W. P. Carey Inc (WPC) Exchange: NYSE
Data as of May 3, 2024
$56.68 ($0.76) 1.36%
W. P. Carey Inc - Daily Information
Click for more stock information on W. P. Carey Inc.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $56.87 |
Previous Close | $56.68 |
High | $57.32 |
Low | $56.11 |
Adjusted Open | $56.87 |
Previous Adjusted Close | $56.68 |
Adjusted High | $57.32 |
Adjusted Low | $56.11 |
Invest in W. P. Carey Inc (WPC)
Key People W. P. Carey Inc
Employee | Position |
---|---|
John J. Park | President |
Jason E. Fox | Chief Executive Officer & Director |
Toniann Sanzone | Chief Financial Officer & Managing Director |
Susan C. Hyde | Secretary, Chief Administrative & Ethics Officer |
John D. Miller | Chief Investment Officer & Managing Director |
Gino M. Sabatini | Head-Investments |
Brooks G. Gordon | Head-Asset Management & Managing Director |
Tonit M. Calaway | Director |
Arjun Mahalingam | Chief Accounting Officer |
Peter Sands | Director-Institutional Investors |
Christopher J. Niehaus | Non-Executive Chairman |
Axel Karl Albert Hansing | Independent Director |
Nicolaas J. M. van Ommen | Independent Director |
Jean E. Hoysradt | Independent Director |
Peter J. Farrell | Independent Director |
Mark A. Alexander | Independent Director |
Margaret G. Lewis | Independent Director |
Robert J. Flanagan | Independent Director |
Tonit M. Calaway | Independent Director |
Company Profile W. P. Carey Inc
Exchange: NYSE
IPO Date: Jan. 21, 1998
Employees: 188
Sector: Real Estate
Industry: REIT-Diversified
Website: W. P. Carey Inc Website
Address: One Manhattan West, New York, NY, United States, 10001
Historical Stock Data for W. P. Carey Inc (WPC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $56.87 | $57.32 | $56.11 | $56.68 | $56.68 | 1,392,562 |
2024-05-02 | $55.36 | $56.34 | $55.02 | $55.92 | $55.92 | 1,786,935 |
2024-05-01 | $54.05 | $55.64 | $53.38 | $54.63 | $54.63 | 1,789,928 |
2024-04-30 | $55.22 | $55.74 | $54.79 | $54.84 | $54.84 | 1,195,546 |
2024-04-29 | $55.09 | $56.15 | $55.09 | $55.70 | $55.70 | 1,151,015 |
2024-04-26 | $56.13 | $56.58 | $54.99 | $55.03 | $55.03 | 1,167,421 |
2024-04-25 | $56.13 | $56.56 | $55.52 | $55.98 | $55.98 | 1,057,106 |
2024-04-24 | $55.94 | $56.65 | $55.71 | $56.46 | $56.46 | 695,338 |
2024-04-23 | $55.98 | $56.93 | $55.98 | $56.31 | $56.31 | 645,903 |
2024-04-22 | $56.01 | $56.50 | $55.68 | $56.22 | $56.22 | 1,221,276 |
2024-04-19 | $54.77 | $56.22 | $54.74 | $56.21 | $56.21 | 1,277,323 |
2024-04-18 | $53.81 | $54.71 | $53.49 | $54.65 | $54.65 | 1,189,933 |
2024-04-17 | $53.53 | $54.05 | $53.38 | $53.51 | $53.51 | 1,080,301 |
2024-04-16 | $53.80 | $53.92 | $53.09 | $53.32 | $53.32 | 1,279,955 |
2024-04-15 | $54.96 | $55.61 | $53.79 | $54.01 | $54.01 | 1,246,122 |
2024-04-12 | $55.61 | $55.84 | $54.95 | $54.97 | $54.97 | 1,151,211 |
2024-04-11 | $56.19 | $56.27 | $55.51 | $55.58 | $55.58 | 1,385,668 |
2024-04-10 | $56.31 | $56.67 | $55.19 | $55.66 | $55.66 | 1,325,157 |
2024-04-09 | $56.01 | $57.77 | $56.01 | $57.76 | $57.76 | 1,157,415 |
2024-04-08 | $55.37 | $56.06 | $55.18 | $56.00 | $56.00 | 725,670 |
2024-04-05 | $54.81 | $55.39 | $54.53 | $55.27 | $55.27 | 756,601 |
2024-04-04 | $55.32 | $55.89 | $54.87 | $55.10 | $55.10 | 766,308 |
2024-04-03 | $54.96 | $55.35 | $54.82 | $54.94 | $54.94 | 852,679 |
2024-04-02 | $55.71 | $55.89 | $54.87 | $55.15 | $55.15 | 1,034,219 |
2024-04-01 | $56.28 | $56.37 | $55.68 | $56.07 | $56.07 | 770,218 |
2024-03-28 | $56.15 | $56.61 | $55.98 | $56.44 | $56.44 | 1,227,874 |
2024-03-27 | $55.11 | $55.98 | $55.11 | $55.97 | $55.97 | 1,084,275 |
2024-03-26 | $55.66 | $55.97 | $55.51 | $55.61 | $54.76 | 838,515 |
2024-03-25 | $56.04 | $56.50 | $55.50 | $55.58 | $54.73 | 1,502,905 |
2024-03-22 | $56.82 | $56.83 | $55.85 | $55.96 | $55.11 | 1,481,932 |
2024-03-21 | $56.61 | $56.90 | $56.34 | $56.50 | $55.64 | 936,950 |
2024-03-20 | $55.67 | $56.55 | $55.67 | $56.32 | $55.46 | 901,906 |
2024-03-19 | $55.58 | $56.10 | $55.25 | $55.92 | $55.07 | 1,512,724 |
2024-03-18 | $55.58 | $56.19 | $55.31 | $55.42 | $54.58 | 1,442,394 |
2024-03-15 | $55.25 | $56.27 | $55.19 | $55.99 | $55.99 | 3,265,361 |
2024-03-14 | $56.57 | $56.57 | $54.91 | $55.52 | $55.52 | 1,927,664 |
2024-03-13 | $57.03 | $57.70 | $56.24 | $56.46 | $56.46 | 1,354,572 |
2024-03-12 | $58.06 | $58.27 | $56.90 | $57.12 | $57.12 | 1,408,632 |
2024-03-11 | $57.53 | $58.40 | $57.47 | $58.14 | $58.14 | 1,108,471 |
2024-03-08 | $57.62 | $58.26 | $57.45 | $57.57 | $57.57 | 1,280,638 |
2024-03-07 | $57.52 | $58.12 | $57.04 | $57.09 | $57.09 | 1,693,086 |
2024-03-06 | $57.10 | $57.74 | $57.10 | $57.36 | $57.36 | 1,574,675 |
2024-03-05 | $57.29 | $57.68 | $56.62 | $56.78 | $56.78 | 1,202,986 |
2024-03-04 | $56.36 | $57.45 | $55.91 | $57.34 | $57.34 | 1,309,490 |
2024-03-01 | $56.15 | $56.43 | $55.54 | $56.36 | $56.36 | 1,634,509 |
2024-02-29 | $56.22 | $56.81 | $56.08 | $56.33 | $56.33 | 2,597,361 |
2024-02-28 | $54.61 | $55.77 | $54.52 | $55.63 | $55.63 | 1,829,727 |
2024-02-27 | $55.10 | $55.57 | $54.88 | $54.88 | $54.88 | 1,495,459 |
2024-02-26 | $55.95 | $55.95 | $54.40 | $54.84 | $54.84 | 1,251,845 |
2024-02-23 | $56.50 | $56.79 | $55.98 | $55.98 | $55.98 | 1,344,860 |
2024-02-22 | $56.82 | $57.00 | $56.13 | $56.59 | $56.59 | 1,046,246 |
2024-02-21 | $56.94 | $57.44 | $56.59 | $56.88 | $56.88 | 967,385 |
2024-02-20 | $57.26 | $57.63 | $56.85 | $56.94 | $56.94 | 1,165,220 |
2024-02-16 | $56.90 | $57.65 | $56.43 | $57.40 | $57.40 | 2,258,356 |
2024-02-15 | $56.30 | $57.41 | $56.23 | $57.30 | $57.30 | 1,264,517 |
2024-02-14 | $55.96 | $56.61 | $55.65 | $55.83 | $55.83 | 1,582,028 |
2024-02-13 | $55.62 | $56.00 | $54.72 | $55.88 | $55.88 | 1,881,714 |
2024-02-12 | $56.66 | $57.68 | $56.29 | $56.85 | $56.85 | 1,582,220 |
2024-02-09 | $60.09 | $60.82 | $56.34 | $57.38 | $57.38 | 3,734,699 |
2024-02-08 | $60.57 | $61.57 | $60.39 | $61.35 | $61.35 | 1,204,319 |
2024-02-07 | $60.83 | $61.23 | $60.36 | $60.90 | $60.90 | 1,178,556 |
2024-02-06 | $60.03 | $60.90 | $59.83 | $60.68 | $60.68 | 1,721,513 |
2024-02-05 | $60.72 | $60.81 | $59.78 | $59.97 | $59.97 | 1,146,186 |
2024-02-02 | $62.01 | $63.14 | $60.79 | $61.61 | $61.61 | 1,522,544 |
2024-02-01 | $62.06 | $62.77 | $61.45 | $62.71 | $62.71 | 1,877,787 |
2024-01-31 | $62.74 | $62.97 | $61.36 | $61.96 | $61.96 | 1,636,729 |
2024-01-30 | $63.02 | $63.15 | $62.34 | $62.35 | $62.35 | 1,174,638 |
2024-01-29 | $62.88 | $63.46 | $62.56 | $63.26 | $63.26 | 1,258,930 |
2024-01-26 | $63.65 | $64.00 | $62.82 | $62.84 | $62.84 | 1,251,118 |
2024-01-25 | $64.52 | $64.81 | $63.20 | $63.47 | $63.47 | 1,759,007 |
2024-01-24 | $65.64 | $65.76 | $63.42 | $63.71 | $63.71 | 1,456,000 |
2024-01-23 | $65.01 | $65.25 | $64.31 | $65.06 | $65.06 | 1,513,561 |
2024-01-22 | $65.98 | $66.42 | $64.45 | $64.82 | $64.82 | 1,542,438 |
2024-01-19 | $65.32 | $65.88 | $64.71 | $65.66 | $65.66 | 1,277,784 |
2024-01-18 | $66.07 | $66.21 | $64.84 | $65.14 | $65.14 | 1,442,674 |
2024-01-17 | $66.04 | $66.99 | $65.20 | $66.05 | $66.05 | 1,152,344 |
2024-01-16 | $66.76 | $67.17 | $66.45 | $67.01 | $67.01 | 1,020,477 |
2024-01-12 | $67.14 | $67.40 | $66.41 | $67.37 | $67.37 | 901,131 |
2024-01-11 | $66.50 | $66.66 | $65.62 | $66.58 | $66.58 | 1,168,457 |
2024-01-10 | $66.83 | $67.29 | $66.16 | $66.73 | $66.73 | 1,164,846 |
2024-01-09 | $66.49 | $67.24 | $66.12 | $66.81 | $66.81 | 1,253,506 |
2024-01-08 | $64.66 | $67.08 | $64.53 | $66.88 | $66.88 | 1,413,429 |
2024-01-05 | $64.19 | $65.35 | $63.88 | $64.85 | $64.85 | 912,766 |
2024-01-04 | $64.33 | $65.38 | $64.10 | $64.65 | $64.65 | 1,504,803 |
2024-01-03 | $65.18 | $65.37 | $64.28 | $64.54 | $64.54 | 1,592,588 |
2024-01-02 | $64.56 | $66.11 | $64.40 | $65.82 | $65.82 | 1,063,481 |
2023-12-29 | $65.30 | $65.47 | $64.75 | $64.81 | $64.81 | 1,285,428 |
2023-12-28 | $64.61 | $65.73 | $64.53 | $65.68 | $65.68 | 1,255,830 |
2023-12-27 | $65.75 | $65.90 | $65.22 | $65.54 | $64.69 | 1,000,417 |
2023-12-26 | $64.78 | $65.78 | $64.71 | $65.56 | $64.71 | 656,937 |
2023-12-22 | $65.36 | $66.00 | $64.65 | $64.90 | $64.06 | 888,734 |
2023-12-21 | $64.74 | $65.15 | $64.30 | $65.04 | $64.20 | 1,036,447 |
2023-12-20 | $64.52 | $65.34 | $64.21 | $64.25 | $63.42 | 1,167,697 |
2023-12-19 | $64.20 | $64.82 | $64.06 | $64.52 | $63.69 | 952,175 |
2023-12-18 | $64.77 | $64.82 | $63.84 | $63.92 | $63.09 | 1,181,548 |
2023-12-15 | $64.82 | $65.59 | $64.24 | $64.76 | $63.92 | 4,462,796 |
2023-12-14 | $65.85 | $66.26 | $65.15 | $65.39 | $64.54 | 2,396,906 |
2023-12-13 | $62.43 | $65.07 | $61.92 | $64.73 | $63.89 | 3,137,889 |
2023-12-12 | $62.83 | $62.94 | $62.22 | $62.45 | $61.64 | 1,506,997 |
2023-12-11 | $62.45 | $63.22 | $62.15 | $62.85 | $62.04 | 1,892,956 |
2023-12-08 | $63.58 | $63.93 | $62.36 | $62.56 | $61.75 | 2,346,584 |
2023-12-07 | $64.20 | $64.90 | $63.95 | $63.99 | $63.16 | 1,894,201 |
2023-12-06 | $64.90 | $65.52 | $64.11 | $64.23 | $63.40 | 2,199,189 |
2023-12-05 | $64.81 | $65.13 | $64.35 | $64.50 | $63.67 | 2,331,437 |
2023-12-04 | $63.38 | $64.90 | $62.98 | $64.87 | $64.03 | 2,231,704 |
2023-12-01 | $62.00 | $63.54 | $61.75 | $63.38 | $62.56 | 2,123,244 |
2023-11-30 | $62.00 | $62.40 | $61.56 | $62.24 | $61.44 | 4,238,213 |
2023-11-29 | $62.03 | $62.50 | $61.45 | $62.19 | $61.39 | 34,714,892 |
2023-11-28 | $61.39 | $62.48 | $60.51 | $61.61 | $60.81 | 8,404,179 |
2023-11-27 | $58.69 | $59.40 | $58.41 | $59.15 | $58.39 | 1,357,712 |
2023-11-24 | $58.44 | $58.99 | $58.05 | $58.83 | $58.83 | 521,804 |
2023-11-22 | $58.11 | $58.65 | $57.74 | $58.39 | $58.39 | 1,212,116 |
2023-11-21 | $56.68 | $57.94 | $56.68 | $57.87 | $57.87 | 1,622,267 |
2023-11-20 | $56.35 | $57.16 | $56.01 | $57.06 | $57.06 | 1,214,742 |
2023-11-17 | $57.34 | $57.60 | $56.21 | $56.54 | $56.54 | 1,086,855 |
2023-11-16 | $56.53 | $57.15 | $56.07 | $56.91 | $56.91 | 1,555,296 |
2023-11-15 | $55.16 | $56.37 | $55.16 | $56.30 | $56.30 | 1,284,841 |
2023-11-14 | $54.81 | $56.28 | $54.18 | $55.11 | $55.11 | 1,169,817 |
2023-11-13 | $53.47 | $54.02 | $53.01 | $53.37 | $53.37 | 914,738 |
2023-11-10 | $54.77 | $54.77 | $54.00 | $54.13 | $54.13 | 857,284 |
2023-11-09 | $55.00 | $55.19 | $53.85 | $54.28 | $54.28 | 985,443 |
2023-11-08 | $54.20 | $55.06 | $54.20 | $54.84 | $54.84 | 1,065,157 |
2023-11-07 | $54.25 | $54.37 | $53.44 | $54.35 | $54.35 | 1,208,469 |
2023-11-06 | $55.07 | $55.07 | $53.97 | $54.31 | $54.31 | 1,488,799 |
2023-11-03 | $54.28 | $56.13 | $53.33 | $55.07 | $55.07 | 1,765,315 |
2023-11-02 | $54.11 | $55.60 | $53.87 | $55.39 | $55.39 | 1,800,857 |
2023-11-01 | $53.79 | $54.33 | $53.65 | $54.25 | $54.25 | 1,093,691 |
2023-10-31 | $53.19 | $53.76 | $52.67 | $53.65 | $53.65 | 1,300,703 |
2023-10-30 | $53.16 | $53.59 | $51.60 | $52.75 | $52.75 | 1,102,251 |
2023-10-27 | $53.27 | $53.46 | $52.70 | $53.12 | $53.12 | 1,426,166 |
2023-10-26 | $52.55 | $53.50 | $52.55 | $53.26 | $53.26 | 965,476 |
2023-10-25 | $53.20 | $53.44 | $52.50 | $52.51 | $52.51 | 839,659 |
2023-10-24 | $53.03 | $53.68 | $53.00 | $53.45 | $53.45 | 1,550,205 |
2023-10-23 | $52.26 | $53.44 | $52.25 | $52.78 | $52.78 | 1,709,897 |
2023-10-20 | $53.65 | $54.03 | $52.80 | $52.82 | $52.82 | 1,472,560 |
2023-10-19 | $53.34 | $54.54 | $53.20 | $53.52 | $53.52 | 1,304,744 |
2023-10-18 | $54.98 | $55.10 | $53.80 | $53.82 | $53.82 | 1,041,107 |
2023-10-17 | $54.29 | $55.75 | $54.29 | $55.48 | $55.48 | 2,501,384 |
