 | $63.82 | $64.00 | $63.02 | $63.49 | $57.80 | 369,323 |
2018-08-21 | $63.83 | $64.52 | $63.40 | $63.43 | $57.74 | 273,216 |
2018-08-20 | $63.41 | $63.96 | $62.84 | $63.59 | $57.89 | 336,320 |
2018-08-17 | $63.56 | $64.91 | $62.65 | $63.21 | $57.54 | 658,317 |
2018-08-16 | $61.91 | $64.18 | $61.79 | $63.73 | $58.02 | 719,489 |
2018-08-15 | $61.63 | $62.65 | $60.95 | $61.61 | $56.09 | 378,559 |
2018-08-14 | $60.60 | $61.97 | $60.60 | $61.97 | $56.41 | 554,434 |
2018-08-13 | $60.28 | $60.52 | $59.26 | $60.29 | $54.88 | 425,093 |
2018-08-10 | $61.20 | $61.42 | $59.48 | $60.04 | $54.66 | 652,975 |
2018-08-09 | $60.50 | $61.81 | $60.44 | $61.22 | $55.73 | 576,733 |
2018-08-08 | $58.76 | $60.28 | $58.76 | $60.18 | $54.78 | 369,522 |
2018-08-07 | $59.15 | $59.92 | $58.59 | $59.20 | $53.89 | 512,354 |
2018-08-06 | $58.86 | $61.68 | $58.35 | $58.74 | $53.47 | 1,200,295 |
2018-08-03 | $56.34 | $62.19 | $55.00 | $59.22 | $53.91 | 3,325,795 |
2018-08-02 | $48.65 | $50.48 | $48.42 | $50.31 | $45.80 | 1,232,796 |
2018-08-01 | $49.18 | $49.33 | $47.91 | $49.09 | $44.69 | 766,498 |
2018-07-31 | $49.29 | $50.01 | $47.83 | $49.35 | $44.92 | 826,291 |
2018-07-30 | $51.13 | $51.49 | $49.26 | $49.34 | $44.92 | 684,532 |
2018-07-27 | $51.38 | $52.12 | $50.86 | $51.11 | $46.53 | 470,952 |
2018-07-26 | $50.33 | $51.36 | $50.05 | $51.26 | $46.66 | 369,598 |
2018-07-25 | $50.63 | $51.55 | $50.02 | $50.61 | $46.07 | 664,097 |
2018-07-24 | $52.58 | $52.98 | $49.42 | $50.54 | $46.01 | 860,625 |
2018-07-23 | $52.30 | $53.03 | $52.03 | $52.54 | $47.83 | 404,128 |
2018-07-20 | $52.70 | $53.30 | $52.10 | $52.13 | $47.46 | 326,877 |
2018-07-19 | $52.07 | $52.97 | $52.02 | $52.78 | $48.05 | 320,129 |
2018-07-18 | $51.40 | $52.48 | $50.52 | $52.39 | $47.69 | 247,188 |
2018-07-17 | $50.98 | $51.59 | $50.60 | $51.44 | $46.83 | 318,043 |
2018-07-16 | $52.20 | $52.86 | $50.87 | $50.99 | $46.42 | 659,697 |
2018-07-13 | $52.53 | $52.89 | $51.50 | $52.21 | $47.53 | 369,269 |
2018-07-12 | $53.22 | $53.49 | $52.35 | $52.69 | $47.97 | 425,448 |
2018-07-11 | $52.39 | $53.50 | $51.95 | $52.49 | $47.78 | 345,589 |
2018-07-10 | $53.38 | $53.92 | $52.11 | $52.57 | $47.86 | 421,599 |
2018-07-09 | $53.29 | $54.08 | $53.01 | $53.20 | $48.43 | 340,562 |
2018-07-06 | $53.71 | $54.40 | $53.01 | $53.15 | $48.38 | 409,310 |
2018-07-05 | $52.66 | $53.48 | $52.66 | $53.43 | $48.64 | 328,589 |
2018-07-03 | $52.43 | $52.92 | $52.13 | $52.46 | $47.76 | 167,257 |
2018-07-02 | $51.73 | $52.17 | $51.15 | $52.17 | $47.49 | 285,521 |
2018-06-29 | $52.65 | $52.80 | $51.76 | $52.12 | $47.45 | 554,890 |
2018-06-28 | $51.18 | $52.62 | $50.81 | $52.59 | $47.87 | 398,133 |
2018-06-27 | $53.11 | $53.98 | $51.26 | $51.29 | $46.69 | 469,603 |
2018-06-26 | $52.99 | $54.41 | $52.62 | $53.12 | $48.36 | 651,175 |
2018-06-25 | $52.07 | $52.77 | $51.91 | $52.65 | $47.93 | 501,856 |
2018-06-22 | $51.21 | $52.96 | $50.81 | $52.54 | $47.83 | 790,849 |
2018-06-21 | $50.48 | $51.58 | $49.94 | $51.07 | $46.49 | 605,631 |
2018-06-20 | $50.77 | $53.18 | $49.92 | $50.13 | $45.63 | 1,247,712 |
2018-06-19 | $52.04 | $52.12 | $49.28 | $50.38 | $45.86 | 1,996,180 |
2018-06-18 | $52.51 | $54.37 | $51.89 | $53.77 | $48.95 | 749,855 |
2018-06-15 | $52.64 | $52.71 | $51.91 | $52.16 | $47.48 | 535,992 |
2018-06-14 | $52.75 | $53.03 | $52.17 | $52.90 | $48.16 | 365,598 |
2018-06-13 | $52.11 | $52.98 | $51.79 | $52.46 | $47.76 | 379,991 |
2018-06-12 | $52.36 | $52.78 | $51.64 | $51.99 | $47.33 | 641,601 |
2018-06-11 | $54.45 | $54.64 | $52.47 | $52.55 | $47.84 | 714,746 |
2018-06-08 | $52.92 | $54.77 | $52.51 | $54.41 | $49.53 | 745,963 |
2018-06-07 | $54.29 | $54.49 | $52.43 | $53.06 | $48.30 | 1,094,874 |
2018-06-06 | $51.61 | $53.40 | $51.61 | $51.88 | $47.23 | 722,426 |
2018-06-05 | $51.05 | $51.62 | $50.65 | $51.39 | $46.78 | 577,623 |
2018-06-04 | $50.19 | $51.03 | $48.61 | $50.92 | $46.35 | 738,205 |
2018-06-01 | $50.80 | $51.00 | $50.01 | $50.19 | $45.69 | 391,157 |
2018-05-31 | $50.79 | $51.48 | $49.69 | $50.61 | $46.01 | 555,986 |
2018-05-30 | $50.54 | $51.92 | $50.51 | $51.00 | $46.36 | 573,680 |
2018-05-29 | $50.66 | $51.00 | $50.03 | $50.31 | $45.73 | 516,808 |
2018-05-25 | $51.87 | $52.19 | $50.57 | $50.80 | $46.18 | 589,516 |
2018-05-24 | $52.00 | $52.57 | $51.67 | $52.06 | $47.33 | 454,786 |
2018-05-23 | $50.81 | $51.99 | $50.70 | $51.96 | $47.23 | 330,058 |
2018-05-22 | $52.06 | $52.41 | $50.55 | $51.05 | $46.41 | 432,688 |
2018-05-21 | $52.08 | $52.80 | $52.01 | $52.08 | $47.34 | 401,639 |
2018-05-18 | $51.94 | $52.35 | $51.75 | $51.83 | $47.12 | 454,904 |
2018-05-17 | $51.44 | $52.11 | $51.00 | $51.78 | $47.07 | 284,132 |
2018-05-16 | $51.50 | $51.85 | $50.81 | $51.66 | $46.96 | 419,288 |
2018-05-15 | $50.99 | $52.15 | $50.81 | $51.59 | $46.90 | 481,005 |
2018-05-14 | $52.39 | $52.46 | $50.90 | $51.03 | $46.39 | 680,944 |
2018-05-11 | $53.22 | $53.26 | $51.80 | $52.15 | $47.41 | 313,173 |
2018-05-10 | $53.18 | $54.25 | $52.92 | $53.29 | $48.44 | 495,548 |
2018-05-09 | $54.22 | $54.46 | $52.88 | $53.23 | $48.39 | 482,375 |
2018-05-08 | $53.72 | $54.86 | $53.69 | $54.34 | $49.40 | 587,822 |
2018-05-07 | $53.82 | $54.71 | $53.50 | $53.97 | $49.06 | 903,679 |
2018-05-04 | $52.53 | $55.86 | $51.07 | $53.38 | $48.53 | 2,046,402 |
2018-05-03 | $47.99 | $49.66 | $47.23 | $49.26 | $44.78 | 1,025,593 |
2018-05-02 | $48.71 | $49.52 | $48.04 | $48.20 | $43.82 | 624,062 |
2018-05-01 | $48.95 | $49.51 | $46.52 | $48.98 | $44.53 | 685,550 |
2018-04-30 | $49.78 | $50.18 | $48.84 | $48.86 | $44.42 | 356,853 |
2018-04-27 | $49.22 | $50.08 | $48.82 | $49.46 | $44.96 | 487,659 |
2018-04-26 | $50.03 | $50.74 | $49.36 | $49.40 | $44.91 | 515,941 |
2018-04-25 | $49.74 | $50.45 | $49.74 | $49.94 | $45.40 | 423,425 |
2018-04-24 | $50.19 | $50.94 | $49.30 | $49.51 | $45.01 | 464,501 |
2018-04-23 | $51.02 | $51.19 | $50.12 | $50.16 | $45.60 | 503,217 |
2018-04-20 | $51.08 | $51.72 | $50.42 | $50.76 | $46.14 | 519,350 |
2018-04-19 | $51.08 | $51.83 | $50.64 | $50.83 | $46.21 | 429,679 |
2018-04-18 | $51.45 | $51.80 | $50.98 | $51.28 | $46.62 | 468,605 |
2018-04-17 | $51.85 | $52.00 | $50.34 | $51.22 | $46.56 | 817,609 |
2018-04-16 | $48.81 | $51.73 | $48.81 | $51.09 | $46.44 | 1,408,172 |
2018-04-13 | $48.39 | $48.67 | $47.77 | $48.28 | $43.89 | 251,800 |
2018-04-12 | $48.68 | $49.10 | $48.21 | $48.26 | $43.87 | 176,127 |
2018-04-11 | $48.00 | $48.69 | $47.73 | $48.30 | $43.91 | 417,342 |
2018-04-10 | $48.19 | $48.36 | $47.79 | $48.15 | $43.77 | 292,091 |
2018-04-09 | $48.06 | $48.56 | $47.82 | $47.84 | $43.49 | 199,281 |
2018-04-06 | $48.41 | $48.86 | $47.32 | $47.76 | $43.42 | 300,661 |
2018-04-05 | $48.29 | $48.98 | $48.14 | $48.81 | $44.37 | 243,119 |
2018-04-04 | $46.30 | $48.26 | $45.91 | $47.95 | $43.59 | 328,971 |
2018-04-03 | $46.00 | $46.97 | $45.53 | $46.89 | $42.63 | 292,642 |
2018-04-02 | $47.14 | $48.08 | $45.73 | $45.81 | $41.64 | 543,652 |
2018-03-29 | $47.34 | $48.11 | $47.13 | $47.23 | $42.93 | 436,034 |
2018-03-28 | $47.24 | $47.93 | $46.74 | $47.27 | $42.97 | 567,550 |
2018-03-27 | $48.36 | $48.50 | $47.17 | $47.44 | $43.13 | 581,541 |
2018-03-26 | $47.65 | $48.39 | $47.29 | $48.32 | $43.93 | 338,852 |
2018-03-23 | $47.91 | $48.40 | $47.04 | $47.09 | $42.81 | 430,797 |
2018-03-22 | $48.31 | $48.63 | $47.23 | $47.91 | $43.55 | 330,857 |
2018-03-21 | $48.47 | $48.89 | $47.94 | $48.37 | $43.97 | 389,512 |
2018-03-20 | $48.46 | $49.00 | $47.66 | $48.38 | $43.98 | 555,279 |
2018-03-19 | $48.55 | $49.04 | $47.95 | $48.50 | $44.09 | 410,272 |
2018-03-16 | $48.64 | $48.80 | $47.48 | $48.65 | $44.23 | 1,038,782 |
2018-03-15 | $48.85 | $49.08 | $48.25 | $48.33 | $43.93 | 366,147 |
2018-03-14 | $48.50 | $49.00 | $47.89 | $48.85 | $44.41 | 363,479 |
2018-03-13 | $48.36 | $48.68 | $47.63 | $48.22 | $43.83 | 463,756 |
2018-03-12 | $48.36 | $48.68 | $47.63 | $48.13 | $43.75 | 404,280 |
2018-03-09 | $46.12 | $48.19 | $45.73 | $48.12 | $43.74 | 694,185 |
2018-03-08 | $45.36 | $46.08 | $45.29 | $45.91 | $41.73 | 245,016 |
2018-03-07 | $44.89 | $45.54 | $44.17 | $45.37 | $41.18 | 349,461 |
2018-03-06 | $44.34 | $45.55 | $44.05 | $45.29 | $41.11 | 618,137 |
2018-03-05 | $43.88 | $44.71 | $43.49 | $44.33 | $40.24 | 451,542 |
2018-03-02 | $43.74 | $45.07 | $43.74 | $43.97 | $39.91 | 1,236,590 |
2018-03-01 | $45.24 | $45.38 | $43.78 | $44.13 | $40.06 | 613,077 |
2018-02-28 | $45.67 | $46.35 | $45.13 | $45.31 | $41.13 | 642,783 |
2018-02-27 | $44.77 | $45.84 | $44.27 | $45.67 | $41.45 | 604,789 |
2018-02-26 | $44.34 | $45.12 | $42.82 | $44.91 | $40.76 | 1,047,725 |
2018-02-23 | $43.97 | $45.40 | $41.76 | $44.38 | $40.28 | 3,781,444 |
2018-02-22 | $45.73 | $46.95 | $45.73 | $46.78 | $42.46 | 1,054,131 |
2018-02-21 | $44.05 | $46.40 | $44.05 | $45.73 | $41.51 | 889,757 |
2018-02-20 | $45.82 | $46.25 | $43.90 | $44.03 | $39.96 | 778,396 |
2018-02-16 | $46.32 | $47.24 | $46.11 | $46.93 | $42.60 | 442,088 |
2018-02-15 | $46.15 | $46.92 | $45.91 | $46.44 | $42.15 | 371,479 |
2018-02-14 | $45.03 | $46.09 | $45.03 | $45.91 | $41.67 | 389,990 |
2018-02-13 | $45.38 | $46.20 | $44.92 | $45.26 | $41.08 | 457,288 |
2018-02-12 | $45.56 | $46.17 | $45.00 | $45.75 | $41.53 | 617,824 |
2018-02-09 | $44.16 | $46.17 | $43.78 | $45.15 | $40.98 | 934,756 |
2018-02-08 | $45.07 | $45.64 | $43.83 | $43.97 | $39.91 | 598,272 |
2018-02-07 | $48.19 | $48.74 | $47.80 | $48.13 | $40.75 | 409,029 |
2018-02-06 | $47.13 | $49.04 | $46.55 | $48.18 | $40.79 | 512,400 |
2018-02-05 | $47.82 | $49.15 | $47.25 | $47.73 | $40.41 | 668,514 |
2018-02-02 | $48.10 | $48.69 | $47.23 | $47.91 | $40.56 | 627,545 |
2018-02-01 | $48.33 | $48.79 | $47.64 | $48.14 | $40.76 | 547,620 |
2018-01-31 | $48.59 | $49.69 | $47.96 | $48.36 | $40.94 | 719,851 |
2018-01-30 | $47.44 | $48.24 | $47.44 | $48.01 | $40.65 | 1,010,541 |
2018-01-29 | $47.63 | $48.28 | $47.26 | $47.84 | $40.50 | 247,610 |
2018-01-26 | $46.83 | $47.94 | $46.33 | $47.75 | $40.43 | 360,303 |
2018-01-25 | $46.24 | $46.91 | $45.58 | $46.85 | $39.66 | 403,528 |
2018-01-24 | $46.74 | $46.74 | $45.46 | $46.01 | $38.95 | 338,434 |
2018-01-23 | $46.55 | $46.89 | $46.10 | $46.52 | $39.39 | 356,599 |
2018-01-22 | $44.53 | $46.10 | $44.37 | $46.07 | $39.00 | 567,560 |
2018-01-19 | $44.07 | $44.67 | $43.53 | $44.40 | $37.59 | 463,816 |
2018-01-18 | $44.43 | $44.68 | $43.78 | $44.10 | $37.34 | 239,441 |
2018-01-17 | $44.59 | $44.74 | $43.96 | $44.30 | $37.51 | 336,356 |
2018-01-16 | $45.54 | $45.70 | $44.16 | $44.41 | $37.60 | 439,346 |
2018-01-12 | $44.18 | $45.14 | $43.71 | $45.08 | $38.17 | 468,231 |
2018-01-11 | $43.66 | $44.30 | $43.27 | $44.25 | $37.46 | 428,590 |
2018-01-10 | $44.36 | $44.65 | $43.22 | $43.35 | $36.70 | 413,882 |
2018-01-09 | $43.50 | $44.75 | $43.16 | $44.44 | $37.62 | 1,163,647 |
2018-01-08 | $39.55 | $43.27 | $39.55 | $43.23 | $36.60 | 1,392,108 |
2018-01-05 | $39.89 | $40.36 | $39.40 | $39.70 | $33.61 | 629,101 |
2018-01-04 | $40.53 | $41.30 | $40.44 | $40.75 | $34.50 | 361,235 |
2018-01-03 | $39.60 | $40.65 | $39.56 | $40.39 | $34.20 | 404,395 |
2018-01-02 | $39.23 | $40.01 | $38.53 | $39.26 | $33.24 | 487,045 |
2017-12-29 | $39.61 | $39.90 | $38.01 | $38.98 | $33.00 | 289,510 |
2017-12-28 | $39.94 | $40.30 | $39.46 | $39.65 | $33.57 | 214,173 |
2017-12-27 | $39.20 | $39.86 | $39.10 | $39.86 | $33.75 | 320,610 |
2017-12-26 | $38.23 | $39.38 | $37.90 | $39.11 | $33.11 | 375,641 |
2017-12-22 | $37.59 | $38.76 | $37.50 | $38.35 | $32.47 | 655,402 |
2017-12-21 | $39.77 | $40.13 | $38.93 | $39.36 | $33.32 | 1,071,789 |
2017-12-20 | $40.74 | $40.82 | $39.49 | $39.69 | $33.60 | 758,878 |
2017-12-19 | $40.73 | $41.16 | $39.07 | $40.49 | $34.28 | 578,472 |
2017-12-18 | $41.04 | $41.45 | $40.12 | $40.42 | $34.22 | 397,091 |
2017-12-15 | $41.44 | $41.97 | $40.85 | $40.91 | $34.64 | 919,950 |
2017-12-14 | $42.85 | $43.16 | $41.21 | $41.54 | $35.17 | 564,772 |
2017-12-13 | $42.04 | $43.25 | $41.67 | $42.72 | $36.17 | 819,698 |
2017-12-12 | $41.75 | $42.74 | $41.55 | $42.08 | $35.63 | 586,262 |
2017-12-11 | $40.86 | $41.47 | $40.72 | $41.45 | $35.09 | 519,886 |
2017-12-08 | $39.70 | $40.88 | $39.65 | $40.70 | $34.46 | 464,168 |
2017-12-07 | $39.16 | $39.69 | $38.82 | $39.57 | $33.50 | 233,981 |
2017-12-06 | $39.87 | $40.40 | $38.99 | $39.19 | $33.18 | 303,328 |
2017-12-05 | $39.46 | $40.59 | $38.51 | $39.82 | $33.71 | 375,950 |
2017-12-04 | $39.38 | $40.46 | $39.13 | $39.69 | $33.60 | 693,908 |
2017-12-01 | $39.19 | $39.38 | $38.38 | $38.74 | $32.80 | 482,521 |
2017-11-30 | $39.35 | $39.69 | $39.09 | $39.19 | $33.12 | 438,527 |
2017-11-29 | $38.15 | $39.67 | $37.85 | $39.21 | $33.14 | 578,492 |
2017-11-28 | $38.80 | $39.99 | $38.80 | $39.85 | $33.68 | 254,423 |
2017-11-27 | $39.17 | $39.22 | $38.36 | $38.79 | $32.78 | 205,770 |
2017-11-24 | $39.59 | $39.59 | $39.08 | $39.18 | $33.11 | 168,531 |
2017-11-22 | $39.60 | $39.91 | $39.39 | $39.53 | $33.41 | 230,385 |
2017-11-21 | $39.35 | $39.62 | $38.99 | $39.52 | $33.40 | 445,213 |
2017-11-20 | $38.38 | $39.22 | $38.18 | $39.19 | $33.12 | 301,612 |
2017-11-17 | $38.75 | $39.17 | $37.75 | $38.38 | $32.44 | 558,729 |