2023-10-16 | $54.54 | $54.94 | $53.58 | $54.71 | $54.71 | 1,956,834 |
2023-10-13 | $54.23 | $54.32 | $53.38 | $54.16 | $54.16 | 1,435,530 |
2023-10-12 | $54.39 | $54.54 | $53.69 | $53.94 | $53.94 | 1,479,777 |
2023-10-11 | $54.13 | $54.89 | $53.92 | $54.42 | $54.42 | 1,455,104 |
2023-10-10 | $53.63 | $54.07 | $52.94 | $53.70 | $53.70 | 1,782,124 |
2023-10-09 | $52.21 | $54.08 | $52.13 | $53.63 | $53.63 | 1,909,655 |
2023-10-06 | $51.87 | $53.14 | $51.36 | $52.53 | $52.53 | 2,208,951 |
2023-10-05 | $52.00 | $52.47 | $51.42 | $52.31 | $52.31 | 2,388,860 |
2023-10-04 | $52.50 | $52.81 | $51.63 | $52.21 | $52.21 | 1,747,288 |
2023-10-03 | $53.12 | $53.15 | $51.81 | $52.38 | $52.38 | 2,207,258 |
2023-10-02 | $53.90 | $54.29 | $52.91 | $53.48 | $53.48 | 2,352,651 |
2023-09-29 | $55.09 | $55.41 | $53.68 | $54.08 | $54.08 | 2,316,988 |
2023-09-28 | $53.97 | $54.96 | $53.77 | $54.68 | $54.68 | 2,249,995 |
2023-09-27 | $54.49 | $55.56 | $53.95 | $54.73 | $54.73 | 3,904,689 |
2023-09-26 | $54.17 | $55.38 | $53.59 | $54.57 | $54.57 | 5,247,049 |
2023-09-25 | $56.65 | $57.15 | $55.92 | $56.66 | $56.66 | 2,902,112 |
2023-09-22 | $58.00 | $58.24 | $56.27 | $57.68 | $57.68 | 4,180,553 |
2023-09-21 | $63.00 | $63.18 | $58.33 | $58.84 | $58.84 | 4,754,571 |
2023-09-20 | $63.34 | $64.37 | $63.29 | $63.95 | $63.95 | 917,328 |
2023-09-19 | $63.13 | $63.68 | $62.83 | $62.87 | $62.87 | 798,177 |
2023-09-18 | $64.16 | $64.25 | $63.10 | $63.11 | $63.11 | 1,351,265 |
2023-09-15 | $63.73 | $64.18 | $63.37 | $64.08 | $64.08 | 1,735,178 |
2023-09-14 | $63.67 | $64.15 | $63.64 | $63.82 | $63.82 | 902,492 |
2023-09-13 | $63.00 | $63.58 | $62.87 | $63.17 | $63.17 | 1,028,196 |
2023-09-12 | $63.18 | $63.28 | $62.68 | $63.02 | $63.02 | 744,871 |
2023-09-11 | $63.87 | $63.95 | $63.25 | $63.33 | $63.33 | 602,645 |
2023-09-08 | $63.87 | $64.26 | $63.59 | $63.82 | $63.82 | 645,122 |
2023-09-07 | $63.27 | $64.36 | $63.27 | $63.65 | $63.65 | 1,008,622 |
2023-09-06 | $63.75 | $63.89 | $62.83 | $63.27 | $63.27 | 870,649 |
2023-09-05 | $65.35 | $65.35 | $63.75 | $63.75 | $63.75 | 1,443,950 |
2023-09-01 | $65.50 | $65.74 | $65.10 | $65.30 | $65.30 | 860,940 |
2023-08-31 | $65.39 | $65.54 | $65.00 | $65.05 | $65.05 | 1,381,509 |
2023-08-30 | $65.22 | $65.42 | $64.77 | $65.36 | $65.36 | 857,151 |
2023-08-29 | $64.80 | $65.15 | $64.45 | $64.90 | $64.90 | 1,231,644 |
2023-08-28 | $64.57 | $65.28 | $64.57 | $64.89 | $64.89 | 1,107,781 |
2023-08-25 | $64.73 | $64.99 | $64.23 | $64.35 | $64.35 | 673,631 |
2023-08-24 | $65.07 | $65.95 | $64.51 | $64.58 | $64.58 | 928,745 |
2023-08-23 | $64.25 | $65.09 | $64.23 | $65.02 | $65.02 | 1,056,611 |
2023-08-22 | $63.91 | $64.36 | $63.65 | $64.14 | $64.14 | 702,005 |
2023-08-21 | $63.75 | $63.95 | $63.10 | $63.69 | $63.69 | 849,289 |
2023-08-18 | $63.71 | $64.27 | $63.63 | $63.93 | $63.93 | 718,629 |
2023-08-17 | $64.19 | $65.10 | $63.90 | $63.92 | $63.92 | 1,188,798 |
2023-08-16 | $64.59 | $64.83 | $64.07 | $64.08 | $64.08 | 840,330 |
2023-08-15 | $65.00 | $65.05 | $64.04 | $64.66 | $64.66 | 1,199,553 |
2023-08-14 | $66.02 | $66.58 | $65.25 | $65.46 | $65.46 | 1,307,951 |
2023-08-11 | $66.35 | $66.95 | $66.06 | $66.86 | $66.86 | 657,888 |
2023-08-10 | $67.10 | $67.30 | $66.36 | $66.54 | $66.54 | 591,006 |
2023-08-09 | $66.30 | $67.04 | $66.15 | $66.93 | $66.93 | 709,939 |
2023-08-08 | $67.20 | $67.39 | $66.35 | $66.49 | $66.49 | 975,650 |
2023-08-07 | $66.50 | $67.35 | $66.41 | $67.26 | $67.26 | 789,883 |
2023-08-04 | $66.92 | $67.75 | $66.24 | $66.45 | $66.45 | 705,414 |
2023-08-03 | $66.45 | $66.92 | $65.78 | $66.83 | $66.83 | 1,065,079 |
2023-08-02 | $66.94 | $67.21 | $66.51 | $66.65 | $66.65 | 897,545 |
2023-08-01 | $67.69 | $67.76 | $66.76 | $66.99 | $66.99 | 1,023,871 |
2023-07-31 | $68.26 | $68.70 | $67.31 | $67.53 | $67.53 | 1,707,664 |
2023-07-28 | $71.78 | $72.18 | $68.06 | $68.13 | $68.13 | 2,140,437 |
2023-07-27 | $73.20 | $73.38 | $71.15 | $71.37 | $71.37 | 1,087,565 |
2023-07-26 | $72.72 | $73.15 | $72.65 | $73.02 | $73.02 | 603,692 |
2023-07-25 | $72.99 | $72.99 | $72.16 | $72.57 | $72.57 | 697,865 |
2023-07-24 | $72.11 | $73.09 | $71.89 | $72.97 | $72.97 | 1,140,435 |
2023-07-21 | $71.60 | $72.28 | $71.48 | $72.04 | $72.04 | 885,096 |
2023-07-20 | $70.73 | $71.49 | $70.17 | $71.41 | $71.41 | 808,492 |
2023-07-19 | $70.16 | $70.93 | $69.90 | $70.68 | $70.68 | 935,001 |
2023-07-18 | $69.65 | $70.15 | $69.29 | $69.83 | $69.83 | 853,741 |
2023-07-17 | $69.21 | $69.70 | $68.84 | $69.66 | $69.66 | 856,377 |
2023-07-14 | $69.55 | $69.80 | $68.88 | $69.26 | $69.26 | 1,179,381 |
2023-07-13 | $69.30 | $69.80 | $68.92 | $69.68 | $69.68 | 1,344,645 |
2023-07-12 | $69.61 | $70.36 | $69.09 | $69.20 | $69.20 | 1,223,246 |
2023-07-11 | $67.90 | $69.12 | $67.76 | $69.09 | $69.09 | 1,196,992 |
2023-07-10 | $67.60 | $67.74 | $67.01 | $67.70 | $67.70 | 1,179,243 |
2023-07-07 | $67.61 | $68.19 | $67.58 | $67.65 | $67.65 | 941,321 |
2023-07-06 | $67.88 | $68.14 | $66.78 | $68.03 | $68.03 | 1,115,796 |
2023-07-05 | $68.49 | $69.31 | $67.92 | $68.63 | $68.63 | 1,033,205 |
2023-07-03 | $67.53 | $69.01 | $67.43 | $68.54 | $68.54 | 658,341 |
2023-06-30 | $67.76 | $68.08 | $66.67 | $67.56 | $67.56 | 1,681,867 |
2023-06-29 | $66.63 | $67.68 | $66.22 | $67.55 | $67.55 | 718,498 |
2023-06-28 | $68.50 | $68.50 | $67.45 | $67.91 | $67.91 | 1,055,946 |
2023-06-27 | $68.09 | $68.91 | $67.80 | $68.49 | $68.49 | 3,024,341 |
2023-06-26 | $66.50 | $67.95 | $66.33 | $67.78 | $67.78 | 1,244,999 |
2023-06-23 | $67.20 | $67.50 | $66.10 | $66.29 | $66.29 | 2,082,842 |
2023-06-22 | $68.45 | $68.50 | $67.15 | $67.64 | $67.64 | 923,349 |
2023-06-21 | $68.71 | $68.77 | $67.98 | $68.25 | $68.25 | 904,410 |
2023-06-20 | $70.15 | $70.37 | $68.75 | $68.86 | $68.86 | 1,102,569 |
2023-06-16 | $70.58 | $70.95 | $70.26 | $70.34 | $70.34 | 1,723,135 |
2023-06-15 | $69.72 | $70.36 | $69.61 | $70.25 | $70.25 | 1,071,403 |
2023-06-14 | $69.57 | $70.79 | $69.54 | $69.92 | $69.92 | 901,715 |
2023-06-13 | $70.57 | $70.97 | $69.96 | $70.32 | $70.32 | 1,096,332 |
2023-06-12 | $70.90 | $71.00 | $69.98 | $70.71 | $70.71 | 861,326 |
2023-06-09 | $70.86 | $71.25 | $70.47 | $70.86 | $70.86 | 608,374 |
2023-06-08 | $70.75 | $71.00 | $70.13 | $70.78 | $70.78 | 639,834 |
2023-06-07 | $70.23 | $71.19 | $70.05 | $70.88 | $70.88 | 818,619 |
2023-06-06 | $70.80 | $70.85 | $70.06 | $70.12 | $70.12 | 686,309 |
2023-06-05 | $70.64 | $71.10 | $70.23 | $70.46 | $70.46 | 866,593 |
2023-06-02 | $69.87 | $71.05 | $69.74 | $70.61 | $70.61 | 1,165,789 |
2023-06-01 | $69.29 | $69.46 | $68.31 | $69.21 | $69.21 | 1,019,480 |
2023-05-31 | $68.51 | $69.69 | $68.30 | $69.36 | $69.36 | 2,090,636 |
2023-05-30 | $68.38 | $68.98 | $68.30 | $68.65 | $68.65 | 756,607 |
2023-05-26 | $67.40 | $68.31 | $66.97 | $68.10 | $68.10 | 657,425 |
2023-05-25 | $67.80 | $68.04 | $66.76 | $67.29 | $67.29 | 857,715 |
2023-05-24 | $69.07 | $69.24 | $67.85 | $67.88 | $67.88 | 628,410 |
2023-05-23 | $69.30 | $69.82 | $68.98 | $69.27 | $69.27 | 1,314,898 |
2023-05-22 | $69.11 | $69.58 | $68.52 | $69.26 | $69.26 | 1,001,803 |
2023-05-19 | $69.14 | $69.58 | $68.41 | $68.73 | $68.73 | 1,137,328 |
2023-05-18 | $69.43 | $69.57 | $68.16 | $68.59 | $68.59 | 1,391,300 |
2023-05-17 | $69.60 | $70.23 | $69.25 | $69.73 | $69.73 | 1,209,564 |
2023-05-16 | $71.00 | $71.11 | $69.44 | $69.46 | $69.46 | 1,355,536 |
2023-05-15 | $71.63 | $71.95 | $71.02 | $71.15 | $71.15 | 611,320 |
2023-05-12 | $71.80 | $72.06 | $71.13 | $71.58 | $71.58 | 549,184 |
2023-05-11 | $72.31 | $72.61 | $71.42 | $71.74 | $71.74 | 574,075 |
2023-05-10 | $72.75 | $72.91 | $71.94 | $72.60 | $72.60 | 515,315 |
2023-05-09 | $72.87 | $73.05 | $71.94 | $72.28 | $72.28 | 720,960 |
2023-05-08 | $73.01 | $73.60 | $72.70 | $73.20 | $73.20 | 623,027 |
2023-05-05 | $72.48 | $73.36 | $72.48 | $73.24 | $73.24 | 814,104 |
2023-05-04 | $71.59 | $72.68 | $71.21 | $72.21 | $72.21 | 754,451 |
2023-05-03 | $72.65 | $73.05 | $71.60 | $71.62 | $71.62 | 778,829 |
2023-05-02 | $73.62 | $73.80 | $71.91 | $72.47 | $72.47 | 1,038,954 |
2023-05-01 | $73.82 | $74.66 | $73.75 | $73.82 | $73.82 | 954,461 |
2023-04-28 | $74.07 | $74.44 | $72.94 | $74.20 | $74.20 | 1,084,210 |
2023-04-27 | $71.87 | $73.79 | $71.80 | $73.47 | $73.47 | 1,048,997 |
2023-04-26 | $73.48 | $73.86 | $71.73 | $71.91 | $71.91 | 1,093,642 |
2023-04-25 | $73.00 | $74.03 | $72.80 | $73.59 | $73.59 | 1,329,707 |
2023-04-24 | $73.10 | $73.39 | $72.30 | $73.05 | $73.05 | 887,369 |
2023-04-21 | $72.74 | $73.51 | $72.35 | $73.10 | $73.10 | 1,089,297 |
2023-04-20 | $72.05 | $72.88 | $71.86 | $72.58 | $72.58 | 945,838 |
2023-04-19 | $71.60 | $72.44 | $71.40 | $72.40 | $72.40 | 1,095,411 |
2023-04-18 | $72.41 | $72.56 | $71.61 | $72.19 | $72.19 | 956,101 |
2023-04-17 | $71.52 | $72.58 | $71.32 | $72.58 | $72.58 | 1,020,900 |
2023-04-14 | $72.58 | $72.99 | $70.73 | $71.31 | $71.31 | 1,315,906 |
2023-04-13 | $72.40 | $72.82 | $71.65 | $72.34 | $72.34 | 1,058,534 |
2023-04-12 | $74.21 | $74.44 | $72.37 | $72.69 | $72.69 | 1,290,692 |
2023-04-11 | $74.60 | $74.61 | $73.51 | $73.69 | $73.69 | 1,234,377 |
2023-04-10 | $73.85 | $74.62 | $73.42 | $74.61 | $74.61 | 987,780 |
2023-04-06 | $74.87 | $75.13 | $73.14 | $73.85 | $73.85 | 1,231,506 |
2023-04-05 | $75.22 | $75.62 | $74.37 | $74.47 | $74.47 | 1,436,337 |
2023-04-04 | $76.27 | $76.32 | $75.29 | $75.50 | $75.50 | 1,247,505 |
2023-04-03 | $77.35 | $78.05 | $75.82 | $76.27 | $76.27 | 1,844,942 |
2023-03-31 | $77.45 | $77.68 | $76.91 | $77.45 | $77.45 | 2,464,446 |
2023-03-30 | $77.84 | $78.04 | $76.64 | $77.10 | $77.10 | 1,175,082 |
2023-03-29 | $77.49 | $78.23 | $77.38 | $78.21 | $78.21 | 1,103,388 |
2023-03-28 | $76.88 | $77.49 | $76.55 | $76.95 | $76.95 | 785,352 |
2023-03-27 | $77.53 | $78.24 | $77.09 | $77.30 | $77.30 | 1,606,260 |
2023-03-24 | $75.00 | $77.31 | $74.80 | $77.26 | $77.26 | 745,794 |
2023-03-23 | $75.60 | $76.88 | $74.88 | $75.21 | $75.21 | 703,527 |
2023-03-22 | $77.51 | $77.74 | $75.33 | $75.40 | $75.40 | 767,488 |
2023-03-21 | $79.38 | $79.48 | $77.05 | $77.77 | $77.77 | 966,643 |
2023-03-20 | $77.95 | $79.13 | $77.80 | $78.90 | $78.90 | 812,164 |
2023-03-17 | $78.34 | $78.34 | $77.12 | $77.65 | $77.65 | 1,713,876 |
2023-03-16 | $78.55 | $79.06 | $77.75 | $78.60 | $78.60 | 738,084 |
2023-03-15 | $78.85 | $79.55 | $77.73 | $79.12 | $79.12 | 827,608 |
2023-03-14 | $80.17 | $80.78 | $78.62 | $79.40 | $79.40 | 1,135,127 |
2023-03-13 | $77.80 | $80.50 | $77.52 | $79.47 | $79.47 | 1,437,838 |
2023-03-10 | $79.68 | $80.08 | $78.06 | $78.31 | $78.31 | 1,281,337 |
2023-03-09 | $80.13 | $80.64 | $79.13 | $79.45 | $79.45 | 549,919 |
2023-03-08 | $80.31 | $80.80 | $79.90 | $80.36 | $80.36 | 682,828 |
2023-03-07 | $81.44 | $81.80 | $79.84 | $80.39 | $80.39 | 508,275 |
2023-03-06 | $82.44 | $82.68 | $81.31 | $81.69 | $81.69 | 637,759 |
2023-03-03 | $81.91 | $82.58 | $81.62 | $82.38 | $82.38 | 630,624 |
2023-03-02 | $80.45 | $81.73 | $79.95 | $81.52 | $81.52 | 614,101 |
2023-03-01 | $80.91 | $81.25 | $79.45 | $80.27 | $80.27 | 873,447 |
2023-02-28 | $81.76 | $82.24 | $81.12 | $81.16 | $81.16 | 2,505,811 |
2023-02-27 | $82.46 | $83.23 | $81.50 | $81.71 | $81.71 | 585,634 |
2023-02-24 | $82.88 | $82.88 | $81.70 | $82.04 | $82.04 | 562,908 |
2023-02-23 | $81.96 | $83.25 | $81.96 | $83.15 | $83.15 | 707,086 |
2023-02-22 | $82.84 | $83.31 | $81.71 | $82.12 | $82.12 | 821,019 |
2023-02-21 | $83.01 | $83.75 | $82.41 | $82.59 | $82.59 | 598,610 |