2017-11-16 | $39.53 | $39.98 | $38.86 | $38.96 | $32.93 | 356,704 |
2017-11-15 | $39.57 | $40.31 | $38.91 | $39.49 | $33.37 | 897,383 |
2017-11-14 | $39.36 | $40.51 | $38.65 | $39.69 | $33.54 | 1,111,007 |
2017-11-13 | $38.09 | $39.20 | $37.71 | $38.95 | $32.92 | 580,079 |
2017-11-10 | $37.76 | $38.37 | $37.51 | $38.10 | $32.20 | 680,649 |
2017-11-09 | $37.11 | $38.03 | $36.66 | $37.81 | $31.95 | 589,063 |
2017-11-08 | $35.83 | $37.90 | $35.50 | $37.29 | $31.51 | 1,006,788 |
2017-11-07 | $36.52 | $36.82 | $35.49 | $35.85 | $30.30 | 705,122 |
2017-11-06 | $36.53 | $37.96 | $36.11 | $36.47 | $30.82 | 879,958 |
2017-11-03 | $37.00 | $38.88 | $36.00 | $36.41 | $30.77 | 3,937,763 |
2017-11-02 | $32.89 | $33.19 | $32.00 | $32.19 | $27.20 | 1,065,350 |
2017-11-01 | $33.90 | $33.90 | $32.95 | $32.97 | $27.86 | 433,048 |
2017-10-31 | $33.30 | $34.31 | $33.30 | $33.87 | $28.62 | 628,360 |
2017-10-30 | $33.37 | $33.59 | $32.58 | $33.33 | $28.17 | 365,547 |
2017-10-27 | $32.75 | $33.66 | $32.43 | $33.58 | $28.38 | 583,473 |
2017-10-26 | $32.29 | $33.10 | $31.91 | $32.74 | $27.67 | 548,190 |
2017-10-25 | $31.95 | $32.18 | $31.53 | $31.99 | $27.04 | 349,093 |
2017-10-24 | $32.20 | $32.56 | $31.91 | $32.13 | $27.15 | 465,051 |
2017-10-23 | $32.70 | $32.88 | $31.96 | $32.15 | $27.17 | 474,530 |
2017-10-20 | $33.37 | $33.37 | $32.75 | $32.78 | $27.70 | 251,772 |
2017-10-19 | $32.67 | $33.15 | $32.60 | $33.15 | $28.02 | 184,883 |
2017-10-18 | $33.10 | $33.35 | $32.61 | $32.76 | $27.69 | 312,528 |
2017-10-17 | $32.02 | $33.01 | $32.02 | $32.94 | $27.84 | 342,021 |
2017-10-16 | $32.35 | $32.72 | $32.02 | $32.19 | $27.20 | 223,999 |
2017-10-13 | $33.03 | $33.16 | $32.21 | $32.49 | $27.46 | 394,897 |
2017-10-12 | $32.42 | $33.00 | $32.10 | $32.73 | $27.66 | 298,134 |
2017-10-11 | $32.65 | $32.89 | $32.18 | $32.59 | $27.54 | 423,382 |
2017-10-10 | $32.83 | $33.00 | $32.37 | $32.49 | $27.46 | 288,188 |
2017-10-09 | $32.98 | $33.32 | $32.53 | $32.68 | $27.62 | 385,461 |
2017-10-06 | $33.12 | $33.46 | $32.91 | $32.98 | $27.87 | 432,316 |
2017-10-05 | $33.36 | $33.50 | $33.13 | $33.24 | $28.09 | 262,693 |
2017-10-04 | $33.47 | $33.54 | $33.02 | $33.24 | $28.09 | 333,366 |
2017-10-03 | $33.89 | $34.98 | $33.34 | $33.48 | $28.29 | 417,385 |
2017-10-02 | $33.42 | $33.88 | $33.17 | $33.61 | $28.40 | 749,908 |
2017-09-29 | $33.40 | $33.81 | $33.20 | $33.25 | $28.10 | 434,053 |
2017-09-28 | $33.43 | $33.69 | $33.15 | $33.34 | $28.18 | 239,082 |
2017-09-27 | $33.89 | $34.06 | $33.53 | $33.54 | $28.34 | 346,458 |
2017-09-26 | $33.88 | $33.95 | $33.38 | $33.63 | $28.42 | 388,914 |
2017-09-25 | $33.95 | $34.03 | $33.54 | $33.87 | $28.62 | 220,217 |
2017-09-22 | $34.69 | $34.76 | $33.94 | $33.96 | $28.70 | 386,806 |
2017-09-21 | $34.80 | $34.98 | $34.41 | $34.66 | $29.29 | 177,026 |
2017-09-20 | $34.66 | $35.61 | $34.61 | $34.72 | $29.34 | 467,007 |
2017-09-19 | $33.84 | $34.94 | $33.84 | $34.46 | $29.12 | 565,830 |
2017-09-18 | $33.97 | $34.19 | $33.74 | $33.94 | $28.68 | 278,851 |
2017-09-15 | $33.32 | $34.00 | $32.60 | $33.78 | $28.55 | 655,113 |
2017-09-14 | $33.61 | $34.10 | $33.39 | $33.61 | $28.40 | 439,675 |
2017-09-13 | $33.15 | $34.00 | $33.15 | $33.59 | $28.39 | 289,825 |
2017-09-12 | $32.54 | $33.44 | $32.37 | $33.43 | $28.25 | 258,459 |
2017-09-11 | $32.97 | $33.36 | $32.37 | $32.42 | $27.40 | 258,574 |
2017-09-08 | $32.39 | $32.92 | $32.27 | $32.90 | $27.80 | 277,323 |
2017-09-07 | $32.77 | $32.90 | $32.30 | $32.43 | $27.41 | 131,444 |
2017-09-06 | $33.08 | $33.62 | $32.68 | $32.77 | $27.69 | 354,299 |
2017-09-05 | $33.37 | $33.43 | $32.09 | $32.33 | $27.32 | 484,489 |
2017-09-01 | $32.44 | $33.55 | $32.29 | $33.41 | $28.24 | 495,828 |
2017-08-31 | $32.20 | $32.44 | $31.88 | $32.41 | $27.39 | 330,909 |
2017-08-30 | $32.26 | $32.42 | $32.09 | $32.16 | $27.18 | 349,667 |
2017-08-29 | $32.44 | $32.61 | $32.18 | $32.22 | $27.17 | 395,263 |
2017-08-28 | $34.00 | $34.03 | $32.40 | $32.64 | $27.52 | 794,823 |
2017-08-25 | $34.84 | $34.84 | $34.08 | $34.10 | $28.76 | 389,107 |
2017-08-24 | $35.11 | $35.11 | $34.46 | $34.65 | $29.22 | 290,773 |
2017-08-23 | $35.32 | $35.49 | $34.78 | $35.01 | $29.52 | 431,796 |
2017-08-22 | $35.14 | $35.91 | $35.02 | $35.57 | $30.00 | 492,364 |
2017-08-21 | $34.82 | $34.99 | $34.40 | $34.87 | $29.40 | 341,669 |
2017-08-18 | $34.93 | $35.05 | $34.61 | $34.76 | $29.31 | 347,662 |
2017-08-17 | $35.06 | $35.49 | $35.01 | $35.08 | $29.58 | 367,408 |
2017-08-16 | $34.83 | $35.38 | $34.75 | $35.08 | $29.58 | 279,768 |
2017-08-15 | $34.48 | $34.80 | $34.05 | $34.71 | $29.27 | 324,810 |
2017-08-14 | $33.68 | $34.44 | $33.68 | $34.38 | $28.99 | 350,787 |
2017-08-11 | $32.85 | $33.54 | $32.37 | $33.48 | $28.23 | 480,817 |
2017-08-10 | $32.43 | $32.99 | $32.35 | $32.84 | $27.69 | 378,382 |
2017-08-09 | $32.57 | $32.92 | $32.43 | $32.63 | $27.52 | 443,657 |
2017-08-08 | $33.00 | $34.16 | $32.73 | $32.75 | $27.62 | 974,100 |
2017-08-07 | $32.65 | $33.50 | $32.55 | $33.13 | $27.94 | 626,053 |
2017-08-04 | $31.18 | $33.07 | $30.87 | $32.28 | $27.22 | 1,594,977 |
2017-08-03 | $30.80 | $31.54 | $30.09 | $30.10 | $25.38 | 912,411 |
2017-08-02 | $30.23 | $31.00 | $30.12 | $30.69 | $25.88 | 542,248 |
2017-08-01 | $29.95 | $30.53 | $29.77 | $30.32 | $25.57 | 443,279 |
2017-07-31 | $29.79 | $30.27 | $29.59 | $30.01 | $25.31 | 419,530 |
2017-07-28 | $29.89 | $29.90 | $29.54 | $29.75 | $25.09 | 423,082 |
2017-07-27 | $31.36 | $31.36 | $29.90 | $30.00 | $25.30 | 576,991 |
2017-07-26 | $31.24 | $31.46 | $30.95 | $31.42 | $26.50 | 217,541 |
2017-07-25 | $31.20 | $31.38 | $30.86 | $31.29 | $26.39 | 287,948 |
2017-07-24 | $31.46 | $31.50 | $30.99 | $31.17 | $26.28 | 323,534 |
2017-07-21 | $31.39 | $31.64 | $31.03 | $31.45 | $26.52 | 448,885 |
2017-07-20 | $30.70 | $31.31 | $30.52 | $31.25 | $26.35 | 419,443 |
2017-07-19 | $30.23 | $30.84 | $30.17 | $30.80 | $25.97 | 376,616 |
2017-07-18 | $30.08 | $30.36 | $29.84 | $30.32 | $25.57 | 339,842 |
2017-07-17 | $30.34 | $30.72 | $30.11 | $30.14 | $25.42 | 239,066 |
2017-07-14 | $30.26 | $30.50 | $30.05 | $30.40 | $25.64 | 241,837 |
2017-07-13 | $30.32 | $30.41 | $29.90 | $30.32 | $25.57 | 346,748 |
2017-07-12 | $30.45 | $30.76 | $30.04 | $30.29 | $25.54 | 269,720 |
2017-07-11 | $30.40 | $30.55 | $29.98 | $30.29 | $25.54 | 181,495 |
2017-07-10 | $30.34 | $30.65 | $30.26 | $30.43 | $25.66 | 285,809 |
2017-07-07 | $30.00 | $30.59 | $29.81 | $30.52 | $25.74 | 377,548 |
2017-07-06 | $30.21 | $30.52 | $29.97 | $30.16 | $25.43 | 377,547 |
2017-07-05 | $31.13 | $31.13 | $30.13 | $30.27 | $25.53 | 256,581 |
2017-07-03 | $30.87 | $31.16 | $30.57 | $31.09 | $26.22 | 163,079 |
2017-06-30 | $31.50 | $31.63 | $30.89 | $30.90 | $26.06 | 268,354 |
2017-06-29 | $32.17 | $32.40 | $31.28 | $31.36 | $26.45 | 299,530 |
2017-06-28 | $32.00 | $32.56 | $31.18 | $32.17 | $27.13 | 546,050 |
2017-06-27 | $31.25 | $31.94 | $31.24 | $31.88 | $26.88 | 568,606 |
2017-06-26 | $31.14 | $31.56 | $30.82 | $31.33 | $26.42 | 564,610 |
2017-06-23 | $30.46 | $31.05 | $30.05 | $30.94 | $26.09 | 2,252,920 |
2017-06-22 | $30.06 | $30.56 | $30.05 | $30.41 | $25.64 | 276,670 |
2017-06-21 | $30.57 | $30.69 | $29.98 | $30.06 | $25.35 | 364,776 |
2017-06-20 | $30.57 | $31.05 | $30.29 | $30.52 | $25.74 | 468,687 |
2017-06-19 | $30.32 | $30.94 | $30.24 | $30.63 | $25.83 | 458,984 |
2017-06-16 | $30.23 | $30.46 | $30.00 | $30.22 | $25.48 | 460,060 |
2017-06-15 | $29.99 | $30.55 | $29.99 | $30.38 | $25.62 | 249,238 |
2017-06-14 | $30.49 | $30.71 | $29.99 | $30.30 | $25.55 | 291,278 |
2017-06-13 | $30.20 | $31.05 | $29.97 | $30.49 | $25.71 | 436,682 |
2017-06-12 | $30.69 | $30.86 | $30.00 | $30.20 | $25.47 | 696,362 |
2017-06-09 | $30.54 | $30.84 | $30.27 | $30.72 | $25.91 | 519,117 |
2017-06-08 | $29.87 | $30.69 | $29.87 | $30.49 | $25.71 | 733,303 |
2017-06-07 | $29.31 | $29.82 | $29.31 | $29.76 | $25.10 | 292,219 |
2017-06-06 | $29.25 | $29.59 | $29.06 | $29.35 | $24.75 | 330,482 |
2017-06-05 | $29.29 | $29.39 | $28.99 | $29.32 | $24.72 | 226,937 |
2017-06-02 | $28.97 | $29.43 | $28.97 | $29.26 | $24.67 | 258,873 |
2017-06-01 | $28.58 | $28.91 | $28.28 | $28.88 | $24.35 | 343,892 |
2017-05-31 | $28.73 | $29.00 | $28.35 | $28.51 | $24.04 | 392,936 |
2017-05-30 | $28.83 | $29.17 | $28.45 | $28.65 | $24.16 | 423,752 |
2017-05-26 | $28.90 | $29.43 | $28.61 | $28.89 | $24.36 | 483,226 |
2017-05-25 | $29.84 | $30.14 | $29.46 | $29.72 | $25.06 | 480,163 |
2017-05-24 | $29.68 | $30.25 | $29.51 | $29.84 | $25.16 | 519,633 |
2017-05-23 | $30.98 | $31.00 | $29.46 | $29.68 | $25.03 | 882,676 |
2017-05-22 | $30.21 | $30.39 | $29.50 | $29.65 | $25.00 | 252,539 |
2017-05-19 | $29.82 | $30.33 | $29.67 | $30.18 | $25.45 | 402,988 |
2017-05-18 | $29.76 | $30.01 | $29.49 | $29.74 | $25.08 | 370,614 |
2017-05-17 | $29.96 | $30.34 | $29.80 | $29.83 | $25.15 | 287,923 |
2017-05-16 | $30.53 | $30.56 | $29.86 | $30.19 | $25.46 | 496,488 |
2017-05-15 | $30.69 | $31.25 | $30.46 | $30.57 | $25.78 | 415,220 |
2017-05-12 | $31.15 | $31.26 | $30.65 | $30.74 | $25.92 | 367,162 |
2017-05-11 | $30.84 | $31.28 | $30.56 | $31.21 | $26.32 | 337,980 |
2017-05-10 | $30.83 | $31.21 | $30.54 | $31.00 | $26.14 | 516,935 |
2017-05-09 | $31.48 | $31.69 | $30.76 | $30.85 | $26.01 | 451,438 |
2017-05-08 | $32.29 | $32.49 | $31.17 | $31.44 | $26.51 | 657,054 |
2017-05-05 | $32.80 | $33.25 | $32.00 | $32.29 | $27.23 | 4,074,854 |
2017-05-04 | $29.21 | $29.35 | $28.60 | $29.00 | $24.45 | 734,148 |
2017-05-03 | $29.57 | $29.74 | $28.98 | $29.17 | $24.60 | 716,306 |
2017-05-02 | $29.87 | $29.87 | $29.28 | $29.71 | $25.05 | 694,355 |
2017-05-01 | $29.35 | $29.93 | $29.07 | $29.75 | $25.09 | 614,724 |
2017-04-28 | $29.57 | $29.77 | $29.10 | $29.43 | $24.82 | 409,014 |
2017-04-27 | $30.06 | $30.06 | $29.30 | $29.51 | $24.88 | 349,857 |
2017-04-26 | $30.09 | $30.28 | $29.75 | $29.82 | $25.15 | 530,333 |
2017-04-25 | $30.08 | $30.24 | $29.59 | $30.00 | $25.30 | 451,369 |
2017-04-24 | $29.44 | $30.03 | $28.72 | $29.82 | $25.15 | 1,212,806 |
2017-04-21 | $28.20 | $28.62 | $28.00 | $28.27 | $23.84 | 632,995 |
2017-04-20 | $28.00 | $28.27 | $27.79 | $28.10 | $23.69 | 445,068 |
2017-04-19 | $28.00 | $28.16 | $27.86 | $27.91 | $23.54 | 232,523 |
2017-04-18 | $28.21 | $28.31 | $27.89 | $27.91 | $23.54 | 221,898 |
2017-04-17 | $28.41 | $28.67 | $28.02 | $28.23 | $23.81 | 251,384 |
2017-04-13 | $28.33 | $28.53 | $28.22 | $28.35 | $23.91 | 159,367 |
2017-04-12 | $28.46 | $28.50 | $28.09 | $28.43 | $23.97 | 912,628 |
2017-04-11 | $28.25 | $28.65 | $28.12 | $28.46 | $24.00 | 289,727 |
2017-04-10 | $28.11 | $28.45 | $27.75 | $28.24 | $23.81 | 567,397 |
2017-04-07 | $27.90 | $28.17 | $27.72 | $28.09 | $23.69 | 351,851 |
2017-04-06 | $27.78 | $27.96 | $27.29 | $27.79 | $23.43 | 440,078 |
2017-04-05 | $27.86 | $28.35 | $27.61 | $27.78 | $23.43 | 506,996 |
2017-04-04 | $28.00 | $28.02 | $27.48 | $27.59 | $23.27 | 327,956 |
2017-04-03 | $28.27 | $28.61 | $27.98 | $28.00 | $23.61 | 516,841 |
2017-03-31 | $28.20 | $28.56 | $28.13 | $28.28 | $23.85 | 264,261 |
2017-03-30 | $28.06 | $28.34 | $27.81 | $28.20 | $23.78 | 225,690 |
2017-03-29 | $27.57 | $28.21 | $27.54 | $28.06 | $23.66 | 342,185 |
2017-03-28 | $26.88 | $27.66 | $26.39 | $27.62 | $23.29 | 455,061 |
2017-03-27 | $26.54 | $27.10 | $26.14 | $26.87 | $22.66 | 408,892 |
2017-03-24 | $26.78 | $26.93 | $26.51 | $26.79 | $22.59 | 231,825 |
2017-03-23 | $26.22 | $26.83 | $25.57 | $26.70 | $22.52 | 293,043 |
2017-03-22 | $25.78 | $26.29 | $25.65 | $26.26 | $22.14 | 465,820 |
2017-03-21 | $26.26 | $26.45 | $25.75 | $25.79 | $21.75 | 251,344 |
2017-03-20 | $26.64 | $26.64 | $26.09 | $26.13 | $22.03 | 265,543 |
2017-03-17 | $26.46 | $26.73 | $26.24 | $26.65 | $22.47 | 566,383 |
2017-03-16 | $26.26 | $26.45 | $25.95 | $26.30 | $22.18 | 323,727 |
2017-03-15 | $25.53 | $26.26 | $25.43 | $26.22 | $22.11 | 563,583 |
2017-03-14 | $25.83 | $25.99 | $25.49 | $25.49 | $21.50 | 251,241 |
2017-03-13 | $25.95 | $26.06 | $25.77 | $25.96 | $21.89 | 562,696 |
2017-03-10 | $25.39 | $25.95 | $25.37 | $25.88 | $21.82 | 419,694 |
2017-03-09 | $25.37 | $25.57 | $25.15 | $25.30 | $21.33 | 404,166 |
2017-03-08 | $25.21 | $25.52 | $25.05 | $25.38 | $21.40 | 412,279 |
2017-03-07 | $25.39 | $25.39 | $25.00 | $25.16 | $21.22 | 799,195 |
2017-03-06 | $25.80 | $25.80 | $25.03 | $25.52 | $21.52 | 991,138 |
2017-03-03 | $25.00 | $26.74 | $24.74 | $25.99 | $21.92 | 2,562,578 |
2017-03-02 | $27.13 | $27.24 | $26.58 | $26.65 | $22.47 | 1,112,747 |
2017-03-01 | $26.64 | $27.09 | $26.14 | $27.00 | $22.77 | 805,998 |
2017-02-28 | $26.38 | $26.58 | $26.19 | $26.30 | $22.18 | 539,294 |
2017-02-27 | $26.79 | $27.11 | $26.25 | $26.50 | $22.35 | 904,589 |
2017-02-24 | $26.56 | $27.04 | $26.23 | $26.79 | $22.59 | 890,421 |
2017-02-23 | $27.46 | $27.63 | $26.75 | $26.78 | $22.58 | 464,796 |
2017-02-22 | $28.22 | $28.22 | $26.61 | $27.39 | $23.10 | 1,173,889 |
2017-02-21 | $28.70 | $28.74 | $28.04 | $28.27 | $23.84 | 449,657 |
2017-02-17 | $28.60 | $28.84 | $28.10 | $28.36 | $23.92 | 462,088 |