2023-02-17 | $84.34 | $84.67 | $83.65 | $83.93 | $83.93 | 1,364,799 |
2023-02-16 | $83.00 | $84.73 | $82.59 | $84.11 | $84.11 | 927,618 |
2023-02-15 | $83.32 | $83.86 | $83.03 | $83.63 | $83.63 | 663,035 |
2023-02-14 | $85.12 | $85.12 | $83.58 | $83.79 | $83.79 | 614,949 |
2023-02-13 | $85.00 | $85.36 | $84.29 | $85.01 | $85.01 | 910,302 |
2023-02-10 | $81.16 | $84.89 | $80.96 | $84.75 | $84.75 | 1,380,021 |
2023-02-09 | $82.44 | $82.69 | $80.91 | $81.00 | $81.00 | 875,276 |
2023-02-08 | $82.20 | $83.20 | $81.97 | $82.18 | $82.18 | 608,352 |
2023-02-07 | $83.24 | $83.34 | $81.88 | $82.37 | $82.37 | 1,070,179 |
2023-02-06 | $83.00 | $83.84 | $82.44 | $83.75 | $83.75 | 616,116 |
2023-02-03 | $83.98 | $83.98 | $82.71 | $83.78 | $83.78 | 757,120 |
2023-02-02 | $84.10 | $85.64 | $83.95 | $84.25 | $84.25 | 1,087,595 |
2023-02-01 | $85.00 | $85.58 | $83.09 | $84.10 | $84.10 | 966,457 |
2023-01-31 | $84.45 | $85.66 | $84.00 | $85.53 | $85.53 | 924,126 |
2023-01-30 | $85.10 | $85.94 | $84.75 | $84.76 | $84.76 | 536,579 |
2023-01-27 | $85.21 | $85.75 | $84.95 | $85.55 | $85.55 | 400,917 |
2023-01-26 | $84.91 | $85.13 | $84.44 | $85.13 | $85.13 | 451,655 |
2023-01-25 | $84.64 | $84.86 | $83.87 | $84.64 | $84.64 | 582,354 |
2023-01-24 | $83.15 | $85.14 | $83.00 | $84.76 | $84.76 | 508,259 |
2023-01-23 | $84.00 | $84.78 | $83.55 | $84.13 | $84.13 | 554,349 |
2023-01-20 | $82.88 | $84.06 | $81.87 | $83.97 | $83.97 | 621,441 |
2023-01-19 | $82.09 | $82.95 | $81.92 | $82.50 | $82.50 | 695,640 |
2023-01-18 | $83.90 | $84.21 | $82.22 | $82.33 | $82.33 | 591,128 |
2023-01-17 | $83.00 | $84.55 | $83.00 | $83.96 | $83.96 | 817,445 |
2023-01-13 | $82.86 | $83.60 | $82.59 | $83.14 | $83.14 | 750,739 |
2023-01-12 | $83.02 | $83.73 | $82.35 | $83.56 | $83.56 | 534,027 |
2023-01-11 | $80.76 | $82.97 | $80.76 | $82.76 | $82.76 | 847,843 |
2023-01-10 | $80.96 | $81.17 | $80.04 | $80.36 | $80.36 | 1,045,813 |
2023-01-09 | $80.49 | $81.50 | $79.92 | $81.06 | $81.06 | 857,141 |
2023-01-06 | $78.43 | $80.70 | $78.43 | $80.61 | $80.61 | 958,180 |
2023-01-05 | $78.53 | $78.72 | $77.73 | $78.10 | $78.10 | 712,946 |
2023-01-04 | $78.52 | $80.14 | $78.30 | $79.13 | $79.13 | 824,538 |
2023-01-03 | $78.48 | $79.16 | $77.55 | $78.27 | $78.27 | 877,909 |
2022-12-30 | $77.90 | $78.42 | $77.45 | $78.15 | $78.15 | 623,206 |
2022-12-29 | $78.00 | $78.81 | $77.59 | $78.48 | $78.48 | 555,028 |
2022-12-28 | $79.86 | $80.14 | $78.26 | $78.58 | $77.53 | 666,460 |
2022-12-27 | $79.85 | $80.00 | $79.40 | $79.68 | $78.61 | 710,281 |
2022-12-23 | $78.57 | $79.76 | $78.23 | $79.75 | $78.68 | 1,073,871 |
2022-12-22 | $79.21 | $79.38 | $77.58 | $78.79 | $77.74 | 815,586 |
2022-12-21 | $79.39 | $80.73 | $79.34 | $79.56 | $78.49 | 1,094,762 |
2022-12-20 | $79.39 | $79.43 | $77.58 | $78.59 | $77.54 | 1,170,984 |
2022-12-19 | $79.61 | $80.89 | $79.26 | $80.02 | $78.95 | 1,556,451 |
2022-12-16 | $79.51 | $80.58 | $77.90 | $79.78 | $79.78 | 4,271,412 |
2022-12-15 | $80.51 | $81.33 | $79.83 | $80.68 | $80.68 | 1,844,033 |
2022-12-14 | $80.39 | $81.55 | $79.99 | $80.45 | $80.45 | 1,432,327 |
2022-12-13 | $80.69 | $81.18 | $79.48 | $80.52 | $80.52 | 1,452,739 |
2022-12-12 | $78.92 | $79.44 | $78.29 | $79.44 | $79.44 | 873,581 |
2022-12-09 | $79.29 | $79.46 | $78.69 | $78.85 | $78.85 | 965,928 |
2022-12-08 | $79.19 | $80.34 | $78.51 | $78.97 | $78.97 | 820,190 |
2022-12-07 | $79.42 | $80.26 | $79.05 | $79.06 | $79.06 | 622,783 |
2022-12-06 | $79.78 | $80.06 | $79.42 | $79.65 | $79.65 | 544,498 |
2022-12-05 | $80.91 | $81.10 | $79.57 | $79.74 | $79.74 | 867,928 |
2022-12-02 | $80.30 | $82.25 | $80.01 | $81.92 | $81.92 | 1,315,584 |
2022-12-01 | $79.19 | $81.08 | $78.94 | $80.81 | $80.81 | 1,290,867 |
2022-11-30 | $77.88 | $78.80 | $77.05 | $78.80 | $78.80 | 1,744,156 |
2022-11-29 | $77.54 | $78.65 | $77.13 | $78.22 | $78.22 | 1,034,175 |
2022-11-28 | $79.82 | $80.20 | $77.61 | $77.75 | $77.75 | 924,786 |
2022-11-25 | $79.81 | $80.50 | $79.72 | $80.38 | $80.38 | 386,996 |
2022-11-23 | $80.36 | $80.76 | $79.09 | $79.66 | $79.66 | 717,102 |
2022-11-22 | $80.37 | $80.98 | $80.33 | $80.62 | $80.62 | 824,115 |
2022-11-21 | $79.68 | $80.84 | $79.63 | $80.30 | $80.30 | 913,243 |
2022-11-18 | $79.60 | $79.85 | $79.00 | $79.72 | $79.72 | 621,374 |
2022-11-17 | $77.46 | $78.89 | $77.45 | $78.88 | $78.88 | 925,480 |
2022-11-16 | $78.22 | $78.87 | $77.96 | $78.27 | $78.27 | 736,015 |
2022-11-15 | $78.85 | $79.24 | $78.02 | $78.52 | $78.52 | 1,007,822 |
2022-11-14 | $78.00 | $78.82 | $77.35 | $77.95 | $77.95 | 941,823 |
2022-11-11 | $79.67 | $80.03 | $77.46 | $78.41 | $78.41 | 1,365,968 |
2022-11-10 | $80.00 | $80.81 | $79.41 | $79.83 | $79.83 | 1,729,768 |
2022-11-09 | $77.59 | $79.12 | $77.49 | $78.44 | $78.44 | 2,060,626 |
2022-11-08 | $77.75 | $78.41 | $77.34 | $77.81 | $77.81 | 740,268 |
2022-11-07 | $77.69 | $78.44 | $76.99 | $78.04 | $78.04 | 1,013,754 |
2022-11-04 | $76.07 | $77.70 | $75.38 | $77.40 | $77.40 | 1,222,471 |
2022-11-03 | $74.39 | $75.22 | $73.31 | $75.05 | $75.05 | 830,773 |
2022-11-02 | $76.42 | $76.74 | $74.99 | $75.37 | $75.37 | 800,582 |
2022-11-01 | $76.55 | $77.18 | $76.36 | $76.70 | $76.70 | 928,520 |
2022-10-31 | $75.32 | $76.31 | $75.31 | $76.30 | $76.30 | 1,020,235 |
2022-10-28 | $74.33 | $76.17 | $74.17 | $75.91 | $75.91 | 676,482 |
2022-10-27 | $74.32 | $75.72 | $74.11 | $74.56 | $74.56 | 993,577 |
2022-10-26 | $73.75 | $74.34 | $73.40 | $73.73 | $73.73 | 736,561 |
2022-10-25 | $71.15 | $73.52 | $71.13 | $73.50 | $73.50 | 914,797 |
2022-10-24 | $71.21 | $71.69 | $70.78 | $71.09 | $71.09 | 721,512 |
2022-10-21 | $70.50 | $71.08 | $69.52 | $70.85 | $70.85 | 793,379 |
2022-10-20 | $71.12 | $71.77 | $70.32 | $70.54 | $70.54 | 716,568 |
2022-10-19 | $70.50 | $71.26 | $70.19 | $70.70 | $70.70 | 838,367 |
2022-10-18 | $71.00 | $71.81 | $70.69 | $71.27 | $71.27 | 913,985 |
2022-10-17 | $69.26 | $71.23 | $69.02 | $70.22 | $70.22 | 1,570,923 |
2022-10-14 | $72.10 | $72.38 | $68.24 | $68.46 | $68.46 | 1,194,178 |
2022-10-13 | $69.78 | $71.83 | $69.08 | $71.16 | $71.16 | 1,153,036 |
2022-10-12 | $71.26 | $71.82 | $70.84 | $70.98 | $70.98 | 777,530 |
2022-10-11 | $70.66 | $71.69 | $69.90 | $71.52 | $71.52 | 1,393,064 |
2022-10-10 | $71.55 | $72.24 | $70.55 | $70.68 | $70.68 | 799,357 |
2022-10-07 | $71.20 | $72.47 | $70.52 | $71.32 | $71.32 | 1,421,591 |
2022-10-06 | $73.63 | $74.09 | $71.52 | $71.76 | $71.76 | 1,207,791 |
2022-10-05 | $72.84 | $73.96 | $72.08 | $73.55 | $73.55 | 1,448,054 |
2022-10-04 | $72.36 | $74.31 | $72.23 | $73.64 | $73.64 | 1,545,866 |
2022-10-03 | $70.70 | $72.57 | $69.52 | $72.00 | $72.00 | 1,459,593 |
2022-09-30 | $69.41 | $70.20 | $68.68 | $69.80 | $69.80 | 1,885,880 |
2022-09-29 | $71.35 | $71.76 | $67.77 | $68.77 | $68.77 | 2,013,621 |
2022-09-28 | $72.63 | $73.64 | $71.86 | $72.99 | $71.88 | 1,647,576 |
2022-09-27 | $75.00 | $75.38 | $72.20 | $72.31 | $71.21 | 1,616,686 |
2022-09-26 | $78.00 | $78.00 | $73.60 | $74.76 | $73.62 | 1,689,186 |
2022-09-23 | $78.40 | $78.91 | $77.60 | $78.47 | $78.47 | 1,031,203 |
2022-09-22 | $80.74 | $80.91 | $78.72 | $79.19 | $79.19 | 1,106,792 |
2022-09-21 | $82.81 | $83.22 | $80.63 | $80.63 | $80.63 | 875,815 |
2022-09-20 | $83.53 | $83.59 | $82.01 | $82.27 | $82.27 | 735,491 |
2022-09-19 | $84.08 | $84.53 | $83.56 | $84.27 | $84.27 | 793,666 |
2022-09-16 | $83.31 | $85.04 | $83.12 | $84.60 | $84.60 | 2,557,190 |
2022-09-15 | $84.90 | $85.24 | $83.44 | $83.46 | $83.46 | 660,305 |
2022-09-14 | $84.50 | $85.72 | $84.33 | $84.75 | $84.75 | 1,004,175 |
2022-09-13 | $85.45 | $85.76 | $84.26 | $84.83 | $84.83 | 1,075,254 |
2022-09-12 | $86.59 | $87.30 | $86.55 | $86.62 | $86.62 | 697,174 |
2022-09-09 | $85.98 | $86.72 | $85.52 | $86.21 | $86.21 | 659,201 |
2022-09-08 | $85.55 | $86.07 | $84.96 | $85.72 | $85.72 | 577,017 |
2022-09-07 | $84.82 | $86.30 | $84.63 | $86.05 | $86.05 | 670,049 |
2022-09-06 | $84.19 | $85.41 | $84.19 | $84.97 | $84.97 | 823,731 |
2022-09-02 | $84.87 | $85.03 | $83.51 | $83.70 | $83.70 | 603,378 |
2022-09-01 | $83.49 | $84.47 | $83.31 | $84.42 | $84.42 | 700,588 |
2022-08-31 | $84.65 | $85.14 | $83.86 | $84.03 | $84.03 | 1,335,765 |
2022-08-30 | $86.16 | $86.28 | $84.31 | $84.48 | $84.48 | 664,455 |
2022-08-29 | $85.23 | $86.67 | $84.95 | $86.02 | $86.02 | 776,088 |
2022-08-26 | $86.97 | $87.04 | $85.52 | $85.73 | $85.73 | 652,041 |
2022-08-25 | $86.35 | $86.73 | $86.03 | $86.69 | $86.69 | 692,088 |
2022-08-24 | $86.00 | $86.46 | $85.51 | $85.86 | $85.86 | 788,220 |
2022-08-23 | $86.69 | $87.16 | $85.92 | $86.13 | $86.13 | 741,228 |
2022-08-22 | $87.63 | $87.65 | $86.11 | $86.82 | $86.82 | 873,952 |
2022-08-19 | $87.56 | $88.54 | $87.25 | $88.00 | $88.00 | 678,703 |
2022-08-18 | $88.59 | $88.92 | $87.71 | $87.79 | $87.79 | 836,880 |
2022-08-17 | $87.70 | $88.89 | $87.50 | $88.29 | $88.29 | 1,266,077 |
2022-08-16 | $88.15 | $89.40 | $88.03 | $88.33 | $88.33 | 898,153 |
2022-08-15 | $87.80 | $88.53 | $87.51 | $88.39 | $88.39 | 1,206,914 |
2022-08-12 | $87.12 | $87.97 | $87.07 | $87.88 | $87.88 | 839,702 |
2022-08-11 | $87.08 | $87.10 | $86.24 | $86.55 | $86.55 | 747,378 |
2022-08-10 | $86.57 | $87.11 | $86.18 | $87.06 | $87.06 | 1,202,778 |
2022-08-09 | $85.42 | $86.41 | $85.35 | $86.08 | $86.08 | 1,151,429 |
2022-08-08 | $85.35 | $85.74 | $85.05 | $85.31 | $85.31 | 745,229 |
2022-08-05 | $83.53 | $84.82 | $83.21 | $84.62 | $84.62 | 703,290 |
2022-08-04 | $85.21 | $85.82 | $83.81 | $84.16 | $84.16 | 1,071,201 |
2022-08-03 | $86.67 | $86.93 | $84.00 | $84.95 | $84.95 | 1,637,292 |
2022-08-02 | $87.58 | $88.03 | $86.41 | $86.48 | $86.48 | 1,214,768 |
2022-08-01 | $89.12 | $89.48 | $87.42 | $87.46 | $87.46 | 909,380 |
2022-07-29 | $85.00 | $89.63 | $84.75 | $89.30 | $89.30 | 1,574,490 |
2022-07-28 | $83.84 | $85.05 | $83.84 | $84.83 | $84.83 | 627,366 |
2022-07-27 | $83.67 | $84.17 | $83.05 | $83.72 | $83.72 | 552,146 |
2022-07-26 | $83.86 | $84.57 | $83.73 | $83.99 | $83.99 | 557,420 |
2022-07-25 | $83.26 | $83.98 | $83.14 | $83.66 | $83.66 | 529,364 |
2022-07-22 | $83.28 | $83.57 | $82.83 | $83.36 | $83.36 | 367,931 |
2022-07-21 | $82.70 | $82.88 | $82.22 | $82.87 | $82.87 | 432,319 |
2022-07-20 | $83.45 | $83.62 | $82.57 | $82.84 | $82.84 | 649,416 |
2022-07-19 | $83.65 | $83.65 | $82.82 | $83.49 | $83.49 | 654,109 |
2022-07-18 | $84.00 | $84.30 | $82.78 | $83.16 | $83.16 | 715,916 |
2022-07-15 | $82.39 | $83.68 | $81.91 | $83.68 | $83.68 | 1,188,986 |
2022-07-14 | $80.85 | $81.59 | $80.66 | $81.33 | $81.33 | 1,156,043 |
2022-07-13 | $82.14 | $82.86 | $81.65 | $82.17 | $82.17 | 661,095 |
2022-07-12 | $81.90 | $82.79 | $81.73 | $82.27 | $82.27 | 413,589 |
2022-07-11 | $81.59 | $82.42 | $81.46 | $82.32 | $82.32 | 479,319 |
2022-07-08 | $80.89 | $82.08 | $80.55 | $81.65 | $81.65 | 673,140 |
2022-07-07 | $81.62 | $82.32 | $80.92 | $81.14 | $81.14 | 795,522 |
2022-07-06 | $82.15 | $82.58 | $81.11 | $81.47 | $81.47 | 1,000,518 |
2022-07-05 | $83.05 | $83.20 | $80.84 | $82.06 | $82.06 | 930,960 |
2022-07-01 | $82.55 | $83.55 | $82.08 | $83.37 | $83.37 | 1,254,188 |
2022-06-30 | $83.94 | $84.53 | $82.48 | $82.86 | $82.86 | 1,277,188 |
2022-06-29 | $84.61 | $84.97 | $83.51 | $83.95 | $83.95 | 946,956 |
2022-06-28 | $86.71 | $87.43 | $85.95 | $86.12 | $85.05 | 1,109,616 |
2022-06-27 | $85.94 | $87.10 | $85.38 | $86.57 | $85.49 | 1,106,341 |
2022-06-24 | $84.93 | $86.51 | $84.77 | $85.78 | $84.71 | 2,057,249 |
2022-06-23 | $85.42 | $86.25 | $84.33 | $84.94 | $83.88 | 1,433,813 |
2022-06-22 | $83.20 | $86.22 | $83.07 | $85.43 | $84.37 | 1,369,045 |
2022-06-21 | $83.34 | $85.08 | $83.16 | $83.94 | $82.89 | 1,747,988 |
2022-06-17 | $82.04 | $83.36 | $81.72 | $82.95 | $81.92 | 3,318,794 |
2022-06-16 | $81.12 | $82.45 | $80.75 | $82.05 | $81.03 | 1,565,742 |
2022-06-15 | $81.52 | $84.59 | $81.26 | $82.55 | $81.52 | 2,224,732 |
2022-06-14 | $80.73 | $81.23 | $79.89 | $80.97 | $79.96 | 1,979,656 |
2022-06-13 | $81.50 | $81.62 | $80.01 | $80.50 | $79.50 | 2,133,086 |
2022-06-10 | $81.41 | $83.41 | $81.02 | $82.80 | $81.77 | 1,792,226 |
2022-06-09 | $82.73 | $83.33 | $81.71 | $81.71 | $80.69 | 706,877 |
2022-06-08 | $83.80 | $83.80 | $82.51 | $82.94 | $81.91 | 594,848 |
2022-06-07 | $81.78 | $83.93 | $81.59 | $83.87 | $82.83 | 609,322 |
2022-06-06 | $83.38 | $83.38 | $81.92 | $82.06 | $81.04 | 715,056 |
2022-06-03 | $83.44 | $84.09 | $82.82 | $82.98 | $81.95 | 598,677 |
2022-06-02 | $83.67 | $84.01 | $82.75 | $83.99 | $82.94 | 1,256,159 |
2022-06-01 | $84.18 | $84.33 | $83.24 | $83.96 | $82.91 | 1,231,248 |
2022-05-31 | $84.35 | $85.05 | $83.61 | $84.14 | $83.09 | 1,960,936 |
2022-05-27 | $84.03 | $85.36 | $84.03 | $85.15 | $84.09 | 936,694 |
2022-05-26 | $83.36 | $84.01 | $83.29 | $83.65 | $82.61 | 1,391,333 |
2022-05-25 | $82.39 | $83.46 | $81.94 | $83.14 | $82.10 | 592,214 |
2022-05-24 | $81.34 | $82.90 | $80.32 | $82.74 | $81.71 | 699,586 |
2022-05-23 | $81.51 | $82.01 | $80.56 | $81.49 | $80.47 | 540,991 |
2022-05-20 | $81.68 | $81.91 | $80.03 | $81.28 | $80.27 | 829,655 |
2022-05-19 | $81.10 | $81.95 | $80.54 | $81.17 | $80.16 | 1,005,641 |
2022-05-18 | $82.74 | $83.33 | $81.41 | $81.63 | $80.61 | 939,130 |
2022-05-17 | $82.00 | $82.89 | $80.81 | $82.89 | $81.86 | 944,758 |
2022-05-16 | $81.70 | $81.94 | $80.80 | $81.30 | $80.29 | 965,110 |
2022-05-13 | $79.30 | $81.46 | $78.89 | $81.34 | $80.33 | 1,152,320 |
2022-05-12 | $77.16 | $79.35 | $77.03 | $79.28 | $78.29 | 1,578,137 |
2022-05-11 | $76.09 | $77.73 | $76.09 | $77.15 | $76.19 | 1,087,392 |
2022-05-10 | $77.63 | $77.98 | $75.16 | $76.00 | $75.05 | 1,188,543 |
2022-05-09 | $77.35 | $77.53 | $76.29 | $76.61 | $75.66 | 869,378 |
2022-05-06 | $77.98 | $78.22 | $76.94 | $77.81 | $76.84 | 813,900 |
2022-05-05 | $80.00 | $80.18 | $77.78 | $78.34 | $77.36 | 720,858 |
2022-05-04 | $78.17 | $79.91 | $77.64 | $79.78 | $78.79 | 931,472 |
2022-05-03 | $78.50 | $79.76 | $77.91 | $78.51 | $77.53 | 1,027,058 |
2022-05-02 | $81.10 | $81.50 | $77.45 | $78.53 | $77.55 | 2,288,999 |
2022-04-29 | $85.90 | $85.96 | $80.62 | $80.77 | $79.76 | 2,390,889 |
2022-04-28 | $84.02 | $85.92 | $83.82 | $85.84 | $84.77 | 1,263,182 |
2022-04-27 | $84.04 | $84.86 | $83.65 | $84.05 | $83.00 | 1,014,958 |
2022-04-26 | $84.75 | $85.07 | $83.70 | $83.83 | $82.79 | 581,546 |
2022-04-25 | $85.27 | $85.37 | $83.20 | $84.67 | $83.62 | 825,658 |
2022-04-22 | $85.30 | $86.06 | $84.71 | $85.27 | $84.21 | 1,024,020 |
2022-04-21 | $86.00 | $86.48 | $85.38 | $85.40 | $84.34 | 469,901 |
2022-04-20 | $85.28 | $86.31 | $85.28 | $85.73 | $84.66 | 674,710 |
2022-04-19 | $83.80 | $85.40 | $83.64 | $85.23 | $84.17 | 928,142 |
2022-04-18 | $83.19 | $84.03 | $83.19 | $83.65 | $82.61 | 831,427 |
2022-04-14 | $82.80 | $83.57 | $82.66 | $83.15 | $82.11 | 874,247 |
2022-04-13 | $82.23 | $82.66 | $81.59 | $82.28 | $81.25 | 584,805 |
2022-04-12 | $81.63 | $82.66 | $81.44 | $82.08 | $81.06 | 859,353 |
2022-04-11 | $82.69 | $83.00 | $81.14 | $81.75 | $80.73 | 1,108,464 |
2022-04-08 | $81.84 | $82.96 | $81.49 | $82.69 | $81.66 | 845,345 |
2022-04-07 | $81.87 | $82.04 | $81.22 | $81.66 | $80.64 | 939,969 |
2022-04-06 | $79.94 | $82.12 | $79.61 | $82.00 | $80.98 | 921,524 |
2022-04-05 | $80.77 | $81.50 | $80.00 | $80.11 | $79.11 | 964,187 |
2022-04-04 | $81.86 | $82.03 | $80.18 | $81.01 | $80.00 | 812,329 |
2022-04-01 | $81.19 | $81.91 | $80.73 | $81.91 | $80.89 | 986,087 |
2022-03-31 | $82.52 | $82.75 | $80.74 | $80.84 | $79.83 | 1,349,145 |
2022-03-30 | $82.21 | $82.52 | $81.86 | $82.24 | $81.22 | 776,159 |
2022-03-29 | $82.33 | $83.60 | $81.93 | $83.52 | $81.43 | 1,198,904 |
2022-03-28 | $81.70 | $82.05 | $81.25 | $81.82 | $79.78 | 688,427 |
2022-03-25 | $80.39 | $81.57 | $80.39 | $81.53 | $79.49 | 650,386 |
2022-03-24 | $79.96 | $80.37 | $79.54 | $80.21 | $78.21 | 700,738 |
2022-03-23 | $80.19 | $80.44 | $79.63 | $79.79 | $77.80 | 547,199 |
2022-03-22 | $80.36 | $80.50 | $79.75 | $80.18 | $78.18 | 818,484 |
2022-03-21 | $80.07 | $80.66 | $79.80 | $80.02 | $78.02 | 835,227 |
2022-03-18 | $79.65 | $80.15 | $79.47 | $79.99 | $77.99 | 1,882,936 |
2022-03-17 | $79.20 | $80.34 | $79.09 | $79.74 | $77.75 | 895,600 |
2022-03-16 | $79.99 | $80.49 | $77.71 | $79.35 | $77.37 | 1,060,810 |
2022-03-15 | $79.70 | $80.28 | $78.98 | $79.72 | $77.73 | 906,235 |
2022-03-14 | $79.84 | $80.40 | $78.97 | $79.30 | $77.32 | 750,190 |
2022-03-11 | $79.85 | $80.73 | $79.47 | $79.70 | $77.71 | 809,386 |
2022-03-10 | $78.45 | $79.45 | $78.22 | $79.24 | $77.26 | 713,063 |
2022-03-09 | $79.58 | $80.35 | $79.00 | $79.06 | $77.08 | 761,665 |
2022-03-08 | $79.20 | $80.59 | $78.90 | $78.93 | $76.96 | 1,098,122 |
2022-03-07 | $80.80 | $81.33 | $79.36 | $79.46 | $77.47 | 989,991 |
2022-03-04 | $78.73 | $80.98 | $78.54 | $80.86 | $78.84 | 866,616 |
2022-03-03 | $78.95 | $79.86 | $78.40 | $79.54 | $77.55 | 852,363 |
2022-03-02 | $77.87 | $78.91 | $77.76 | $78.63 | $76.67 | 810,613 |
2022-03-01 | $77.57 | $78.58 | $76.98 | $77.49 | $75.55 | 935,370 |
2022-02-28 | $76.99 | $78.17 | $76.66 | $77.40 | $75.47 | 1,041,022 |
2022-02-25 | $75.99 | $77.92 | $75.97 | $77.66 | $75.72 | 897,358 |
2022-02-24 | $74.50 | $75.98 | $74.16 | $75.69 | $73.80 | 1,213,764 |
2022-02-23 | $76.56 | $77.14 | $75.46 | $75.60 | $73.71 | 1,147,723 |
2022-02-22 | $76.00 | $76.71 | $75.46 | $76.15 | $74.25 | 1,240,091 |
2022-02-18 | $75.81 | $76.61 | $75.70 | $76.36 | $74.45 | 810,875 |
2022-02-17 | $76.55 | $76.63 | $75.72 | $76.07 | $74.17 | 699,660 |
2022-02-16 | $76.56 | $77.12 | $76.03 | $76.66 | $74.74 | 870,377 |
2022-02-15 | $76.81 | $76.90 | $75.61 | $76.20 | $74.30 | 1,029,649 |
2022-02-14 | $76.00 | $76.65 | $75.36 | $75.82 | $73.93 | 1,242,046 |
2022-02-11 | $74.85 | $76.93 | $74.80 | $76.01 | $74.11 | 1,357,893 |
2022-02-10 | $74.66 | $75.69 | $74.08 | $74.37 | $72.51 | 1,032,300 |
2022-02-09 | $75.34 | $75.77 | $75.00 | $75.60 | $73.71 | 749,692 |
2022-02-08 | $74.84 | $75.34 | $74.32 | $74.63 | $72.77 | 722,347 |
2022-02-07 | $75.48 | $75.83 | $74.69 | $74.82 | $72.95 | 643,134 |
2022-02-04 | $76.49 | $76.59 | $74.93 | $75.48 | $73.59 | 866,881 |
2022-02-03 | $77.56 | $77.82 | $76.74 | $76.88 | $74.96 | 867,755 |
2022-02-02 | $77.39 | $78.17 | $77.35 | $77.98 | $76.03 | 772,754 |
2022-02-01 | $77.42 | $77.68 | $76.71 | $77.15 | $75.22 | 820,148 |
2022-01-31 | $77.06 | $77.72 | $76.51 | $77.60 | $75.66 | 925,998 |
2022-01-28 | $75.17 | $77.09 | $74.30 | $77.08 | $75.15 | 841,779 |
2022-01-27 | $75.79 | $76.74 | $74.85 | $75.25 | $73.37 | 841,611 |
2022-01-26 | $76.57 | $77.30 | $75.13 | $75.60 | $73.71 | 597,639 |
2022-01-25 | $75.06 | $76.44 | $74.44 | $75.87 | $73.97 | 829,182 |
2022-01-24 | $75.40 | $76.13 | $73.09 | $75.89 | $73.99 | 1,382,372 |
2022-01-21 | $75.78 | $76.83 | $75.43 | $75.93 | $74.03 | 910,823 |
2022-01-20 | $77.55 | $77.78 | $75.74 | $75.84 | $73.94 | 1,006,604 |
2022-01-19 | $78.83 | $79.15 | $77.50 | $77.56 | $75.62 | 910,127 |
2022-01-18 | $78.82 | $79.13 | $78.28 | $78.62 | $76.66 | 644,592 |
2022-01-14 | $79.64 | $79.70 | $78.63 | $79.16 | $77.18 | 799,385 |
2022-01-13 | $80.38 | $80.69 | $79.49 | $79.70 | $77.71 | 703,186 |
2022-01-12 | $79.10 | $80.41 | $79.10 | $80.10 | $78.10 | 714,214 |
2022-01-11 | $80.12 | $80.22 | $78.98 | $79.18 | $77.20 | 1,043,867 |
2022-01-10 | $80.51 | $80.66 | $79.62 | $80.15 | $78.15 | 791,620 |
2022-01-07 | $80.42 | $80.89 | $80.23 | $80.66 | $78.64 | 572,871 |
2022-01-06 | $80.75 | $81.00 | $80.25 | $80.62 | $78.61 | 712,478 |
2022-01-05 | $81.64 | $82.08 | $80.20 | $80.50 | $78.49 | 853,092 |
2022-01-04 | $81.34 | $81.96 | $81.30 | $81.70 | $79.66 | 802,901 |
2022-01-03 | $82.25 | $82.25 | $79.92 | $81.26 | $79.23 | 1,364,394 |
2021-12-31 | $82.06 | $82.62 | $81.95 | $82.05 | $80.00 | 553,225 |
2021-12-30 | $82.11 | $82.34 | $81.79 | $81.99 | $79.94 | 763,852 |
2021-12-29 | $82.55 | $83.19 | $82.14 | $83.05 | $79.95 | 589,602 |
2021-12-28 | $81.87 | $82.67 | $81.28 | $82.49 | $79.41 | 732,732 |
2021-12-27 | $80.62 | $82.00 | $80.61 | $81.98 | $78.92 | 798,645 |
2021-12-23 | $80.74 | $80.93 | $80.41 | $80.83 | $77.81 | 669,929 |
2021-12-22 | $80.41 | $80.77 | $80.23 | $80.53 | $77.52 | 669,385 |
2021-12-21 | $80.60 | $81.13 | $80.01 | $80.36 | $77.36 | 829,734 |
2021-12-20 | $79.29 | $79.93 | $78.42 | $79.89 | $76.90 | 1,009,175 |
2021-12-17 | $80.44 | $80.96 | $79.94 | $80.08 | $77.09 | 1,564,179 |
2021-12-16 | $80.00 | $80.45 | $79.50 | $80.16 | $77.16 | 908,257 |
2021-12-15 | $78.89 | $80.19 | $78.66 | $79.78 | $76.80 | 1,018,959 |
2021-12-14 | $80.15 | $80.25 | $78.46 | $78.97 | $76.02 | 1,160,774 |
2021-12-13 | $79.00 | $80.29 | $78.57 | $79.96 | $76.97 | 1,158,262 |
2021-12-10 | $79.00 | $79.54 | $78.94 | $79.25 | $76.29 | 634,320 |
2021-12-09 | $79.60 | $79.60 | $78.71 | $78.96 | $76.01 | 842,945 |
2021-12-08 | $79.08 | $80.08 | $79.08 | $79.87 | $76.88 | 646,906 |
2021-12-07 | $79.61 | $79.96 | $79.02 | $79.28 | $76.32 | 655,627 |
2021-12-06 | $78.20 | $79.51 | $78.13 | $78.78 | $75.84 | 799,666 |
2021-12-03 | $77.44 | $78.00 | $76.85 | $77.35 | $74.46 | 590,497 |
2021-12-02 | $75.67 | $78.22 | $75.67 | $77.34 | $74.45 | 948,824 |
2021-12-01 | $77.14 | $78.45 | $75.48 | $75.50 | $72.68 | 996,210 |
2021-11-30 | $78.07 | $78.44 | $76.35 | $76.35 | $73.50 | 2,224,192 |
2021-11-29 | $77.62 | $79.58 | $77.30 | $78.75 | $75.81 | 1,069,502 |
2021-11-26 | $77.89 | $78.23 | $76.94 | $77.18 | $74.30 | 522,750 |
2021-11-24 | $77.74 | $79.20 | $77.65 | $79.12 | $76.16 | 562,792 |
2021-11-23 | $77.67 | $78.29 | $77.44 | $77.60 | $74.70 | 963,815 |
2021-11-22 | $77.42 | $78.33 | $77.13 | $77.73 | $74.82 | 785,235 |
2021-11-19 | $77.90 | $78.11 | $77.11 | $77.43 | $74.54 | 520,798 |
2021-11-18 | $77.96 | $78.12 | $77.54 | $77.98 | $75.07 | 468,863 |
2021-11-17 | $78.35 | $78.78 | $76.55 | $77.96 | $75.05 | 733,122 |
2021-11-16 | $78.89 | $78.89 | $77.92 | $78.38 | $75.45 | 914,288 |
2021-11-15 | $77.73 | $78.76 | $77.35 | $78.76 | $75.82 | 649,730 |
2021-11-12 | $77.61 | $77.89 | $77.28 | $77.66 | $74.76 | 573,454 |
2021-11-11 | $76.72 | $77.56 | $76.39 | $77.56 | $74.66 | 476,564 |
2021-11-10 | $76.76 | $77.46 | $76.75 | $76.85 | $73.98 | 534,248 |
2021-11-09 | $77.80 | $77.90 | $76.61 | $76.77 | $73.90 | 788,624 |
2021-11-08 | $78.64 | $78.68 | $77.35 | $77.68 | $74.78 | 543,885 |
2021-11-05 | $78.65 | $79.28 | $78.36 | $78.64 | $75.70 | 562,048 |
2021-11-04 | $78.72 | $79.00 | $77.62 | $77.91 | $75.00 | 787,421 |
2021-11-03 | $78.52 | $78.99 | $78.07 | $78.39 | $75.46 | 534,983 |
2021-11-02 | $78.68 | $78.93 | $77.92 | $78.34 | $75.41 | 740,792 |
2021-11-01 | $77.20 | $78.41 | $76.57 | $78.30 | $75.37 | 657,882 |
2021-10-29 | $79.38 | $79.54 | $76.51 | $77.11 | $74.23 | 1,198,541 |
2021-10-28 | $78.39 | $79.53 | $78.37 | $79.49 | $76.52 | 675,836 |
2021-10-27 | $78.87 | $78.87 | $78.10 | $78.26 | $75.33 | 617,987 |
2021-10-26 | $77.67 | $78.84 | $77.60 | $78.46 | $75.53 | 619,385 |