2017-02-16 | $28.93 | $29.11 | $28.72 | $28.84 | $24.32 | 261,697 |
2017-02-15 | $28.68 | $29.10 | $28.44 | $28.94 | $24.40 | 428,382 |
2017-02-14 | $28.97 | $29.17 | $28.62 | $28.77 | $24.26 | 308,905 |
2017-02-13 | $29.32 | $29.49 | $28.94 | $29.04 | $24.49 | 273,537 |
2017-02-10 | $29.39 | $29.73 | $29.24 | $29.29 | $24.70 | 330,901 |
2017-02-09 | $28.97 | $29.66 | $28.95 | $29.25 | $24.67 | 727,871 |
2017-02-08 | $28.42 | $29.02 | $27.92 | $28.94 | $24.40 | 351,452 |
2017-02-07 | $28.86 | $28.94 | $28.36 | $28.55 | $24.08 | 412,051 |
2017-02-06 | $28.74 | $28.92 | $28.61 | $28.84 | $24.32 | 236,801 |
2017-02-03 | $28.63 | $28.81 | $28.27 | $28.73 | $24.23 | 360,576 |
2017-02-02 | $28.20 | $28.55 | $28.05 | $28.40 | $23.95 | 395,048 |
2017-02-01 | $28.65 | $28.88 | $28.11 | $28.15 | $23.74 | 222,646 |
2017-01-31 | $28.24 | $28.65 | $28.08 | $28.47 | $24.01 | 343,205 |
2017-01-30 | $28.06 | $28.42 | $27.63 | $28.26 | $23.83 | 258,333 |
2017-01-27 | $28.09 | $28.23 | $27.64 | $28.16 | $23.75 | 289,416 |
2017-01-26 | $28.35 | $28.43 | $28.00 | $28.09 | $23.69 | 302,276 |
2017-01-25 | $28.38 | $29.03 | $28.30 | $28.33 | $23.89 | 267,565 |
2017-01-24 | $28.31 | $28.40 | $27.98 | $28.38 | $23.93 | 450,201 |
2017-01-23 | $28.26 | $28.48 | $28.02 | $28.27 | $23.84 | 333,379 |
2017-01-20 | $28.67 | $29.14 | $28.06 | $28.37 | $23.92 | 738,794 |
2017-01-19 | $29.08 | $29.08 | $28.70 | $28.80 | $24.29 | 338,217 |
2017-01-18 | $28.73 | $28.92 | $28.58 | $28.87 | $24.35 | 279,930 |
2017-01-17 | $28.85 | $28.85 | $28.52 | $28.74 | $24.24 | 361,802 |
2017-01-13 | $29.04 | $29.07 | $28.60 | $28.86 | $24.34 | 247,728 |
2017-01-12 | $28.86 | $29.02 | $28.71 | $28.92 | $24.39 | 552,480 |
2017-01-11 | $28.56 | $29.00 | $28.51 | $28.95 | $24.41 | 261,772 |
2017-01-10 | $28.53 | $28.77 | $28.38 | $28.56 | $24.08 | 492,775 |
2017-01-09 | $28.17 | $28.77 | $28.00 | $28.52 | $24.05 | 546,939 |
2017-01-06 | $29.08 | $29.21 | $28.09 | $28.27 | $23.84 | 484,618 |
2017-01-05 | $29.45 | $29.57 | $28.41 | $28.86 | $24.34 | 658,673 |
2017-01-04 | $28.98 | $29.73 | $28.29 | $29.71 | $25.05 | 773,084 |
2017-01-03 | $29.92 | $30.04 | $29.16 | $29.58 | $24.94 | 547,592 |
2016-12-30 | $29.82 | $29.97 | $29.49 | $29.59 | $24.95 | 313,749 |
2016-12-29 | $29.41 | $29.89 | $29.41 | $29.69 | $25.04 | 244,610 |
2016-12-28 | $29.95 | $30.05 | $29.38 | $29.42 | $24.81 | 281,516 |
2016-12-27 | $29.38 | $30.10 | $29.29 | $30.02 | $25.32 | 285,388 |
2016-12-23 | $29.55 | $30.07 | $29.36 | $29.62 | $24.98 | 275,410 |
2016-12-22 | $30.66 | $30.89 | $29.18 | $29.50 | $24.88 | 530,226 |
2016-12-21 | $31.37 | $31.37 | $30.09 | $30.76 | $25.94 | 494,203 |
2016-12-20 | $31.16 | $31.34 | $30.67 | $31.28 | $26.38 | 553,061 |
2016-12-19 | $32.28 | $32.43 | $31.03 | $31.12 | $26.24 | 343,431 |
2016-12-16 | $31.56 | $32.34 | $31.50 | $32.11 | $27.08 | 831,098 |
2016-12-15 | $31.71 | $32.01 | $31.29 | $31.47 | $26.54 | 333,303 |
2016-12-14 | $31.75 | $32.03 | $31.55 | $31.63 | $26.67 | 372,360 |
2016-12-13 | $32.05 | $32.07 | $31.60 | $31.91 | $26.91 | 304,838 |
2016-12-12 | $32.52 | $32.98 | $31.80 | $32.03 | $27.01 | 353,762 |
2016-12-09 | $33.24 | $33.27 | $32.30 | $32.66 | $27.54 | 399,079 |
2016-12-08 | $32.60 | $33.42 | $32.30 | $33.04 | $27.86 | 552,887 |
2016-12-07 | $31.75 | $32.47 | $31.36 | $32.45 | $27.36 | 501,929 |
2016-12-06 | $31.30 | $31.47 | $30.77 | $31.44 | $26.51 | 399,154 |
2016-12-05 | $31.37 | $31.50 | $30.99 | $31.29 | $26.39 | 484,338 |
2016-12-02 | $31.33 | $31.33 | $30.43 | $30.83 | $26.00 | 871,513 |
2016-12-01 | $30.62 | $31.73 | $30.48 | $31.48 | $26.55 | 4,944,967 |
2016-11-30 | $31.31 | $31.31 | $29.83 | $30.69 | $25.88 | 1,549,618 |
2016-11-29 | $31.25 | $31.37 | $29.19 | $29.99 | $25.29 | 1,084,230 |
2016-11-28 | $31.56 | $31.60 | $31.05 | $31.19 | $26.30 | 328,212 |
2016-11-25 | $31.60 | $31.70 | $31.08 | $31.65 | $26.69 | 92,804 |
2016-11-23 | $30.57 | $31.71 | $30.32 | $31.58 | $26.63 | 229,906 |
2016-11-22 | $30.36 | $30.66 | $29.94 | $30.60 | $25.80 | 233,666 |
2016-11-21 | $29.69 | $30.33 | $29.54 | $30.22 | $25.48 | 225,662 |
2016-11-18 | $30.04 | $30.10 | $29.42 | $29.61 | $24.97 | 539,863 |
2016-11-17 | $29.76 | $30.56 | $29.76 | $29.94 | $25.25 | 246,005 |
2016-11-16 | $29.28 | $29.80 | $28.85 | $29.79 | $25.12 | 403,970 |
2016-11-15 | $28.00 | $29.62 | $27.96 | $29.41 | $24.80 | 655,026 |
2016-11-14 | $28.00 | $28.40 | $27.61 | $28.03 | $23.64 | 929,060 |
2016-11-11 | $26.87 | $27.49 | $26.61 | $26.98 | $22.75 | 282,794 |
2016-11-10 | $27.69 | $27.90 | $26.82 | $26.86 | $22.65 | 474,253 |
2016-11-09 | $26.60 | $27.56 | $26.49 | $27.46 | $23.16 | 325,908 |
2016-11-08 | $26.79 | $27.21 | $26.38 | $27.09 | $22.84 | 376,232 |
2016-11-07 | $26.54 | $26.98 | $26.36 | $26.81 | $22.61 | 494,228 |
2016-11-04 | $26.46 | $26.50 | $26.06 | $26.37 | $22.24 | 674,123 |
2016-11-03 | $26.86 | $27.86 | $26.15 | $26.35 | $22.22 | 2,272,751 |
2016-11-02 | $26.66 | $28.10 | $26.56 | $27.17 | $22.91 | 1,898,747 |
2016-11-01 | $26.92 | $28.15 | $26.11 | $26.12 | $22.03 | 602,821 |
2016-10-31 | $26.64 | $26.85 | $26.47 | $26.76 | $22.57 | 466,713 |
2016-10-28 | $26.70 | $27.07 | $26.47 | $26.54 | $22.38 | 351,398 |
2016-10-27 | $27.00 | $27.40 | $26.64 | $26.70 | $22.52 | 208,930 |
2016-10-26 | $28.26 | $28.26 | $26.87 | $26.99 | $22.76 | 381,539 |
2016-10-25 | $29.56 | $29.60 | $28.23 | $28.42 | $23.97 | 418,849 |
2016-10-24 | $29.35 | $29.83 | $29.30 | $29.77 | $25.10 | 213,383 |
2016-10-21 | $28.39 | $29.27 | $28.35 | $29.07 | $24.51 | 149,326 |
2016-10-20 | $29.16 | $29.16 | $28.52 | $28.54 | $24.07 | 189,120 |
2016-10-19 | $28.96 | $29.40 | $28.65 | $29.18 | $24.61 | 127,177 |
2016-10-18 | $29.23 | $29.23 | $28.81 | $28.89 | $24.36 | 71,253 |
2016-10-17 | $28.36 | $29.01 | $28.27 | $28.94 | $24.40 | 185,052 |
2016-10-14 | $28.32 | $28.69 | $28.18 | $28.40 | $23.95 | 138,075 |
2016-10-13 | $27.93 | $28.39 | $27.92 | $28.11 | $23.70 | 167,968 |
2016-10-12 | $27.76 | $28.32 | $27.63 | $28.02 | $23.63 | 192,790 |
2016-10-11 | $28.37 | $28.37 | $27.69 | $27.81 | $23.45 | 111,173 |
2016-10-10 | $27.95 | $28.40 | $27.56 | $28.35 | $23.91 | 64,034 |
2016-10-07 | $27.99 | $28.03 | $27.56 | $27.73 | $23.38 | 102,473 |
2016-10-06 | $28.24 | $28.26 | $27.75 | $27.99 | $23.60 | 133,242 |
2016-10-05 | $29.24 | $29.24 | $28.20 | $28.39 | $23.94 | 184,451 |
2016-10-04 | $29.35 | $29.35 | $28.89 | $29.20 | $24.62 | 231,798 |
2016-10-03 | $29.14 | $29.33 | $28.91 | $29.33 | $24.73 | 149,537 |
2016-09-30 | $28.69 | $29.53 | $28.63 | $29.30 | $24.71 | 227,973 |