2021-10-25 | $77.48 | $77.99 | $76.90 | $77.66 | $74.76 | 508,388 |
2021-10-22 | $77.65 | $78.01 | $77.32 | $77.49 | $74.59 | 441,952 |
2021-10-21 | $77.52 | $77.57 | $77.00 | $77.48 | $74.58 | 478,094 |
2021-10-20 | $76.62 | $77.52 | $76.62 | $77.51 | $74.61 | 455,430 |
2021-10-19 | $76.96 | $77.27 | $76.50 | $76.60 | $73.74 | 559,075 |
2021-10-18 | $76.49 | $77.34 | $76.14 | $76.96 | $74.08 | 555,822 |
2021-10-15 | $78.10 | $78.33 | $76.59 | $76.99 | $74.11 | 832,402 |
2021-10-14 | $77.64 | $77.79 | $77.26 | $77.71 | $74.81 | 631,440 |
2021-10-13 | $75.89 | $77.20 | $75.41 | $77.20 | $74.31 | 788,223 |
2021-10-12 | $74.60 | $75.87 | $74.42 | $75.71 | $72.88 | 759,158 |
2021-10-11 | $74.64 | $74.82 | $74.15 | $74.52 | $71.73 | 586,941 |
2021-10-08 | $75.00 | $75.27 | $74.61 | $74.72 | $71.93 | 480,681 |
2021-10-07 | $75.89 | $75.94 | $74.75 | $75.00 | $72.20 | 949,981 |
2021-10-06 | $73.95 | $75.68 | $73.42 | $75.58 | $72.76 | 901,661 |
2021-10-05 | $74.94 | $74.94 | $74.22 | $74.33 | $71.55 | 962,546 |
2021-10-04 | $74.04 | $75.17 | $74.01 | $74.85 | $72.05 | 875,372 |
2021-10-01 | $73.39 | $74.87 | $73.16 | $74.14 | $71.37 | 837,414 |
2021-09-30 | $73.95 | $74.12 | $73.02 | $73.04 | $70.31 | 915,412 |
2021-09-29 | $74.19 | $74.26 | $73.60 | $73.95 | $71.19 | 667,322 |
2021-09-28 | $74.70 | $74.74 | $73.80 | $74.48 | $70.69 | 979,955 |
2021-09-27 | $75.00 | $76.30 | $74.43 | $74.58 | $70.79 | 1,088,957 |
2021-09-24 | $76.05 | $76.28 | $74.71 | $74.77 | $70.97 | 920,248 |
2021-09-23 | $76.86 | $77.19 | $76.15 | $76.22 | $72.34 | 840,799 |
2021-09-22 | $76.43 | $77.19 | $76.12 | $76.60 | $72.70 | 690,796 |
2021-09-21 | $76.54 | $77.02 | $75.95 | $76.06 | $72.19 | 1,019,074 |
2021-09-20 | $75.54 | $76.44 | $75.03 | $75.99 | $72.12 | 1,083,830 |
2021-09-17 | $76.45 | $77.32 | $76.21 | $76.24 | $72.36 | 2,449,513 |
2021-09-16 | $75.98 | $76.58 | $75.68 | $76.13 | $72.26 | 849,045 |
2021-09-15 | $76.13 | $76.73 | $75.94 | $76.27 | $72.39 | 838,324 |
2021-09-14 | $76.28 | $76.69 | $75.76 | $76.21 | $72.33 | 983,616 |
2021-09-13 | $75.92 | $76.91 | $75.74 | $75.89 | $72.03 | 1,123,106 |
2021-09-10 | $77.50 | $77.67 | $75.37 | $75.38 | $71.54 | 905,574 |
2021-09-09 | $78.84 | $79.31 | $77.52 | $77.52 | $73.58 | 626,043 |
2021-09-08 | $78.30 | $79.51 | $78.30 | $79.23 | $75.20 | 946,470 |
2021-09-07 | $79.18 | $79.28 | $78.22 | $78.66 | $74.66 | 825,027 |
2021-09-03 | $79.51 | $79.56 | $78.88 | $79.31 | $75.27 | 812,771 |
2021-09-02 | $78.60 | $79.41 | $78.28 | $79.40 | $75.36 | 995,195 |
2021-09-01 | $78.22 | $79.00 | $78.05 | $78.60 | $74.60 | 767,686 |
2021-08-31 | $77.65 | $78.19 | $77.40 | $78.12 | $74.15 | 1,031,746 |
2021-08-30 | $77.25 | $77.95 | $77.02 | $77.92 | $73.96 | 549,880 |
2021-08-27 | $76.92 | $77.61 | $76.85 | $77.28 | $73.35 | 703,669 |
2021-08-26 | $76.76 | $77.09 | $76.46 | $76.61 | $72.71 | 582,494 |
2021-08-25 | $76.54 | $77.24 | $76.14 | $76.58 | $72.68 | 790,622 |
2021-08-24 | $77.39 | $77.45 | $76.49 | $76.63 | $72.73 | 681,604 |
2021-08-23 | $77.76 | $78.09 | $76.88 | $77.26 | $73.33 | 892,976 |
2021-08-20 | $76.81 | $77.98 | $76.36 | $77.54 | $73.59 | 708,369 |
2021-08-19 | $77.28 | $77.76 | $76.48 | $77.14 | $73.22 | 701,068 |
2021-08-18 | $78.65 | $78.68 | $77.46 | $77.63 | $73.68 | 815,678 |
2021-08-17 | $78.59 | $79.14 | $78.20 | $78.98 | $74.96 | 807,238 |
2021-08-16 | $78.68 | $79.52 | $78.60 | $79.05 | $75.03 | 805,550 |
2021-08-13 | $78.48 | $78.62 | $78.01 | $78.62 | $74.62 | 722,164 |
2021-08-12 | $78.31 | $78.32 | $77.79 | $78.19 | $74.21 | 727,418 |
2021-08-11 | $77.52 | $78.18 | $77.32 | $78.05 | $74.08 | 1,519,405 |
2021-08-10 | $77.97 | $78.10 | $76.82 | $77.00 | $73.08 | 3,738,017 |
2021-08-09 | $80.00 | $80.28 | $79.65 | $80.05 | $75.98 | 463,855 |
2021-08-06 | $80.60 | $80.89 | $80.12 | $80.26 | $76.18 | 540,423 |
2021-08-05 | $79.88 | $80.53 | $79.79 | $80.53 | $76.43 | 427,816 |
2021-08-04 | $79.82 | $79.91 | $79.06 | $79.53 | $75.48 | 571,952 |
2021-08-03 | $79.52 | $79.93 | $78.96 | $79.84 | $75.78 | 583,426 |
2021-08-02 | $81.00 | $81.50 | $79.44 | $79.52 | $75.47 | 818,982 |
2021-07-30 | $80.66 | $82.37 | $80.61 | $80.69 | $76.58 | 988,113 |
2021-07-29 | $80.49 | $81.50 | $80.30 | $80.46 | $76.37 | 683,462 |
2021-07-28 | $80.77 | $80.92 | $79.78 | $80.12 | $76.04 | 603,275 |
2021-07-27 | $79.75 | $80.95 | $79.51 | $80.57 | $76.47 | 821,567 |
2021-07-26 | $79.88 | $80.32 | $79.49 | $79.85 | $75.79 | 738,180 |
2021-07-23 | $78.80 | $79.60 | $78.59 | $79.43 | $75.39 | 458,312 |
2021-07-22 | $78.72 | $78.72 | $78.05 | $78.62 | $74.62 | 510,056 |
2021-07-21 | $79.50 | $79.92 | $78.78 | $78.86 | $74.85 | 593,707 |
2021-07-20 | $78.71 | $79.92 | $78.43 | $79.47 | $75.43 | 1,025,052 |
2021-07-19 | $78.61 | $78.63 | $77.25 | $77.99 | $74.02 | 798,783 |
2021-07-16 | $79.42 | $79.86 | $79.08 | $79.28 | $75.25 | 700,967 |
2021-07-15 | $78.39 | $79.28 | $78.16 | $79.13 | $75.10 | 1,063,051 |
2021-07-14 | $77.55 | $78.84 | $77.42 | $78.51 | $74.52 | 603,650 |
2021-07-13 | $78.62 | $78.72 | $77.14 | $77.59 | $73.64 | 824,231 |
2021-07-12 | $78.00 | $79.01 | $77.85 | $78.79 | $74.78 | 810,118 |
2021-07-09 | $77.00 | $77.98 | $76.70 | $77.97 | $74.00 | 741,311 |
2021-07-08 | $76.25 | $76.92 | $75.75 | $76.87 | $72.96 | 880,458 |
2021-07-07 | $76.25 | $76.88 | $75.66 | $76.79 | $72.88 | 804,892 |
2021-07-06 | $75.16 | $76.54 | $74.66 | $76.41 | $72.52 | 1,107,735 |
2021-07-02 | $74.99 | $75.55 | $74.77 | $75.12 | $71.30 | 628,735 |
2021-07-01 | $74.75 | $75.41 | $74.11 | $74.70 | $70.90 | 982,206 |
2021-06-30 | $75.31 | $75.70 | $74.58 | $74.62 | $70.82 | 1,206,485 |
2021-06-29 | $75.68 | $76.61 | $75.21 | $75.33 | $71.50 | 1,215,467 |
2021-06-28 | $77.73 | $77.84 | $76.59 | $77.15 | $72.22 | 1,166,862 |
2021-06-25 | $77.27 | $77.80 | $77.02 | $77.53 | $72.57 | 969,800 |
2021-06-24 | $76.95 | $77.40 | $76.63 | $77.26 | $72.32 | 893,969 |
2021-06-23 | $77.38 | $77.64 | $76.85 | $76.88 | $71.97 | 1,037,987 |
2021-06-22 | $76.74 | $77.48 | $76.45 | $76.81 | $71.90 | 716,398 |
2021-06-21 | $76.02 | $77.40 | $75.91 | $76.89 | $71.97 | 1,006,251 |
2021-06-18 | $76.80 | $76.90 | $75.81 | $75.81 | $70.96 | 1,514,773 |
2021-06-17 | $76.76 | $77.25 | $76.36 | $76.91 | $71.99 | 1,112,480 |
2021-06-16 | $77.85 | $77.93 | $76.80 | $76.86 | $71.95 | 1,035,866 |
2021-06-15 | $78.25 | $78.25 | $77.25 | $77.58 | $72.62 | 872,853 |
2021-06-14 | $77.01 | $77.74 | $76.91 | $77.74 | $72.77 | 875,497 |
2021-06-11 | $77.45 | $77.50 | $76.73 | $76.92 | $72.00 | 589,728 |
2021-06-10 | $77.21 | $77.95 | $76.68 | $77.55 | $72.59 | 667,194 |
2021-06-09 | $76.98 | $77.80 | $76.53 | $77.10 | $72.17 | 1,558,019 |
2021-06-08 | $75.49 | $76.57 | $75.21 | $76.46 | $71.57 | 3,592,664 |
2021-06-07 | $78.40 | $78.51 | $77.79 | $77.82 | $72.85 | 933,306 |
2021-06-04 | $78.02 | $78.33 | $77.51 | $78.13 | $73.14 | 608,477 |
2021-06-03 | $78.10 | $78.24 | $77.39 | $77.84 | $72.86 | 768,281 |
2021-06-02 | $77.10 | $78.48 | $76.73 | $78.29 | $73.29 | 946,332 |
2021-06-01 | $76.00 | $77.07 | $75.77 | $77.07 | $72.14 | 1,168,989 |
2021-05-28 | $74.72 | $75.76 | $74.54 | $75.45 | $70.63 | 1,243,386 |
2021-05-27 | $75.50 | $75.50 | $74.23 | $74.38 | $69.63 | 1,062,843 |
2021-05-26 | $75.49 | $75.95 | $75.20 | $75.26 | $70.45 | 533,402 |
2021-05-25 | $75.53 | $75.92 | $75.14 | $75.42 | $70.60 | 577,922 |
2021-05-24 | $75.39 | $76.01 | $75.12 | $75.60 | $70.77 | 542,444 |
2021-05-21 | $75.11 | $75.44 | $74.50 | $75.00 | $70.21 | 605,167 |
2021-05-20 | $74.35 | $75.30 | $74.10 | $75.02 | $70.22 | 788,956 |
2021-05-19 | $73.22 | $74.36 | $72.90 | $74.35 | $69.60 | 882,988 |
2021-05-18 | $73.77 | $74.24 | $73.41 | $73.80 | $69.08 | 509,861 |
2021-05-17 | $73.65 | $74.14 | $73.50 | $73.84 | $69.12 | 668,106 |
2021-05-14 | $73.24 | $73.81 | $73.18 | $73.65 | $68.94 | 500,634 |
2021-05-13 | $71.72 | $73.61 | $71.72 | $72.95 | $68.29 | 898,209 |
2021-05-12 | $73.50 | $73.64 | $71.72 | $71.73 | $67.14 | 864,228 |
2021-05-11 | $74.54 | $74.99 | $73.06 | $73.64 | $68.93 | 1,116,896 |
2021-05-10 | $75.52 | $76.06 | $75.01 | $75.03 | $70.23 | 676,481 |
2021-05-07 | $73.78 | $75.34 | $73.78 | $75.14 | $70.34 | 975,217 |
2021-05-06 | $74.36 | $74.68 | $73.65 | $74.00 | $69.27 | 709,326 |
2021-05-05 | $75.03 | $75.24 | $73.90 | $74.19 | $69.45 | 900,800 |
2021-05-04 | $75.77 | $76.37 | $75.12 | $75.30 | $70.49 | 918,760 |
2021-05-03 | $75.66 | $76.48 | $74.65 | $75.68 | $70.84 | 1,155,865 |
2021-04-30 | $72.98 | $75.12 | $72.87 | $74.89 | $70.10 | 1,135,092 |
2021-04-29 | $73.55 | $74.36 | $72.88 | $73.38 | $68.69 | 626,536 |
2021-04-28 | $73.27 | $73.58 | $72.84 | $72.87 | $68.21 | 626,168 |
2021-04-27 | $73.73 | $73.76 | $73.12 | $73.15 | $68.47 | 656,182 |
2021-04-26 | $73.97 | $74.01 | $73.40 | $73.67 | $68.96 | 451,750 |
2021-04-23 | $73.71 | $73.97 | $73.01 | $73.38 | $68.69 | 571,059 |
2021-04-22 | $73.95 | $74.40 | $73.65 | $73.77 | $69.05 | 711,207 |
2021-04-21 | $73.88 | $74.19 | $73.35 | $73.92 | $69.19 | 659,790 |
2021-04-20 | $72.92 | $73.83 | $72.56 | $73.71 | $69.00 | 606,182 |
2021-04-19 | $72.33 | $73.12 | $71.91 | $73.12 | $68.45 | 580,892 |
2021-04-16 | $72.48 | $72.66 | $72.07 | $72.10 | $67.49 | 567,953 |
2021-04-15 | $71.73 | $72.25 | $71.41 | $72.21 | $67.59 | 868,464 |
2021-04-14 | $71.90 | $72.09 | $71.31 | $71.44 | $66.87 | 527,380 |
2021-04-13 | $71.30 | $71.91 | $70.94 | $71.88 | $67.29 | 550,277 |
2021-04-12 | $70.57 | $71.26 | $70.15 | $71.25 | $66.70 | 640,206 |
2021-04-09 | $70.89 | $71.13 | $70.24 | $70.57 | $66.06 | 591,712 |
2021-04-08 | $71.01 | $71.72 | $70.72 | $70.94 | $66.41 | 686,393 |
2021-04-07 | $71.63 | $72.22 | $70.65 | $71.01 | $66.47 | 1,088,028 |
2021-04-06 | $71.85 | $72.45 | $71.75 | $72.44 | $67.81 | 986,513 |
2021-04-05 | $72.50 | $72.80 | $71.37 | $72.10 | $67.49 | 1,100,737 |
2021-04-01 | $71.25 | $72.37 | $70.98 | $72.36 | $67.73 | 1,144,142 |
2021-03-31 | $70.42 | $71.97 | $70.17 | $70.76 | $66.24 | 1,947,910 |
2021-03-30 | $69.95 | $70.91 | $69.95 | $70.69 | $66.17 | 1,068,980 |
2021-03-29 | $71.38 | $71.95 | $71.16 | $71.51 | $65.96 | 2,078,049 |
2021-03-26 | $70.31 | $71.44 | $69.95 | $71.36 | $65.82 | 2,476,330 |
2021-03-25 | $69.00 | $70.22 | $68.17 | $69.91 | $64.48 | 1,064,846 |
2021-03-24 | $69.72 | $70.55 | $69.11 | $69.11 | $63.75 | 1,184,531 |
2021-03-23 | $69.71 | $70.28 | $69.20 | $69.49 | $64.10 | 883,217 |
2021-03-22 | $69.00 | $70.08 | $68.85 | $69.91 | $64.48 | 1,656,179 |
2021-03-19 | $69.30 | $69.70 | $68.58 | $68.58 | $63.26 | 1,441,017 |
2021-03-18 | $70.74 | $71.01 | $69.24 | $69.45 | $64.06 | 1,257,708 |
2021-03-17 | $69.80 | $71.04 | $69.75 | $71.04 | $65.53 | 1,272,553 |
2021-03-16 | $70.00 | $70.41 | $69.61 | $69.91 | $64.48 | 1,046,200 |
2021-03-15 | $69.45 | $70.54 | $69.10 | $70.00 | $64.57 | 1,096,771 |
2021-03-12 | $68.31 | $69.43 | $67.88 | $69.26 | $63.89 | 1,207,695 |
2021-03-11 | $68.66 | $68.73 | $67.81 | $68.02 | $62.74 | 1,337,452 |
2021-03-10 | $67.76 | $68.66 | $67.62 | $68.33 | $63.03 | 917,281 |
2021-03-09 | $68.05 | $68.50 | $67.59 | $67.59 | $62.35 | 1,004,378 |
2021-03-08 | $68.21 | $68.78 | $67.61 | $68.05 | $62.77 | 859,333 |
2021-03-05 | $67.40 | $67.87 | $66.12 | $67.70 | $62.45 | 1,340,293 |
2021-03-04 | $68.20 | $68.37 | $66.72 | $67.19 | $61.98 | 1,366,220 |
2021-03-03 | $67.86 | $68.67 | $67.55 | $68.00 | $62.72 | 939,338 |
2021-03-02 | $68.25 | $68.52 | $67.37 | $67.87 | $62.60 | 1,276,971 |
2021-03-01 | $70.06 | $70.65 | $68.24 | $68.24 | $62.94 | 1,213,158 |
2021-02-26 | $70.00 | $70.34 | $68.52 | $68.54 | $63.22 | 1,175,601 |
2021-02-25 | $71.99 | $72.50 | $69.44 | $69.95 | $64.52 | 954,040 |
2021-02-24 | $70.60 | $71.92 | $70.18 | $71.74 | $66.17 | 941,101 |
2021-02-23 | $69.45 | $70.46 | $69.07 | $70.45 | $64.98 | 1,006,581 |
2021-02-22 | $68.51 | $69.33 | $68.15 | $68.83 | $63.49 | 999,455 |
2021-02-19 | $68.12 | $68.74 | $67.75 | $68.33 | $63.03 | 927,395 |
2021-02-18 | $68.50 | $68.86 | $67.80 | $67.89 | $62.62 | 858,756 |
2021-02-17 | $69.01 | $69.38 | $68.62 | $68.62 | $63.30 | 680,953 |
2021-02-16 | $70.75 | $71.97 | $68.61 | $69.16 | $63.79 | 1,265,531 |
2021-02-12 | $69.21 | $70.51 | $68.90 | $70.39 | $64.93 | 1,031,914 |
2021-02-11 | $68.83 | $69.60 | $68.70 | $69.05 | $63.69 | 809,287 |
2021-02-10 | $68.90 | $69.90 | $68.78 | $68.88 | $63.53 | 680,378 |
2021-02-09 | $68.68 | $69.01 | $68.28 | $68.68 | $63.35 | 568,331 |
2021-02-08 | $67.94 | $68.41 | $67.27 | $68.25 | $62.95 | 974,498 |
2021-02-05 | $68.78 | $69.00 | $67.75 | $67.86 | $62.59 | 930,006 |
2021-02-04 | $68.29 | $68.92 | $68.14 | $68.21 | $62.92 | 1,422,202 |
2021-02-03 | $68.15 | $68.55 | $67.72 | $68.11 | $62.82 | 852,299 |
2021-02-02 | $67.66 | $68.70 | $67.19 | $68.51 | $63.19 | 780,931 |
2021-02-01 | $66.58 | $67.32 | $66.10 | $67.26 | $62.04 | 1,928,992 |
2021-01-29 | $67.00 | $67.70 | $66.18 | $66.40 | $61.25 | 919,393 |
2021-01-28 | $66.94 | $68.40 | $66.83 | $67.47 | $62.23 | 746,636 |
2021-01-27 | $67.45 | $67.90 | $66.52 | $66.80 | $61.62 | 1,062,155 |
2021-01-26 | $67.71 | $68.36 | $67.34 | $68.01 | $62.73 | 705,495 |
2021-01-25 | $67.13 | $67.77 | $66.45 | $67.18 | $61.97 | 883,970 |
2021-01-22 | $66.50 | $67.34 | $65.89 | $67.27 | $62.05 | 1,069,806 |
2021-01-21 | $66.50 | $67.06 | $65.75 | $66.65 | $61.48 | 1,899,922 |
2021-01-20 | $66.77 | $67.49 | $66.38 | $67.03 | $61.83 | 1,662,406 |
2021-01-19 | $67.57 | $67.61 | $66.62 | $66.91 | $61.72 | 1,077,770 |
2021-01-15 | $67.41 | $67.43 | $66.11 | $67.24 | $62.02 | 1,154,529 |
2021-01-14 | $67.00 | $67.20 | $66.50 | $66.61 | $61.44 | 1,038,109 |
2021-01-13 | $66.39 | $67.36 | $66.39 | $66.59 | $61.42 | 1,080,181 |
2021-01-12 | $66.42 | $66.50 | $65.76 | $66.32 | $61.17 | 1,588,737 |
2021-01-11 | $66.80 | $67.10 | $66.30 | $66.37 | $61.22 | 887,754 |
2021-01-08 | $67.11 | $67.77 | $66.30 | $66.70 | $61.52 | 962,784 |
2021-01-07 | $67.91 | $68.01 | $66.32 | $66.86 | $61.67 | 1,405,618 |
2021-01-06 | $68.50 | $68.84 | $67.32 | $67.94 | $62.67 | 1,240,067 |
2021-01-05 | $68.19 | $69.00 | $68.00 | $68.04 | $62.76 | 849,609 |
2021-01-04 | $70.70 | $70.79 | $68.00 | $68.00 | $62.72 | 1,298,888 |
2020-12-31 | $69.70 | $70.58 | $69.17 | $70.58 | $65.10 | 577,468 |
2020-12-30 | $69.41 | $70.50 | $69.32 | $69.70 | $64.29 | 770,196 |
2020-12-29 | $71.04 | $71.32 | $69.55 | $70.16 | $63.76 | 817,978 |
2020-12-28 | $70.72 | $71.15 | $70.31 | $70.99 | $64.51 | 598,272 |
2020-12-24 | $70.10 | $70.40 | $69.53 | $70.40 | $63.98 | 295,146 |
2020-12-23 | $70.73 | $71.49 | $69.77 | $69.90 | $63.52 | 670,577 |
2020-12-22 | $69.53 | $70.36 | $69.25 | $70.30 | $63.89 | 703,166 |
2020-12-21 | $69.00 | $69.83 | $68.62 | $69.47 | $63.13 | 1,141,476 |
2020-12-18 | $71.55 | $71.75 | $69.13 | $69.45 | $63.11 | 1,791,826 |
2020-12-17 | $71.67 | $71.90 | $71.01 | $71.50 | $64.98 | 848,656 |
2020-12-16 | $71.47 | $71.69 | $70.89 | $71.23 | $64.73 | 631,881 |
2020-12-15 | $69.53 | $70.93 | $69.20 | $70.92 | $64.45 | 883,151 |
2020-12-14 | $69.50 | $70.63 | $69.01 | $69.16 | $62.85 | 997,334 |
2020-12-11 | $68.37 | $68.99 | $68.15 | $68.80 | $62.52 | 842,431 |
2020-12-10 | $69.29 | $69.42 | $68.18 | $68.59 | $62.33 | 1,260,755 |
2020-12-09 | $70.08 | $70.62 | $69.04 | $69.44 | $63.10 | 897,088 |
2020-12-08 | $69.50 | $70.45 | $69.50 | $69.78 | $63.41 | 822,192 |
2020-12-07 | $70.00 | $70.33 | $69.50 | $69.60 | $63.25 | 825,978 |
2020-12-04 | $70.01 | $71.10 | $69.78 | $70.16 | $63.76 | 602,781 |
2020-12-03 | $69.82 | $70.53 | $69.25 | $69.44 | $63.10 | 752,588 |
2020-12-02 | $70.00 | $70.48 | $69.08 | $69.26 | $62.94 | 645,435 |
2020-12-01 | $70.32 | $71.10 | $70.07 | $70.15 | $63.75 | 615,811 |
2020-11-30 | $70.00 | $70.45 | $69.06 | $69.21 | $62.90 | 1,096,676 |
2020-11-27 | $71.25 | $71.48 | $69.68 | $69.89 | $63.51 | 308,348 |
2020-11-25 | $71.21 | $71.86 | $70.75 | $70.95 | $64.48 | 459,110 |
2020-11-24 | $70.79 | $72.32 | $70.41 | $71.58 | $65.05 | 703,128 |
2020-11-23 | $70.00 | $70.81 | $69.56 | $69.71 | $63.35 | 484,730 |
2020-11-20 | $70.24 | $70.50 | $68.73 | $69.08 | $62.78 | 883,427 |
2020-11-19 | $69.73 | $70.29 | $68.77 | $70.03 | $63.64 | 592,280 |
2020-11-18 | $70.53 | $71.91 | $70.00 | $70.04 | $63.65 | 615,099 |
2020-11-17 | $70.94 | $71.19 | $69.67 | $70.48 | $64.05 | 778,745 |
2020-11-16 | $71.50 | $72.25 | $70.25 | $71.75 | $65.20 | 852,094 |
2020-11-13 | $68.19 | $69.97 | $68.15 | $69.92 | $63.54 | 684,848 |
2020-11-12 | $68.48 | $68.60 | $66.95 | $67.67 | $61.50 | 778,103 |
2020-11-11 | $68.78 | $69.04 | $67.42 | $68.80 | $62.52 | 684,973 |
2020-11-10 | $67.00 | $69.30 | $66.87 | $68.70 | $62.43 | 1,113,856 |
2020-11-09 | $69.00 | $71.23 | $66.61 | $66.72 | $60.63 | 1,333,886 |
2020-11-06 | $65.88 | $66.28 | $64.82 | $64.95 | $59.02 | 440,397 |
2020-11-05 | $66.47 | $66.89 | $65.76 | $65.85 | $59.84 | 362,304 |
2020-11-04 | $65.51 | $66.47 | $64.65 | $65.68 | $59.69 | 585,065 |
2020-11-03 | $64.53 | $66.22 | $64.36 | $65.91 | $59.90 | 627,546 |
2020-11-02 | $63.02 | $63.93 | $62.69 | $63.90 | $58.07 | 554,456 |
2020-10-30 | $62.45 | $63.24 | $61.44 | $62.61 | $56.90 | 870,158 |
2020-10-29 | $61.57 | $62.74 | $61.00 | $62.11 | $56.44 | 617,484 |
2020-10-28 | $61.07 | $61.97 | $60.68 | $61.58 | $55.96 | 966,549 |
2020-10-27 | $64.52 | $65.15 | $62.26 | $62.26 | $56.58 | 897,253 |
2020-10-26 | $66.01 | $66.26 | $64.42 | $64.86 | $58.94 | 644,762 |
2020-10-23 | $66.59 | $67.18 | $66.43 | $66.79 | $60.70 | 333,029 |
2020-10-22 | $65.75 | $66.33 | $65.59 | $66.17 | $60.13 | 660,545 |
2020-10-21 | $66.20 | $66.23 | $65.41 | $65.87 | $59.86 | 525,825 |
2020-10-20 | $66.16 | $66.81 | $65.92 | $66.24 | $60.20 | 510,975 |
2020-10-19 | $67.37 | $67.37 | $65.41 | $65.52 | $59.54 | 713,584 |
2020-10-16 | $67.25 | $67.57 | $66.42 | $66.56 | $60.49 | 543,689 |
2020-10-15 | $66.15 | $67.94 | $66.15 | $67.48 | $61.32 | 652,155 |
2020-10-14 | $67.21 | $67.69 | $66.32 | $66.69 | $60.61 | 472,897 |
2020-10-13 | $67.82 | $68.34 | $66.83 | $67.52 | $61.36 | 479,331 |
2020-10-12 | $68.03 | $68.57 | $67.04 | $68.20 | $61.98 | 862,727 |
2020-10-09 | $69.16 | $69.23 | $67.72 | $68.00 | $61.80 | 459,904 |
2020-10-08 | $68.00 | $69.19 | $67.84 | $68.88 | $62.60 | 544,312 |
2020-10-07 | $68.02 | $68.37 | $66.78 | $67.66 | $61.49 | 631,736 |
2020-10-06 | $67.69 | $68.76 | $67.03 | $67.64 | $61.47 | 650,847 |
2020-10-05 | $67.75 | $68.10 | $66.58 | $67.47 | $61.31 | 583,956 |
2020-10-02 | $65.44 | $67.83 | $65.26 | $67.47 | $61.31 | 1,008,508 |
2020-10-01 | $65.36 | $67.06 | $65.30 | $67.05 | $60.93 | 952,622 |
2020-09-30 | $65.66 | $66.04 | $64.19 | $65.16 | $59.21 | 883,818 |
2020-09-29 | $65.51 | $65.95 | $64.35 | $65.13 | $59.19 | 543,515 |
2020-09-28 | $67.87 | $68.08 | $66.50 | $66.60 | $59.57 | 1,062,693 |
2020-09-25 | $63.54 | $65.12 | $63.16 | $65.06 | $58.19 | 946,951 |
2020-09-24 | $63.46 | $64.86 | $63.02 | $63.69 | $56.97 | 825,615 |
2020-09-23 | $65.36 | $65.87 | $63.15 | $63.57 | $56.86 | 908,236 |
2020-09-22 | $63.67 | $65.97 | $63.67 | $65.39 | $58.49 | 1,504,858 |
2020-09-21 | $65.61 | $65.87 | $62.25 | $63.15 | $56.48 | 1,504,208 |
2020-09-18 | $66.83 | $67.80 | $66.07 | $66.33 | $59.33 | 1,960,356 |
2020-09-17 | $68.50 | $68.73 | $67.41 | $67.69 | $60.54 | 1,008,531 |
2020-09-16 | $69.70 | $69.98 | $68.57 | $68.79 | $61.53 | 729,495 |
2020-09-15 | $69.48 | $70.38 | $69.10 | $69.34 | $62.02 | 502,704 |
2020-09-14 | $69.04 | $69.68 | $68.30 | $69.09 | $61.80 | 659,587 |
2020-09-11 | $68.44 | $68.57 | $67.38 | $68.18 | $60.98 | 566,869 |
2020-09-10 | $69.30 | $69.62 | $68.33 | $68.40 | $61.18 | 606,280 |
2020-09-09 | $69.46 | $70.90 | $69.17 | $69.31 | $61.99 | 620,316 |
2020-09-08 | $69.51 | $69.72 | $68.36 | $68.87 | $61.60 | 770,258 |
2020-09-04 | $70.91 | $71.69 | $69.25 | $70.05 | $62.65 | 560,742 |
2020-09-03 | $71.41 | $72.55 | $70.25 | $70.81 | $63.33 | 727,361 |
2020-09-02 | $69.65 | $71.36 | $69.16 | $71.31 | $63.78 | 728,385 |
2020-09-01 | $69.11 | $70.03 | $68.51 | $69.64 | $62.29 | 616,675 |
2020-08-31 | $71.72 | $71.72 | $69.35 | $69.37 | $62.05 | 1,173,904 |
2020-08-28 | $71.82 | $71.85 | $70.70 | $71.72 | $64.15 | 399,111 |
2020-08-27 | $70.66 | $71.72 | $70.66 | $71.24 | $63.72 | 372,615 |
2020-08-26 | $71.30 | $71.33 | $69.81 | $70.30 | $62.88 | 438,243 |
2020-08-25 | $71.97 | $72.13 | $70.33 | $71.35 | $63.82 | 411,958 |
2020-08-24 | $71.14 | $71.61 | $70.12 | $71.59 | $64.03 | 475,952 |
2020-08-21 | $70.80 | $71.26 | $69.60 | $70.67 | $63.21 | 391,662 |
2020-08-20 | $69.63 | $71.62 | $69.15 | $70.93 | $63.44 | 501,786 |
2020-08-19 | $71.26 | $71.26 | $69.30 | $69.38 | $62.06 | 726,026 |
2020-08-18 | $71.77 | $71.95 | $71.10 | $71.45 | $63.91 | 418,583 |
2020-08-17 | $70.93 | $71.71 | $70.41 | $71.65 | $64.09 | 384,184 |
2020-08-14 | $71.04 | $71.80 | $70.72 | $70.85 | $63.37 | 500,904 |
2020-08-13 | $72.98 | $73.46 | $71.43 | $71.62 | $64.06 | 417,804 |
2020-08-12 | $73.19 | $73.87 | $72.75 | $73.44 | $65.69 | 407,295 |
2020-08-11 | $73.94 | $74.18 | $72.66 | $72.83 | $65.14 | 882,612 |
2020-08-10 | $72.68 | $73.75 | $72.21 | $73.08 | $65.36 | 497,262 |
2020-08-07 | $70.70 | $72.00 | $70.59 | $72.00 | $64.40 | 735,068 |
2020-08-06 | $70.50 | $71.06 | $70.19 | $70.79 | $63.32 | 469,762 |
2020-08-05 | $71.80 | $71.90 | $70.45 | $70.74 | $63.27 | 504,518 |
2020-08-04 | $69.96 | $71.82 | $69.96 | $71.17 | $63.66 | 691,618 |
2020-08-03 | $71.36 | $71.36 | $69.37 | $70.15 | $62.74 | 660,032 |
2020-07-31 | $70.76 | $71.72 | $69.93 | $71.37 | $63.84 | 890,581 |
2020-07-30 | $70.00 | $71.10 | $69.42 | $70.53 | $63.08 | 755,984 |
2020-07-29 | $69.72 | $70.86 | $69.18 | $70.80 | $63.33 | 1,746,730 |
2020-07-28 | $67.21 | $69.51 | $67.10 | $69.37 | $62.05 | 996,953 |
2020-07-27 | $66.33 | $67.62 | $65.71 | $67.49 | $60.36 | 676,693 |
2020-07-24 | $67.13 | $67.58 | $66.28 | $66.40 | $59.39 | 437,311 |
2020-07-23 | $67.95 | $68.58 | $66.41 | $67.30 | $60.19 | 576,767 |
2020-07-22 | $66.54 | $68.78 | $66.54 | $68.24 | $61.04 | 671,708 |
2020-07-21 | $67.50 | $68.08 | $66.81 | $66.92 | $59.85 | 476,406 |
2020-07-20 | $67.90 | $68.31 | $66.73 | $66.83 | $59.77 | 609,766 |
2020-07-17 | $67.31 | $68.67 | $66.69 | $68.19 | $60.99 | 495,831 |
2020-07-16 | $67.39 | $68.31 | $66.80 | $66.97 | $59.90 | 694,464 |
2020-07-15 | $68.01 | $69.10 | $67.65 | $68.24 | $61.04 | 986,741 |
2020-07-14 | $66.44 | $67.24 | $65.99 | $66.85 | $59.79 | 1,053,076 |
2020-07-13 | $66.62 | $67.51 | $65.69 | $66.42 | $59.41 | 796,533 |
2020-07-10 | $66.00 | $67.17 | $65.60 | $66.31 | $59.31 | 485,828 |
2020-07-09 | $66.27 | $66.50 | $64.32 | $66.08 | $59.10 | 858,240 |
2020-07-08 | $66.17 | $66.80 | $65.64 | $66.52 | $59.50 | 537,976 |
2020-07-07 | $66.59 | $66.67 | $65.82 | $65.93 | $58.97 | 636,545 |
2020-07-06 | $70.00 | $70.00 | $67.43 | $67.53 | $60.40 | 1,246,476 |