2016-09-29 | $28.76 | $29.05 | $28.49 | $28.67 | $24.18 | 220,264 |
2016-09-28 | $29.09 | $29.10 | $28.41 | $28.88 | $24.35 | 182,243 |
2016-09-27 | $29.44 | $29.59 | $29.04 | $29.15 | $24.58 | 95,056 |
2016-09-26 | $29.44 | $29.73 | $29.44 | $29.53 | $24.90 | 119,551 |
2016-09-23 | $29.32 | $29.86 | $29.28 | $29.66 | $25.01 | 183,525 |
2016-09-22 | $29.32 | $29.54 | $29.22 | $29.35 | $24.75 | 200,526 |
2016-09-21 | $29.46 | $29.60 | $28.96 | $29.17 | $24.60 | 147,042 |
2016-09-20 | $29.92 | $29.92 | $29.35 | $29.38 | $24.78 | 129,827 |
2016-09-19 | $29.78 | $29.94 | $29.30 | $29.74 | $25.08 | 204,294 |
2016-09-16 | $29.36 | $29.77 | $29.19 | $29.58 | $24.94 | 172,848 |
2016-09-15 | $29.39 | $29.66 | $29.11 | $29.43 | $24.82 | 181,185 |
2016-09-14 | $29.57 | $29.63 | $29.30 | $29.36 | $24.76 | 124,515 |
2016-09-13 | $29.43 | $29.71 | $29.01 | $29.45 | $24.83 | 126,025 |
2016-09-12 | $29.22 | $29.81 | $29.01 | $29.78 | $25.11 | 252,644 |
2016-09-09 | $30.50 | $30.51 | $29.43 | $29.46 | $24.84 | 482,827 |
2016-09-08 | $31.39 | $31.79 | $30.44 | $30.65 | $25.85 | 299,089 |
2016-09-07 | $31.36 | $31.40 | $30.82 | $31.11 | $26.23 | 489,483 |
2016-09-06 | $31.28 | $31.74 | $31.20 | $31.36 | $26.45 | 538,363 |
2016-09-02 | $30.40 | $31.29 | $30.40 | $31.29 | $26.39 | 216,150 |
2016-09-01 | $30.38 | $30.38 | $30.01 | $30.12 | $25.40 | 105,937 |
2016-08-31 | $30.77 | $30.97 | $29.90 | $30.29 | $25.54 | 214,063 |
2016-08-30 | $30.83 | $31.18 | $30.45 | $30.88 | $26.04 | 252,161 |
2016-08-29 | $30.45 | $30.96 | $30.45 | $30.77 | $25.95 | 121,607 |
2016-08-26 | $30.57 | $30.92 | $30.06 | $30.49 | $25.71 | 265,426 |
2016-08-25 | $30.68 | $30.95 | $30.23 | $30.36 | $25.60 | 151,594 |
2016-08-24 | $30.75 | $31.10 | $30.62 | $30.71 | $25.90 | 157,108 |
2016-08-23 | $31.13 | $31.35 | $30.48 | $30.87 | $26.03 | 219,540 |
2016-08-22 | $31.18 | $31.62 | $31.01 | $31.10 | $26.23 | 262,953 |
2016-08-19 | $31.56 | $31.80 | $30.88 | $31.01 | $26.15 | 435,265 |
2016-08-18 | $31.66 | $31.88 | $31.19 | $31.70 | $26.73 | 344,674 |
2016-08-17 | $31.76 | $31.98 | $31.11 | $31.60 | $26.65 | 355,167 |
2016-08-16 | $31.95 | $32.04 | $31.55 | $31.88 | $26.88 | 283,767 |
2016-08-15 | $32.53 | $33.10 | $32.11 | $32.15 | $27.11 | 617,238 |
2016-08-12 | $32.12 | $32.70 | $32.12 | $32.52 | $27.42 | 422,665 |
2016-08-11 | $31.59 | $32.24 | $31.52 | $32.14 | $27.10 | 404,774 |
2016-08-10 | $31.41 | $31.68 | $30.84 | $31.44 | $26.51 | 352,975 |
2016-08-09 | $29.30 | $31.26 | $29.17 | $31.18 | $26.29 | 1,919,841 |
2016-08-08 | $29.76 | $30.60 | $29.50 | $30.08 | $25.37 | 701,913 |
2016-08-05 | $28.71 | $30.78 | $27.18 | $29.80 | $25.13 | 1,527,953 |
2016-08-04 | $26.50 | $26.69 | $26.03 | $26.31 | $22.19 | 495,322 |
2016-08-03 | $25.78 | $26.72 | $25.64 | $26.70 | $22.52 | 221,686 |
2016-08-02 | $26.25 | $26.25 | $25.57 | $25.90 | $21.84 | 171,718 |
2016-08-01 | $26.13 | $26.65 | $25.77 | $26.28 | $22.16 | 300,788 |
2016-07-29 | $25.91 | $26.08 | $25.55 | $26.00 | $21.93 | 156,459 |
2016-07-28 | $26.09 | $26.33 | $25.79 | $25.96 | $21.89 | 105,270 |
2016-07-27 | $26.34 | $26.44 | $25.94 | $26.07 | $21.98 | 121,241 |
2016-07-26 | $26.88 | $27.13 | $26.20 | $26.22 | $22.11 | 146,626 |
2016-07-25 | $27.47 | $27.86 | $26.97 | $27.08 | $22.84 | 388,698 |
2016-07-22 | $26.43 | $27.64 | $26.43 | $27.60 | $23.27 | 284,254 |
2016-07-21 | $26.17 | $26.70 | $26.06 | $26.48 | $22.33 | 182,186 |
2016-07-20 | $26.15 | $26.49 | $25.98 | $26.29 | $22.17 | 250,932 |
2016-07-19 | $25.71 | $26.29 | $25.68 | $26.06 | $21.98 | 267,381 |
2016-07-18 | $25.79 | $26.00 | $25.66 | $25.82 | $21.77 | 249,589 |
2016-07-15 | $26.00 | $26.10 | $25.69 | $25.73 | $21.70 | 255,790 |
2016-07-14 | $26.14 | $26.14 | $25.62 | $25.83 | $21.78 | 211,413 |
2016-07-13 | $25.96 | $26.22 | $25.68 | $25.89 | $21.83 | 279,146 |
2016-07-12 | $25.97 | $26.23 | $25.37 | $25.95 | $21.88 | 357,935 |
2016-07-11 | $25.66 | $25.90 | $25.41 | $25.73 | $21.70 | 282,609 |
2016-07-08 | $25.45 | $26.25 | $25.26 | $25.67 | $21.65 | 653,754 |
2016-07-07 | $28.70 | $28.85 | $27.97 | $28.07 | $21.27 | 624,746 |
2016-07-06 | $27.56 | $28.63 | $27.39 | $28.25 | $21.40 | 457,408 |
2016-07-05 | $28.36 | $28.44 | $26.94 | $27.48 | $20.82 | 394,109 |
2016-07-01 | $28.43 | $28.58 | $27.61 | $28.33 | $21.46 | 680,529 |
2016-06-30 | $27.47 | $27.47 | $26.51 | $27.25 | $20.65 | 149,768 |
2016-06-29 | $26.32 | $27.37 | $26.32 | $27.30 | $20.68 | 237,650 |
2016-06-28 | $26.10 | $26.70 | $26.00 | $26.11 | $19.78 | 134,131 |
2016-06-27 | $26.92 | $27.27 | $25.24 | $25.96 | $19.67 | 526,850 |
2016-06-24 | $26.47 | $27.43 | $26.35 | $27.24 | $20.64 | 1,357,529 |
2016-06-23 | $27.56 | $27.78 | $27.07 | $27.40 | $20.76 | 230,657 |
2016-06-22 | $27.57 | $27.86 | $27.20 | $27.29 | $20.68 | 242,150 |
2016-06-21 | $27.71 | $27.91 | $27.25 | $27.64 | $20.94 | 283,383 |
2016-06-20 | $27.87 | $28.13 | $27.22 | $27.69 | $20.98 | 287,010 |
2016-06-17 | $27.70 | $27.87 | $27.24 | $27.52 | $20.85 | 269,206 |
2016-06-16 | $27.27 | $27.92 | $27.10 | $27.88 | $21.12 | 202,622 |
2016-06-15 | $27.60 | $27.89 | $27.33 | $27.39 | $20.75 | 135,825 |
2016-06-14 | $26.92 | $27.65 | $26.73 | $27.65 | $20.95 | 244,799 |
2016-06-13 | $27.73 | $27.97 | $26.96 | $26.96 | $20.43 | 151,276 |
2016-06-10 | $27.41 | $27.81 | $27.05 | $27.68 | $20.97 | 191,370 |
2016-06-09 | $27.50 | $28.00 | $27.30 | $27.68 | $20.97 | 206,121 |
2016-06-08 | $28.10 | $28.45 | $27.59 | $27.68 | $20.97 | 349,274 |
2016-06-07 | $28.33 | $28.50 | $28.08 | $28.10 | $21.29 | 181,761 |
2016-06-06 | $28.32 | $28.66 | $28.08 | $28.38 | $21.50 | 197,113 |
2016-06-03 | $28.44 | $28.55 | $28.09 | $28.44 | $21.55 | 185,805 |
2016-06-02 | $28.17 | $28.67 | $28.06 | $28.58 | $21.65 | 176,294 |
2016-06-01 | $27.96 | $28.44 | $27.96 | $28.29 | $21.43 | 181,689 |
2016-05-31 | $28.14 | $28.14 | $27.61 | $27.90 | $21.14 | 186,241 |
2016-05-27 | $27.61 | $28.07 | $27.43 | $27.92 | $21.15 | 158,411 |
2016-05-26 | $26.63 | $27.89 | $26.63 | $27.64 | $20.94 | 209,337 |
2016-05-25 | $26.59 | $26.84 | $25.78 | $26.61 | $20.16 | 513,041 |
2016-05-24 | $26.03 | $26.65 | $25.85 | $26.40 | $20.00 | 379,638 |
2016-05-23 | $25.73 | $26.10 | $25.73 | $25.81 | $19.56 | 405,310 |
2016-05-20 | $26.05 | $26.21 | $25.72 | $25.84 | $19.58 | 150,962 |
2016-05-19 | $25.56 | $26.34 | $25.56 | $25.92 | $19.64 | 157,867 |
2016-05-18 | $25.50 | $25.99 | $25.06 | $25.59 | $19.39 | 228,758 |
2016-05-17 | $25.95 | $25.96 | $25.10 | $25.48 | $19.31 | 103,284 |