2020-07-02 | $70.00 | $70.48 | $67.43 | $67.99 | $60.81 | 1,073,520 |
2020-07-01 | $68.15 | $68.98 | $67.54 | $68.81 | $61.55 | 1,183,866 |
2020-06-30 | $67.14 | $68.27 | $66.79 | $67.65 | $60.51 | 1,025,074 |
2020-06-29 | $66.00 | $67.27 | $64.60 | $66.87 | $59.81 | 1,199,100 |
2020-06-26 | $68.24 | $68.65 | $66.27 | $66.36 | $58.44 | 1,740,729 |
2020-06-25 | $66.62 | $68.81 | $65.93 | $68.77 | $60.57 | 1,231,205 |
2020-06-24 | $67.85 | $67.85 | $64.06 | $67.06 | $59.06 | 1,365,455 |
2020-06-23 | $69.34 | $69.37 | $68.25 | $68.71 | $60.51 | 1,040,931 |
2020-06-22 | $69.01 | $69.05 | $66.91 | $68.72 | $60.52 | 1,643,617 |
2020-06-19 | $72.00 | $72.67 | $68.71 | $68.96 | $60.73 | 7,709,791 |
2020-06-18 | $71.00 | $72.02 | $70.71 | $71.11 | $62.63 | 3,657,618 |
2020-06-17 | $74.71 | $75.00 | $72.83 | $73.22 | $64.48 | 2,520,634 |
2020-06-16 | $74.38 | $76.12 | $73.56 | $74.36 | $65.49 | 1,599,281 |
2020-06-15 | $67.00 | $72.51 | $66.48 | $71.83 | $63.26 | 1,688,120 |
2020-06-12 | $68.77 | $69.37 | $66.50 | $69.11 | $60.87 | 1,216,559 |
2020-06-11 | $63.77 | $65.93 | $62.51 | $64.85 | $57.11 | 1,217,612 |
2020-06-10 | $70.96 | $70.96 | $67.34 | $68.41 | $60.25 | 945,105 |
2020-06-09 | $69.00 | $71.10 | $67.81 | $70.97 | $62.50 | 1,218,527 |
2020-06-08 | $70.26 | $71.37 | $68.27 | $71.15 | $62.66 | 2,023,854 |
2020-06-05 | $70.00 | $72.63 | $67.95 | $68.81 | $60.60 | 1,763,100 |
2020-06-04 | $66.30 | $66.77 | $64.58 | $66.65 | $58.70 | 1,039,738 |
2020-06-03 | $65.39 | $67.55 | $65.19 | $66.64 | $58.69 | 832,892 |
2020-06-02 | $63.67 | $64.99 | $63.07 | $64.18 | $56.52 | 1,041,389 |
2020-06-01 | $60.20 | $63.40 | $60.20 | $62.66 | $55.18 | 963,153 |
2020-05-29 | $61.40 | $61.92 | $59.70 | $59.91 | $52.76 | 5,360,978 |
2020-05-28 | $64.48 | $64.48 | $61.14 | $62.28 | $54.85 | 1,104,182 |
2020-05-27 | $65.90 | $66.29 | $62.23 | $63.58 | $55.99 | 819,894 |
2020-05-26 | $63.27 | $64.79 | $62.63 | $63.96 | $56.33 | 819,429 |
2020-05-22 | $62.14 | $62.25 | $60.26 | $60.89 | $53.63 | 609,580 |
2020-05-21 | $61.19 | $62.66 | $61.10 | $61.84 | $54.46 | 1,037,488 |
2020-05-20 | $61.54 | $61.98 | $60.44 | $61.61 | $54.26 | 989,911 |
2020-05-19 | $58.85 | $61.14 | $58.22 | $60.55 | $53.33 | 1,050,479 |
2020-05-18 | $56.99 | $59.42 | $56.80 | $58.97 | $51.93 | 961,608 |
2020-05-15 | $55.11 | $55.11 | $53.60 | $54.63 | $48.11 | 930,795 |
2020-05-14 | $54.45 | $55.53 | $52.22 | $55.44 | $48.83 | 915,406 |
2020-05-13 | $58.00 | $58.38 | $55.17 | $55.46 | $48.84 | 977,978 |
2020-05-12 | $62.09 | $62.09 | $58.49 | $58.49 | $51.51 | 742,091 |
2020-05-11 | $61.55 | $62.96 | $60.78 | $61.76 | $54.39 | 850,304 |
2020-05-08 | $62.41 | $63.29 | $61.54 | $62.59 | $55.12 | 599,176 |
2020-05-07 | $60.19 | $62.18 | $60.19 | $60.93 | $53.66 | 660,032 |
2020-05-06 | $61.04 | $61.88 | $59.02 | $59.09 | $52.04 | 816,171 |
2020-05-05 | $61.64 | $63.05 | $60.77 | $60.77 | $53.52 | 701,100 |
2020-05-04 | $61.06 | $62.04 | $60.04 | $61.00 | $53.72 | 955,170 |
2020-05-01 | $63.59 | $64.51 | $62.05 | $62.49 | $55.04 | 955,036 |
2020-04-30 | $66.47 | $66.66 | $65.02 | $65.78 | $57.93 | 855,694 |
2020-04-29 | $66.51 | $68.93 | $65.89 | $67.92 | $59.82 | 676,246 |
2020-04-28 | $63.47 | $65.83 | $63.47 | $64.29 | $56.62 | 1,001,479 |
2020-04-27 | $59.37 | $63.40 | $59.33 | $62.38 | $54.94 | 778,635 |
2020-04-24 | $58.76 | $59.57 | $58.05 | $58.72 | $51.71 | 766,846 |
2020-04-23 | $59.76 | $60.09 | $57.83 | $58.05 | $51.12 | 749,077 |
2020-04-22 | $60.35 | $60.60 | $58.90 | $59.22 | $52.16 | 719,226 |
2020-04-21 | $57.99 | $59.60 | $57.66 | $58.81 | $51.79 | 635,758 |
2020-04-20 | $61.34 | $62.00 | $60.10 | $60.45 | $53.24 | 929,410 |
2020-04-17 | $64.42 | $65.15 | $62.67 | $62.96 | $55.45 | 839,597 |
2020-04-16 | $63.25 | $63.41 | $60.87 | $61.20 | $53.90 | 675,988 |
2020-04-15 | $66.90 | $66.90 | $62.43 | $63.17 | $55.63 | 789,877 |
2020-04-14 | $66.38 | $67.84 | $65.61 | $67.18 | $59.17 | 746,761 |
2020-04-13 | $68.69 | $69.00 | $64.54 | $64.63 | $56.92 | 1,051,284 |
2020-04-09 | $64.63 | $70.39 | $64.18 | $70.00 | $61.65 | 2,299,181 |
2020-04-08 | $60.18 | $63.00 | $58.81 | $62.35 | $54.91 | 1,182,407 |
2020-04-07 | $59.85 | $61.20 | $58.25 | $59.21 | $52.15 | 1,509,216 |
2020-04-06 | $53.74 | $57.07 | $53.25 | $56.14 | $49.44 | 1,375,332 |
2020-04-03 | $53.59 | $53.83 | $49.01 | $50.26 | $44.26 | 1,871,666 |
2020-04-02 | $53.79 | $55.49 | $52.36 | $54.56 | $48.05 | 2,198,936 |
2020-04-01 | $55.75 | $57.41 | $53.47 | $54.82 | $48.28 | 1,610,543 |
2020-03-31 | $58.59 | $60.25 | $57.03 | $58.08 | $51.15 | 3,657,690 |
2020-03-30 | $59.29 | $60.00 | $56.38 | $59.31 | $52.23 | 2,063,800 |
2020-03-27 | $57.20 | $61.88 | $56.76 | $60.34 | $52.23 | 998,949 |
2020-03-26 | $58.35 | $62.45 | $56.67 | $60.69 | $52.53 | 1,455,943 |
2020-03-25 | $53.08 | $62.83 | $52.75 | $57.39 | $49.67 | 1,643,335 |
2020-03-24 | $48.25 | $52.66 | $47.40 | $52.64 | $45.56 | 1,437,038 |
2020-03-23 | $48.00 | $48.00 | $42.19 | $43.86 | $37.96 | 1,836,835 |
2020-03-20 | $47.04 | $54.94 | $47.04 | $49.36 | $42.72 | 1,976,126 |
2020-03-19 | $52.76 | $53.06 | $38.62 | $45.83 | $39.67 | 3,347,923 |
2020-03-18 | $60.00 | $62.64 | $49.36 | $53.45 | $46.26 | 1,514,108 |
2020-03-17 | $61.83 | $66.00 | $60.02 | $64.11 | $55.49 | 1,212,745 |
2020-03-16 | $64.51 | $66.51 | $60.74 | $60.74 | $52.57 | 1,211,571 |
2020-03-13 | $70.66 | $74.03 | $65.03 | $73.88 | $63.94 | 1,163,354 |
2020-03-12 | $70.50 | $72.00 | $60.00 | $67.61 | $58.52 | 1,589,803 |
2020-03-11 | $78.00 | $78.25 | $74.30 | $76.01 | $65.79 | 1,093,010 |
2020-03-10 | $78.62 | $80.10 | $75.25 | $79.87 | $69.13 | 769,685 |
2020-03-09 | $78.23 | $79.72 | $76.76 | $76.84 | $66.51 | 1,036,388 |
2020-03-06 | $82.20 | $82.91 | $79.98 | $82.61 | $71.50 | 598,194 |
2020-03-05 | $83.51 | $84.20 | $82.69 | $83.50 | $72.27 | 530,748 |
2020-03-04 | $82.49 | $84.67 | $81.97 | $84.52 | $73.15 | 606,005 |
2020-03-03 | $81.56 | $83.56 | $80.41 | $80.85 | $69.98 | 960,822 |
2020-03-02 | $77.82 | $81.42 | $77.68 | $81.27 | $70.34 | 984,227 |
2020-02-28 | $78.80 | $79.05 | $75.34 | $77.41 | $67.00 | 2,034,912 |
2020-02-27 | $85.95 | $86.16 | $80.72 | $80.73 | $69.87 | 900,930 |
2020-02-26 | $87.17 | $88.25 | $86.65 | $86.67 | $75.02 | 858,818 |
2020-02-25 | $88.50 | $88.50 | $86.68 | $87.00 | $75.30 | 806,579 |
2020-02-24 | $87.47 | $88.99 | $87.47 | $88.27 | $76.40 | 999,055 |
2020-02-21 | $84.65 | $88.53 | $84.65 | $88.00 | $76.17 | 853,283 |
2020-02-20 | $84.64 | $84.87 | $84.05 | $84.85 | $73.44 | 451,756 |
2020-02-19 | $85.82 | $86.15 | $84.55 | $84.63 | $73.25 | 384,360 |
2020-02-18 | $85.97 | $86.35 | $85.29 | $85.90 | $74.35 | 427,490 |
2020-02-14 | $85.42 | $85.90 | $85.14 | $85.83 | $74.29 | 292,780 |
2020-02-13 | $84.74 | $85.44 | $84.71 | $85.37 | $73.89 | 357,022 |
2020-02-12 | $84.71 | $85.20 | $83.56 | $84.74 | $73.34 | 402,544 |
2020-02-11 | $85.02 | $85.59 | $84.23 | $84.66 | $73.28 | 354,803 |
2020-02-10 | $85.27 | $85.38 | $84.74 | $85.01 | $73.58 | 373,012 |
2020-02-07 | $85.20 | $85.36 | $84.60 | $84.81 | $73.41 | 246,639 |
2020-02-06 | $84.70 | $85.08 | $84.40 | $85.00 | $73.57 | 322,660 |
2020-02-05 | $84.35 | $84.84 | $84.18 | $84.33 | $72.99 | 304,902 |
2020-02-04 | $84.24 | $84.89 | $83.96 | $84.53 | $73.16 | 418,824 |
2020-02-03 | $84.32 | $85.11 | $84.06 | $84.10 | $72.79 | 453,143 |
2020-01-31 | $84.60 | $84.79 | $83.79 | $84.12 | $72.81 | 479,383 |
2020-01-30 | $84.03 | $84.74 | $84.00 | $84.55 | $73.18 | 305,395 |
2020-01-29 | $83.90 | $84.58 | $83.67 | $84.31 | $72.97 | 390,629 |
2020-01-28 | $84.14 | $84.69 | $83.76 | $83.77 | $72.50 | 492,653 |
2020-01-27 | $83.79 | $84.66 | $83.51 | $84.26 | $72.93 | 463,546 |
2020-01-24 | $84.36 | $84.94 | $84.02 | $84.34 | $73.00 | 428,410 |
2020-01-23 | $84.00 | $84.68 | $83.67 | $84.25 | $72.92 | 481,505 |
2020-01-22 | $84.50 | $84.85 | $83.67 | $84.07 | $72.76 | 459,221 |
2020-01-21 | $83.20 | $84.35 | $83.14 | $84.29 | $72.96 | 411,308 |
2020-01-17 | $83.21 | $83.33 | $82.82 | $83.14 | $71.96 | 413,180 |
2020-01-16 | $83.38 | $83.85 | $82.91 | $83.26 | $72.06 | 483,274 |
2020-01-15 | $82.95 | $83.61 | $82.64 | $83.23 | $72.04 | 554,048 |
2020-01-14 | $83.21 | $83.24 | $82.11 | $82.56 | $71.46 | 661,378 |
2020-01-13 | $82.05 | $83.29 | $81.86 | $83.25 | $72.05 | 921,149 |
2020-01-10 | $81.07 | $82.11 | $80.84 | $82.08 | $71.04 | 926,669 |
2020-01-09 | $80.05 | $81.10 | $79.83 | $80.83 | $69.96 | 668,180 |
2020-01-08 | $80.49 | $80.86 | $79.81 | $80.02 | $69.26 | 819,945 |
2020-01-07 | $80.48 | $80.69 | $79.56 | $80.49 | $69.67 | 686,609 |
2020-01-06 | $79.96 | $81.00 | $79.84 | $80.63 | $69.79 | 577,488 |
2020-01-03 | $78.81 | $80.21 | $78.72 | $80.09 | $69.32 | 797,667 |
2020-01-02 | $80.23 | $80.23 | $78.28 | $79.01 | $68.39 | 726,059 |
2019-12-31 | $79.01 | $80.04 | $78.96 | $80.04 | $69.28 | 590,084 |
2019-12-30 | $78.50 | $79.05 | $78.40 | $79.03 | $68.40 | 571,402 |
2019-12-27 | $79.45 | $79.81 | $79.22 | $79.59 | $67.99 | 552,059 |
2019-12-26 | $78.67 | $79.24 | $78.57 | $79.24 | $67.70 | 460,656 |
2019-12-24 | $78.16 | $78.73 | $77.80 | $78.49 | $67.05 | 172,272 |
2019-12-23 | $78.70 | $78.96 | $77.77 | $77.95 | $66.59 | 591,958 |
2019-12-20 | $78.07 | $78.71 | $77.85 | $78.51 | $67.07 | 1,439,380 |
2019-12-19 | $77.99 | $78.25 | $77.36 | $77.88 | $66.53 | 923,216 |
2019-12-18 | $76.64 | $77.82 | $76.50 | $77.60 | $66.29 | 759,780 |
2019-12-17 | $77.83 | $77.90 | $76.40 | $76.67 | $65.50 | 990,373 |
2019-12-16 | $77.75 | $77.91 | $76.88 | $77.61 | $66.30 | 841,940 |
2019-12-13 | $77.21 | $77.81 | $76.13 | $77.26 | $66.00 | 893,195 |
2019-12-12 | $80.33 | $80.67 | $77.31 | $77.55 | $66.25 | 1,063,415 |
2019-12-11 | $81.25 | $81.62 | $79.63 | $80.40 | $68.69 | 721,107 |
2019-12-10 | $82.39 | $82.58 | $81.36 | $81.62 | $69.73 | 477,170 |
2019-12-09 | $81.56 | $81.83 | $81.17 | $81.80 | $69.88 | 543,055 |
2019-12-06 | $81.75 | $82.24 | $81.60 | $81.74 | $69.83 | 619,684 |
2019-12-05 | $81.32 | $81.81 | $81.07 | $81.73 | $69.82 | 530,479 |
2019-12-04 | $80.64 | $81.94 | $80.61 | $81.44 | $69.57 | 594,279 |
2019-12-03 | $81.63 | $82.17 | $80.67 | $80.89 | $69.10 | 860,790 |
2019-12-02 | $83.24 | $83.43 | $81.36 | $81.54 | $69.66 | 1,068,515 |
2019-11-29 | $84.95 | $85.11 | $83.42 | $83.42 | $71.27 | 497,498 |
2019-11-27 | $84.75 | $84.79 | $83.84 | $84.64 | $72.31 | 1,137,259 |
2019-11-26 | $83.46 | $84.77 | $83.34 | $84.73 | $72.39 | 2,683,733 |
2019-11-25 | $83.15 | $84.23 | $83.15 | $83.30 | $71.16 | 710,073 |
2019-11-22 | $83.90 | $84.00 | $82.53 | $83.04 | $70.94 | 610,322 |
2019-11-21 | $86.02 | $86.14 | $83.82 | $83.86 | $71.64 | 880,340 |
2019-11-20 | $85.67 | $86.31 | $85.54 | $86.19 | $73.63 | 771,215 |
2019-11-19 | $85.83 | $86.58 | $85.11 | $85.74 | $73.25 | 930,245 |
2019-11-18 | $85.57 | $86.58 | $85.57 | $85.89 | $73.38 | 699,630 |
2019-11-15 | $84.59 | $85.38 | $84.09 | $85.35 | $72.91 | 862,579 |
2019-11-14 | $85.11 | $85.15 | $83.97 | $84.04 | $71.80 | 792,522 |
2019-11-13 | $83.95 | $85.81 | $83.85 | $84.76 | $72.41 | 785,828 |
2019-11-12 | $84.54 | $85.41 | $83.69 | $83.91 | $71.68 | 776,205 |
2019-11-11 | $84.65 | $85.28 | $84.28 | $84.29 | $72.01 | 548,833 |
2019-11-08 | $85.02 | $85.42 | $84.28 | $84.46 | $72.15 | 628,968 |
2019-11-07 | $86.10 | $86.44 | $84.71 | $85.14 | $72.74 | 799,845 |
2019-11-06 | $86.87 | $87.44 | $85.77 | $86.18 | $73.62 | 822,286 |
2019-11-05 | $88.45 | $88.45 | $86.21 | $86.48 | $73.88 | 1,118,435 |
2019-11-04 | $89.00 | $89.68 | $87.91 | $88.53 | $75.63 | 913,506 |
2019-11-01 | $92.80 | $92.80 | $87.22 | $88.98 | $76.02 | 1,509,198 |
2019-10-31 | $92.55 | $93.10 | $91.95 | $92.06 | $78.65 | 1,032,917 |
2019-10-30 | $91.59 | $92.67 | $91.42 | $92.18 | $78.75 | 1,177,876 |
2019-10-29 | $91.42 | $92.29 | $91.21 | $91.60 | $78.25 | 1,345,325 |
2019-10-28 | $91.58 | $92.00 | $91.23 | $91.30 | $78.00 | 1,066,011 |
2019-10-25 | $92.79 | $92.80 | $91.56 | $91.74 | $78.37 | 805,009 |
2019-10-24 | $92.83 | $93.10 | $92.34 | $92.48 | $79.01 | 644,546 |
2019-10-23 | $93.20 | $93.24 | $92.08 | $92.54 | $79.06 | 600,513 |
2019-10-22 | $93.46 | $93.62 | $92.54 | $93.06 | $79.50 | 288,571 |
2019-10-21 | $93.36 | $93.56 | $92.47 | $93.10 | $79.54 | 411,371 |
2019-10-18 | $91.56 | $93.53 | $91.28 | $93.45 | $79.83 | 803,861 |
2019-10-17 | $90.26 | $91.63 | $90.26 | $91.48 | $78.15 | 487,896 |
2019-10-16 | $90.09 | $90.45 | $89.30 | $90.16 | $77.02 | 781,351 |
2019-10-15 | $90.52 | $90.98 | $89.89 | $90.00 | $76.89 | 719,115 |
2019-10-14 | $90.89 | $90.89 | $90.17 | $90.48 | $77.30 | 259,922 |
2019-10-11 | $91.25 | $91.35 | $90.43 | $90.70 | $77.49 | 412,748 |
2019-10-10 | $90.79 | $91.59 | $90.54 | $91.17 | $77.89 | 403,897 |
2019-10-09 | $91.02 | $91.55 | $90.77 | $90.79 | $77.56 | 326,075 |
2019-10-08 | $91.00 | $91.27 | $90.31 | $90.73 | $77.51 | 392,318 |
2019-10-07 | $91.11 | $91.85 | $91.04 | $91.09 | $77.82 | 393,260 |
2019-10-04 | $91.29 | $91.81 | $91.14 | $91.59 | $78.25 | 389,945 |
2019-10-03 | $90.61 | $92.27 | $90.55 | $91.07 | $77.80 | 515,326 |
2019-10-02 | $90.12 | $90.76 | $89.51 | $90.70 | $77.49 | 540,960 |
2019-10-01 | $89.51 | $90.20 | $88.72 | $90.08 | $76.96 | 510,891 |
2019-09-30 | $89.94 | $90.94 | $89.49 | $89.50 | $76.46 | 625,079 |
2019-09-27 | $90.86 | $90.86 | $89.30 | $90.04 | $76.92 | 393,759 |
2019-09-26 | $90.77 | $91.80 | $90.60 | $91.62 | $77.38 | 465,836 |
2019-09-25 | $89.93 | $90.69 | $89.64 | $90.56 | $76.49 | 468,456 |
2019-09-24 | $90.00 | $90.47 | $89.35 | $89.88 | $75.91 | 533,009 |
2019-09-23 | $90.15 | $90.60 | $89.81 | $89.88 | $75.91 | 532,230 |
2019-09-20 | $89.07 | $90.32 | $88.68 | $90.14 | $76.13 | 1,583,123 |
2019-09-19 | $88.86 | $89.67 | $88.61 | $88.93 | $75.11 | 570,582 |
2019-09-18 | $89.00 | $89.17 | $87.65 | $88.48 | $74.73 | 494,869 |
2019-09-17 | $87.96 | $88.76 | $87.75 | $88.71 | $74.92 | 474,843 |
2019-09-16 | $86.42 | $87.88 | $86.20 | $87.76 | $74.12 | 525,788 |
2019-09-13 | $88.32 | $88.98 | $86.13 | $86.38 | $72.96 | 681,997 |
2019-09-12 | $88.97 | $89.46 | $88.15 | $88.72 | $74.93 | 392,580 |
2019-09-11 | $86.99 | $88.19 | $86.61 | $88.19 | $74.48 | 572,081 |
2019-09-10 | $88.84 | $88.84 | $86.57 | $87.38 | $73.80 | 857,862 |
2019-09-09 | $90.20 | $90.20 | $89.00 | $89.37 | $75.48 | 335,778 |
2019-09-06 | $90.09 | $90.83 | $90.03 | $90.38 | $76.33 | 383,359 |
2019-09-05 | $91.33 | $91.45 | $89.70 | $90.15 | $76.14 | 530,828 |
2019-09-04 | $91.71 | $92.06 | $91.31 | $91.60 | $77.36 | 664,887 |
2019-09-03 | $89.85 | $91.60 | $89.60 | $91.01 | $76.87 | 652,638 |
2019-08-30 | $89.26 | $89.89 | $89.20 | $89.80 | $75.84 | 582,727 |
2019-08-29 | $89.24 | $89.53 | $88.93 | $89.19 | $75.33 | 522,946 |
2019-08-28 | $88.55 | $89.12 | $88.31 | $88.78 | $74.98 | 550,484 |
2019-08-27 | $88.20 | $89.27 | $88.20 | $88.37 | $74.64 | 1,096,975 |
2019-08-26 | $88.08 | $88.60 | $87.25 | $87.81 | $74.16 | 627,219 |
2019-08-23 | $88.53 | $89.82 | $87.65 | $87.73 | $74.10 | 689,845 |
2019-08-22 | $88.47 | $88.77 | $87.99 | $88.66 | $74.88 | 503,552 |
2019-08-21 | $88.48 | $88.61 | $87.39 | $88.31 | $74.59 | 796,926 |
2019-08-20 | $88.81 | $89.20 | $88.33 | $88.36 | $74.63 | 487,916 |
2019-08-19 | $88.65 | $89.05 | $88.10 | $88.68 | $74.90 | 531,811 |
2019-08-16 | $88.18 | $88.91 | $87.91 | $88.62 | $74.85 | 500,469 |
2019-08-15 | $87.83 | $88.50 | $87.50 | $87.93 | $74.26 | 498,154 |
2019-08-14 | $87.25 | $88.23 | $87.24 | $87.51 | $73.91 | 1,005,437 |
2019-08-13 | $87.50 | $87.97 | $86.64 | $87.92 | $74.26 | 615,220 |
2019-08-12 | $88.00 | $88.12 | $87.20 | $87.64 | $74.02 | 378,209 |
2019-08-09 | $87.27 | $88.07 | $86.99 | $88.07 | $74.38 | 504,970 |
2019-08-08 | $86.00 | $87.60 | $85.36 | $87.29 | $73.72 | 573,635 |
2019-08-07 | $84.04 | $86.26 | $83.48 | $86.00 | $72.63 | 1,088,199 |
2019-08-06 | $83.47 | $84.82 | $83.42 | $84.05 | $70.99 | 624,059 |
2019-08-05 | $82.86 | $83.90 | $82.44 | $83.45 | $70.48 | 757,625 |
2019-08-02 | $86.28 | $86.64 | $82.77 | $83.26 | $70.32 | 1,623,497 |
2019-08-01 | $86.44 | $87.35 | $86.13 | $86.90 | $73.39 | 951,370 |
2019-07-31 | $86.39 | $87.21 | $85.88 | $86.54 | $73.09 | 1,151,796 |
2019-07-30 | $85.86 | $87.07 | $85.83 | $86.39 | $72.96 | 614,528 |
2019-07-29 | $85.60 | $86.97 | $85.55 | $86.00 | $72.63 | 888,239 |
2019-07-26 | $84.98 | $85.50 | $84.77 | $85.19 | $71.95 | 634,424 |
2019-07-25 | $84.75 | $85.00 | $84.09 | $84.97 | $71.76 | 533,256 |
2019-07-24 | $84.91 | $84.94 | $84.38 | $84.88 | $71.69 | 611,424 |
2019-07-23 | $84.51 | $85.01 | $84.16 | $84.91 | $71.71 | 717,764 |
2019-07-22 | $84.06 | $84.52 | $83.63 | $84.36 | $71.25 | 557,216 |
2019-07-19 | $84.86 | $85.22 | $83.74 | $83.84 | $70.81 | 468,090 |
2019-07-18 | $84.73 | $85.09 | $84.00 | $84.92 | $71.72 | 608,916 |
2019-07-17 | $84.79 | $85.12 | $84.29 | $84.82 | $71.64 | 812,903 |
2019-07-16 | $84.79 | $85.25 | $84.57 | $84.57 | $71.43 | 840,903 |
2019-07-15 | $84.48 | $85.05 | $84.29 | $84.97 | $71.76 | 730,716 |
2019-07-12 | $83.92 | $84.64 | $83.78 | $84.33 | $71.22 | 645,039 |
2019-07-11 | $84.96 | $85.05 | $83.53 | $84.00 | $70.95 | 773,996 |
2019-07-10 | $84.59 | $85.05 | $84.34 | $84.57 | $71.43 | 827,937 |
2019-07-09 | $83.36 | $84.61 | $83.31 | $84.55 | $71.41 | 894,955 |
2019-07-08 | $82.80 | $83.67 | $82.45 | $83.43 | $70.46 | 682,726 |
2019-07-05 | $82.14 | $83.22 | $81.20 | $82.98 | $70.08 | 607,186 |
2019-07-03 | $81.30 | $82.71 | $81.29 | $82.64 | $69.80 | 371,074 |
2019-07-02 | $80.61 | $81.65 | $80.48 | $81.16 | $68.55 | 817,343 |
2019-07-01 | $81.63 | $81.63 | $79.08 | $80.33 | $67.85 | 1,318,655 |
2019-06-28 | $81.50 | $81.96 | $81.05 | $81.18 | $68.56 | 1,585,628 |
2019-06-27 | $80.53 | $81.52 | $80.53 | $81.42 | $68.77 | 739,115 |
2019-06-26 | $84.24 | $84.35 | $81.14 | $81.30 | $67.80 | 1,305,563 |
2019-06-25 | $85.78 | $86.15 | $84.03 | $84.03 | $70.08 | 1,755,826 |
2019-06-24 | $85.84 | $86.12 | $85.14 | $85.62 | $71.41 | 1,407,093 |
2019-06-21 | $85.73 | $85.80 | $84.83 | $85.58 | $71.37 | 2,951,856 |
2019-06-20 | $85.80 | $86.26 | $85.47 | $86.00 | $71.72 | 1,629,916 |
2019-06-19 | $84.95 | $86.20 | $84.59 | $85.61 | $71.40 | 1,626,896 |
2019-06-18 | $85.77 | $86.41 | $84.59 | $85.17 | $71.03 | 793,316 |
2019-06-17 | $85.66 | $86.19 | $85.39 | $85.83 | $71.58 | 677,046 |
2019-06-14 | $85.34 | $86.00 | $85.17 | $85.50 | $71.31 | 457,077 |
2019-06-13 | $85.00 | $85.64 | $85.00 | $85.28 | $71.12 | 472,309 |
2019-06-12 | $84.99 | $85.50 | $84.75 | $84.91 | $70.81 | 489,939 |
2019-06-11 | $84.78 | $85.09 | $84.05 | $84.89 | $70.80 | 432,212 |
2019-06-10 | $85.24 | $85.24 | $84.45 | $84.77 | $70.70 | 459,413 |
2019-06-07 | $85.00 | $85.68 | $84.00 | $85.03 | $70.91 | 689,230 |
2019-06-06 | $84.56 | $84.69 | $83.91 | $84.31 | $70.31 | 564,213 |
2019-06-05 | $82.75 | $84.56 | $82.36 | $84.53 | $70.50 | 681,074 |
2019-06-04 | $83.34 | $83.48 | $81.88 | $82.54 | $68.84 | 836,191 |
2019-06-03 | $83.26 | $83.58 | $82.73 | $83.51 | $69.65 | 801,639 |
2019-05-31 | $82.06 | $83.48 | $81.84 | $83.01 | $69.23 | 1,090,478 |
2019-05-30 | $82.23 | $82.89 | $81.89 | $82.08 | $68.45 | 721,228 |
2019-05-29 | $82.68 | $82.88 | $81.78 | $82.01 | $68.40 | 709,503 |
2019-05-28 | $84.00 | $84.48 | $82.89 | $82.91 | $69.15 | 1,440,989 |
2019-05-24 | $82.91 | $84.34 | $82.73 | $83.60 | $69.72 | 1,096,644 |
2019-05-23 | $81.50 | $83.01 | $81.47 | $82.93 | $69.16 | 809,919 |
2019-05-22 | $80.87 | $81.87 | $80.61 | $81.87 | $68.28 | 654,459 |
2019-05-21 | $80.49 | $81.18 | $80.28 | $81.04 | $67.59 | 544,230 |
2019-05-20 | $80.65 | $80.85 | $79.76 | $80.18 | $66.87 | 458,106 |
2019-05-17 | $80.36 | $80.84 | $80.36 | $80.73 | $67.33 | 473,641 |
2019-05-16 | $79.65 | $80.89 | $79.65 | $80.75 | $67.35 | 419,576 |
2019-05-15 | $79.75 | $80.65 | $79.51 | $79.97 | $66.69 | 377,936 |
2019-05-14 | $79.39 | $80.00 | $79.21 | $79.76 | $66.52 | 724,863 |
2019-05-13 | $78.53 | $79.66 | $78.53 | $79.44 | $66.25 | 601,474 |
2019-05-10 | $78.01 | $79.29 | $78.01 | $79.13 | $65.99 | 445,988 |
2019-05-09 | $77.61 | $78.13 | $77.25 | $78.01 | $65.06 | 442,477 |
2019-05-08 | $77.79 | $78.49 | $77.59 | $77.64 | $64.75 | 598,141 |
2019-05-07 | $78.84 | $78.93 | $77.38 | $77.70 | $64.80 | 658,620 |
2019-05-06 | $78.61 | $79.37 | $78.52 | $78.86 | $65.77 | 553,247 |
2019-05-03 | $78.94 | $79.50 | $78.54 | $79.23 | $66.08 | 557,189 |
2019-05-02 | $79.20 | $79.86 | $78.83 | $79.29 | $66.13 | 624,311 |
2019-05-01 | $79.33 | $79.76 | $78.69 | $79.18 | $66.04 | 677,199 |
2019-04-30 | $78.00 | $79.74 | $77.72 | $79.32 | $66.15 | 776,581 |
2019-04-29 | $78.72 | $78.89 | $77.95 | $78.00 | $65.05 | 581,363 |
2019-04-26 | $78.25 | $78.95 | $78.15 | $78.90 | $65.80 | 1,117,335 |
2019-04-25 | $77.81 | $78.35 | $77.43 | $78.14 | $65.17 | 453,582 |
2019-04-24 | $77.45 | $78.50 | $77.45 | $78.13 | $65.16 | 520,779 |
2019-04-23 | $76.62 | $77.40 | $76.25 | $77.21 | $64.39 | 592,969 |
2019-04-22 | $76.50 | $76.70 | $75.85 | $76.33 | $63.66 | 621,343 |
2019-04-18 | $76.10 | $76.93 | $75.92 | $76.71 | $63.98 | 509,450 |
2019-04-17 | $77.39 | $77.41 | $75.83 | $75.96 | $63.35 | 688,108 |
2019-04-16 | $79.26 | $79.26 | $77.05 | $77.14 | $64.33 | 565,528 |
2019-04-15 | $79.46 | $79.75 | $78.81 | $79.24 | $66.09 | 559,477 |
2019-04-12 | $78.75 | $79.37 | $78.34 | $79.37 | $66.19 | 550,796 |
2019-04-11 | $78.47 | $78.98 | $78.25 | $78.86 | $65.77 | 593,635 |
2019-04-10 | $77.86 | $78.48 | $77.68 | $78.36 | $65.35 | 638,747 |
2019-04-09 | $77.87 | $78.10 | $77.42 | $77.53 | $64.66 | 622,281 |
2019-04-08 | $78.20 | $78.25 | $77.56 | $77.90 | $64.97 | 514,271 |
2019-04-05 | $78.07 | $78.40 | $77.91 | $78.30 | $65.30 | 496,717 |
2019-04-04 | $78.74 | $78.75 | $77.75 | $78.17 | $65.19 | 647,258 |
2019-04-03 | $78.53 | $79.17 | $78.09 | $78.77 | $65.69 | 1,077,471 |
2019-04-02 | $77.86 | $78.69 | $77.60 | $78.57 | $65.53 | 1,175,861 |
2019-04-01 | $78.01 | $78.25 | $77.17 | $77.92 | $64.98 | 982,639 |
2019-03-29 | $78.19 | $78.48 | $77.83 | $78.33 | $65.33 | 1,166,515 |
2019-03-28 | $77.84 | $78.34 | $77.59 | $78.32 | $65.32 | 822,865 |
2019-03-27 | $78.88 | $79.08 | $78.12 | $78.66 | $64.75 | 898,201 |
2019-03-26 | $78.00 | $78.93 | $77.96 | $78.88 | $64.93 | 695,901 |
2019-03-25 | $77.62 | $78.08 | $77.36 | $77.93 | $64.15 | 705,803 |
2019-03-22 | $77.90 | $78.26 | $77.46 | $77.77 | $64.02 | 1,129,075 |
2019-03-21 | $76.73 | $78.10 | $76.50 | $77.91 | $64.13 | 1,241,617 |
2019-03-20 | $76.58 | $77.24 | $76.22 | $76.85 | $63.26 | 737,920 |
2019-03-19 | $76.75 | $77.00 | $76.38 | $76.58 | $63.04 | 1,450,164 |
2019-03-18 | $77.27 | $77.72 | $76.25 | $76.67 | $63.11 | 1,655,998 |
2019-03-15 | $77.37 | $77.43 | $76.91 | $77.14 | $63.50 | 5,012,159 |
2019-03-14 | $77.00 | $77.41 | $77.00 | $77.00 | $63.38 | 2,170,794 |
2019-03-13 | $76.81 | $77.43 | $76.70 | $76.73 | $63.16 | 1,763,932 |
2019-03-12 | $75.95 | $77.06 | $