2016-05-16 | $25.94 | $26.08 | $25.61 | $25.91 | $19.63 | 71,116 |
2016-05-13 | $25.89 | $26.43 | $25.64 | $25.97 | $19.68 | 133,323 |
2016-05-12 | $26.20 | $26.43 | $25.68 | $25.94 | $19.65 | 127,745 |
2016-05-11 | $26.38 | $26.94 | $25.96 | $26.03 | $19.72 | 242,413 |
2016-05-10 | $26.02 | $27.00 | $25.81 | $26.48 | $20.06 | 411,800 |
2016-05-09 | $25.94 | $26.09 | $25.09 | $25.85 | $19.59 | 243,239 |
2016-05-06 | $26.00 | $26.70 | $25.59 | $26.01 | $19.71 | 519,108 |
2016-05-05 | $26.00 | $26.10 | $25.07 | $25.28 | $19.15 | 204,396 |
2016-05-04 | $24.80 | $25.80 | $24.63 | $25.65 | $19.43 | 235,740 |
2016-05-03 | $24.78 | $25.04 | $24.33 | $24.68 | $18.70 | 132,304 |
2016-05-02 | $24.93 | $25.03 | $24.60 | $25.01 | $18.95 | 151,352 |
2016-04-29 | $24.35 | $25.00 | $24.27 | $24.94 | $18.90 | 170,375 |
2016-04-28 | $24.02 | $24.44 | $23.98 | $24.33 | $18.43 | 141,097 |
2016-04-27 | $24.53 | $24.69 | $23.79 | $24.19 | $18.33 | 129,609 |
2016-04-26 | $24.65 | $25.02 | $24.60 | $24.65 | $18.68 | 73,375 |
2016-04-25 | $24.58 | $24.68 | $24.12 | $24.58 | $18.62 | 74,145 |
2016-04-22 | $24.18 | $24.63 | $23.78 | $24.57 | $18.62 | 137,791 |
2016-04-21 | $24.90 | $24.98 | $24.15 | $24.26 | $18.38 | 113,051 |
2016-04-20 | $24.71 | $25.04 | $24.51 | $24.90 | $18.87 | 149,633 |
2016-04-19 | $24.56 | $24.84 | $24.29 | $24.76 | $18.76 | 195,594 |
2016-04-18 | $24.64 | $24.74 | $24.19 | $24.28 | $18.40 | 75,462 |
2016-04-15 | $24.28 | $24.92 | $24.12 | $24.74 | $18.74 | 155,155 |
2016-04-14 | $24.32 | $24.55 | $23.75 | $24.28 | $18.40 | 282,384 |
2016-04-13 | $23.91 | $24.43 | $23.80 | $24.41 | $18.49 | 121,015 |
2016-04-12 | $23.68 | $24.12 | $23.50 | $23.78 | $18.02 | 139,383 |
2016-04-11 | $24.40 | $24.50 | $23.69 | $23.74 | $17.99 | 234,060 |
2016-04-08 | $24.03 | $24.35 | $23.92 | $24.25 | $18.37 | 201,619 |
2016-04-07 | $23.96 | $24.15 | $23.46 | $23.93 | $18.13 | 587,128 |
2016-04-06 | $23.83 | $24.20 | $23.43 | $24.02 | $18.20 | 344,733 |
2016-04-05 | $23.55 | $23.72 | $22.92 | $23.72 | $17.97 | 318,847 |
2016-04-04 | $24.22 | $24.24 | $23.64 | $23.77 | $18.01 | 164,057 |
2016-04-01 | $23.20 | $24.48 | $23.01 | $24.28 | $18.40 | 579,074 |
2016-03-31 | $23.82 | $23.82 | $22.68 | $22.68 | $17.18 | 423,429 |
2016-03-30 | $23.29 | $23.99 | $23.22 | $23.73 | $17.98 | 235,169 |
2016-03-29 | $22.12 | $23.24 | $22.01 | $23.21 | $17.59 | 351,024 |
2016-03-28 | $22.14 | $22.47 | $22.03 | $22.08 | $16.73 | 210,876 |
2016-03-24 | $22.24 | $22.47 | $21.82 | $22.00 | $16.67 | 591,359 |
2016-03-23 | $22.37 | $22.71 | $22.05 | $22.40 | $16.97 | 308,177 |
2016-03-22 | $22.74 | $22.81 | $22.35 | $22.50 | $17.05 | 253,204 |
2016-03-21 | $23.06 | $23.41 | $23.01 | $23.03 | $17.45 | 178,884 |
2016-03-18 | $23.05 | $23.45 | $22.74 | $23.05 | $17.46 | 262,779 |
2016-03-17 | $22.62 | $23.13 | $22.53 | $22.97 | $17.40 | 267,636 |
2016-03-16 | $22.91 | $23.01 | $22.45 | $22.73 | $17.22 | 400,735 |
2016-03-15 | $24.08 | $24.12 | $22.95 | $23.06 | $17.47 | 374,307 |
2016-03-14 | $23.59 | $24.42 | $23.57 | $24.20 | $18.34 | 384,005 |
2016-03-11 | $24.06 | $24.17 | $23.50 | $23.77 | $18.01 | 337,203 |
2016-03-10 | $24.55 | $24.70 | $23.51 | $23.75 | $17.99 | 804,603 |
2016-03-09 | $24.92 | $25.20 | $24.35 | $24.53 | $18.59 | 4,168,124 |
2016-03-08 | $24.28 | $24.75 | $23.28 | $24.25 | $18.37 | 928,130 |
2016-03-07 | $26.18 | $26.34 | $25.12 | $25.22 | $19.11 | 299,907 |
2016-03-04 | $26.00 | $26.42 | $24.25 | $26.16 | $19.82 | 1,129,317 |
2016-03-03 | $25.17 | $26.00 | $25.13 | $25.16 | $19.06 | 319,155 |
2016-03-02 | $24.59 | $25.24 | $24.44 | $25.10 | $19.02 | 163,423 |
2016-03-01 | $24.05 | $24.87 | $23.76 | $24.52 | $18.58 | 151,946 |
2016-02-29 | $22.84 | $24.00 | $22.79 | $23.82 | $18.05 | 183,230 |
2016-02-26 | $22.94 | $22.98 | $22.16 | $22.93 | $17.37 | 119,098 |
2016-02-25 | $22.67 | $23.11 | $22.29 | $23.09 | $17.49 | 60,232 |
2016-02-24 | $22.58 | $23.04 | $22.28 | $22.69 | $17.19 | 164,927 |
2016-02-23 | $22.61 | $23.20 | $22.39 | $22.87 | $17.33 | 59,143 |
2016-02-22 | $23.25 | $23.25 | $22.71 | $22.74 | $17.23 | 80,380 |
2016-02-19 | $22.69 | $23.17 | $21.94 | $22.98 | $17.41 | 162,931 |
2016-02-18 | $22.68 | $22.99 | $22.37 | $22.75 | $17.24 | 250,323 |
2016-02-17 | $22.33 | $22.75 | $22.24 | $22.69 | $17.19 | 97,563 |
2016-02-16 | $22.75 | $22.89 | $22.00 | $22.24 | $16.85 | 66,008 |
2016-02-12 | $22.29 | $22.57 | $22.13 | $22.29 | $16.89 | 196,418 |
2016-02-11 | $21.28 | $22.38 | $20.92 | $22.04 | $16.70 | 166,912 |
2016-02-10 | $21.35 | $22.08 | $20.73 | $21.62 | $16.38 | 131,023 |
2016-02-09 | $21.91 | $22.41 | $21.11 | $21.25 | $16.10 | 100,838 |
2016-02-08 | $23.08 | $23.08 | $21.68 | $22.25 | $16.86 | 126,262 |
2016-02-05 | $24.14 | $24.21 | $22.67 | $23.36 | $17.70 | 150,729 |
2016-02-04 | $24.24 | $24.32 | $23.86 | $24.26 | $18.38 | 169,774 |
2016-02-03 | $24.18 | $24.24 | $23.63 | $24.22 | $18.35 | 190,061 |
2016-02-02 | $23.56 | $24.32 | $23.30 | $24.09 | $18.25 | 68,706 |
2016-02-01 | $24.11 | $24.50 | $23.87 | $23.95 | $18.15 | 176,670 |
2016-01-29 | $24.27 | $24.69 | $23.77 | $24.26 | $18.38 | 106,871 |
2016-01-28 | $23.91 | $24.50 | $23.69 | $24.25 | $18.37 | 253,932 |
2016-01-27 | $24.71 | $24.92 | $23.50 | $23.67 | $17.93 | 119,109 |
2016-01-26 | $24.89 | $25.06 | $24.26 | $24.89 | $18.86 | 102,276 |
2016-01-25 | $25.56 | $25.56 | $24.39 | $24.69 | $18.71 | 108,812 |
2016-01-22 | $25.80 | $25.87 | $25.33 | $25.70 | $19.47 | 215,439 |
2016-01-21 | $24.29 | $25.92 | $23.99 | $25.54 | $19.35 | 377,686 |
2016-01-20 | $24.19 | $24.49 | $23.30 | $24.13 | $18.28 | 246,718 |
2016-01-19 | $24.50 | $24.94 | $24.34 | $24.55 | $18.60 | 226,504 |
2016-01-15 | $23.17 | $24.43 | $22.75 | $24.29 | $18.40 | 333,570 |
2016-01-14 | $23.07 | $24.25 | $22.51 | $23.89 | $18.10 | 358,433 |
2016-01-13 | $23.07 | $23.20 | $22.51 | $22.83 | $17.30 | 128,186 |
2016-01-12 | $22.21 | $23.24 | $22.06 | $22.83 | $17.30 | 167,208 |
2016-01-11 | $22.25 | $23.24 | $21.26 | $21.95 | $16.63 | 210,811 |
2016-01-08 | $22.16 | $22.28 | $21.75 | $22.02 | $16.68 | 145,865 |
2016-01-07 | $22.50 | $22.83 | $21.43 | $22.00 | $16.67 | 118,094 |
2016-01-06 | $22.51 | $23.53 | $22.40 | $23.09 | $17.49 | 183,303 |
2016-01-05 | $22.58 | $23.09 | $22.52 | $22.85 | $17.31 | 175,525 |
2016-01-04 | $22.40 | $22.80 | $22.05 | $22.69 | $17.19 | 220,550 |
2015-12-31 | $22.90 | $23.07 | $22.63 | $22.81 | $17.28 | 117,687 |
2015-12-30 | $22.98 | $23.26 | $22.81 | $23.09 | $17.49 | 86,350 |
2015-12-29 | $22.46 | $22.99 | $22.45 | $22.95 | $17.39 | 93,929 |
2015-12-28 | $22.51 | $22.64 | $22.02 | $22.39 | $16.96 | 143,147 |
2015-12-24 | $22.25 | $22.86 | $22.15 | $22.56 | $17.09 | 32,866 |
2015-12-23 | $22.75 | $22.92 | $22.24 | $22.28 | $16.88 | 95,983 |
2015-12-22 | $22.08 | $22.95 | $21.78 | $22.55 | $17.09 | 200,569 |
2015-12-21 | $22.50 | $22.62 | $21.85 | $21.94 | $16.62 | 126,007 |
2015-12-18 | $22.36 | $23.04 | $22.02 | $22.41 | $16.98 | 86,131 |
2015-12-17 | $22.98 | $23.08 | $22.34 | $22.42 | $16.99 | 103,829 |
2015-12-16 | $22.77 | $22.94 | $22.35 | $22.86 | $17.32 | 97,877 |
2015-12-15 | $21.99 | $22.77 | $21.99 | $22.60 | $17.12 | 142,545 |
2015-12-14 | $22.41 | $22.89 | $21.07 | $21.88 | $16.58 | 151,603 |
2015-12-11 | $22.19 | $22.61 | $21.91 | $22.51 | $17.06 | 130,714 |
2015-12-10 | $21.04 | $22.72 | $21.04 | $22.53 | $17.07 | 917,445 |
2015-12-09 | $20.75 | $21.71 | $20.60 | $21.13 | $16.01 | 136,754 |
2015-12-08 | $20.88 | $21.07 | $20.65 | $20.76 | $15.73 | 104,695 |
2015-12-07 | $21.29 | $21.60 | $20.71 | $21.14 | $16.02 | 203,657 |
2015-12-04 | $21.34 | $21.86 | $21.19 | $21.30 | $16.14 | 131,714 |
2015-12-03 | $21.25 | $22.11 | $21.07 | $21.42 | $16.23 | 174,054 |
2015-12-02 | $21.41 | $21.41 | $20.97 | $21.24 | $16.09 | 125,557 |
2015-12-01 | $22.00 | $22.26 | $21.04 | $21.41 | $16.22 | 175,281 |
2015-11-30 | $21.73 | $21.99 | $21.39 | $21.55 | $16.33 | 199,022 |
2015-11-27 | $21.71 | $21.98 | $21.48 | $21.62 | $16.38 | 46,319 |
2015-11-25 | $20.99 | $21.89 | $20.90 | $21.74 | $16.47 | 180,945 |
2015-11-24 | $20.98 | $21.19 | $20.69 | $21.04 | $15.94 | 120,010 |
2015-11-23 | $20.93 | $21.47 | $20.90 | $21.06 | $15.96 | 126,891 |
2015-11-20 | $20.54 | $21.16 | $20.54 | $21.02 | $15.93 | 109,714 |
2015-11-19 | $20.81 | $20.93 | $20.36 | $20.57 | $15.59 | 124,503 |
2015-11-18 | $20.51 | $21.00 | $20.31 | $20.85 | $15.80 | 315,651 |
2015-11-17 | $21.06 | $21.25 | $20.38 | $20.46 | $15.50 | 214,220 |
2015-11-16 | $21.10 | $21.24 | $20.64 | $20.96 | $15.88 | 150,772 |
2015-11-13 | $21.36 | $21.57 | $20.74 | $21.07 | $15.96 | 196,621 |
2015-11-12 | $21.79 | $22.08 | $21.26 | $21.41 | $16.22 | 128,275 |
2015-11-11 | $22.05 | $22.25 | $21.57 | $21.95 | $16.63 | 138,611 |
2015-11-10 | $22.01 | $22.67 | $21.60 | $21.96 | $16.64 | 332,009 |
2015-11-09 | $23.04 | $23.05 | $21.81 | $22.18 | $16.81 | 499,581 |
2015-11-06 | $24.00 | $24.60 | $20.82 | $23.04 | $17.46 | 1,474,044 |
2015-11-05 | $23.26 | $23.77 | $22.60 | $23.55 | $17.84 | 464,870 |
2015-11-04 | $24.44 | $24.69 | $23.00 | $23.16 | $17.55 | 697,606 |
2015-11-03 | $24.18 | $24.87 | $23.81 | $24.50 | $18.56 | 308,420 |
2015-11-02 | $23.27 | $24.64 | $22.74 | $24.23 | $18.36 | 450,180 |
2015-10-30 | $24.46 | $24.46 | $22.91 | $23.13 | $17.53 | 628,719 |
2015-10-29 | $24.85 | $24.85 | $24.00 | $24.39 | $18.48 | 395,251 |
2015-10-28 | $24.77 | $25.53 | $24.69 | $25.51 | $19.33 | 223,290 |
2015-10-27 | $25.44 | $25.45 | $24.65 | $24.70 | $18.71 | 229,680 |
2015-10-26 | $25.66 | $25.83 | $25.26 | $25.65 | $19.43 | 124,183 |
2015-10-23 | $25.64 | $26.76 | $25.21 | $25.71 | $19.48 | 144,646 |
2015-10-22 | $25.61 | $25.75 | $25.15 | $25.49 | $19.31 | 109,498 |
2015-10-21 | $26.22 | $26.29 | $25.21 | $25.42 | $19.26 | 317,166 |
2015-10-20 | $27.10 | $27.14 | $25.97 | $26.27 | $19.90 | 131,812 |
2015-10-19 | $27.28 | $27.44 | $26.80 | $27.20 | $20.61 | 139,851 |
2015-10-16 | $27.00 | $27.48 | $26.66 | $27.30 | $20.68 | 259,005 |
2015-10-15 | $26.69 | $27.41 | $26.47 | $26.85 | $20.34 | 179,056 |
2015-10-14 | $27.50 | $27.55 | $26.34 | $26.79 | $20.30 | 163,838 |
2015-10-13 | $27.86 | $27.94 | $27.38 | $27.49 | $20.83 | 197,871 |
2015-10-12 | $28.58 | $28.63 | $27.90 | $28.13 | $21.31 | 280,158 |
2015-10-09 | $28.47 | $28.98 | $28.18 | $28.70 | $21.75 | 304,169 |
2015-10-08 | $27.68 | $28.72 | $27.40 | $28.50 | $21.59 | 337,801 |
2015-10-07 | $26.56 | $27.40 | $26.03 | $27.38 | $20.75 | 219,969 |
2015-10-06 | $25.99 | $27.22 | $25.98 | $26.39 | $20.00 | 210,611 |
2015-10-05 | $24.49 | $26.35 | $24.44 | $26.16 | $19.82 | 407,428 |
2015-10-02 | $23.73 | $24.59 | $23.27 | $24.39 | $18.48 | 307,902 |
2015-10-01 | $24.10 | $24.28 | $23.45 | $23.99 | $18.18 | 325,544 |
2015-09-30 | $23.95 | $24.68 | $23.60 | $23.94 | $18.14 | 1,156,656 |
2015-09-29 | $24.37 | $24.46 | $23.50 | $23.75 | $17.99 | 212,522 |
2015-09-28 | $25.26 | $25.26 | $24.19 | $24.39 | $18.48 | 334,362 |
2015-09-25 | $25.69 | $25.76 | $25.30 | $25.47 | $19.30 | 169,525 |
2015-09-24 | $25.51 | $25.82 | $25.07 | $25.49 | $19.31 | 147,510 |
2015-09-23 | $25.57 | $26.06 | $25.32 | $25.77 | $19.53 | 159,887 |
2015-09-22 | $25.25 | $25.70 | $24.72 | $25.61 | $19.40 | 240,567 |
2015-09-21 | $25.97 | $26.40 | $25.03 | $25.65 | $19.43 | 399,052 |
2015-09-18 | $26.35 | $26.99 | $25.69 | $25.69 | $19.46 | 907,278 |
2015-09-17 | $27.11 | $27.40 | $26.41 | $26.64 | $20.18 | 215,138 |
2015-09-16 | $27.38 | $27.98 | $27.14 | $27.25 | $20.65 | 335,744 |
2015-09-15 | $27.57 | $27.86 | $27.35 | $27.49 | $20.83 | 137,172 |
2015-09-14 | $28.44 | $28.69 | $27.30 | $27.63 | $20.93 | 363,120 |
2015-09-11 | $27.34 | $28.51 | $27.30 | $28.49 | $21.59 | 101,846 |
2015-09-10 | $27.18 | $28.05 | $27.18 | $27.54 | $20.87 | 96,992 |
2015-09-09 | $27.89 | $28.66 | $27.27 | $27.34 | $20.71 | 174,936 |
2015-09-08 | $27.67 | $28.36 | $27.30 | $27.82 | $21.08 | 595,403 |
2015-09-04 | $26.55 | $27.58 | $26.55 | $27.35 | $20.72 | 156,008 |
2015-09-03 | $27.27 | $27.80 | $26.72 | $26.82 | $20.32 | 159,351 |
2015-09-02 | $27.11 | $27.69 | $26.89 | $27.37 | $20.74 | 190,452 |
2015-09-01 | $26.96 | $27.24 | $26.46 | $26.78 | $20.29 | 155,276 |
2015-08-31 | $28.27 | $28.52 | $27.31 | $27.36 | $20.73 | 177,787 |
2015-08-28 | $27.50 | $28.62 | $27.44 | $28.33 | $21.46 | 172,724 |
2015-08-27 | $27.38 | $28.31 | $26.93 | $27.66 | $20.96 | 221,096 |
2015-08-26 | $26.81 | $26.92 | $24.78 | $26.88 | $20.37 | 660,733 |
Wingstop Inc (WING) News Headlines
We're sitting on a pile of cash. Here are 3 stocks on our shopping list
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 18, 2025Jim Cramer says this bank stock is 'incredibly cheap' and discusses our latest trade
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com Feb. 19, 2025Here are Monday's biggest analyst calls: Nvidia, Nike, Block, Twilio, Alibaba, Apple, Dell, Berkshire Hathaway, Tesla & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 24, 2025Recent Wingstop Inc (WING) News
Similar Companies to Wingstop Inc (WING) in the Restaurants Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |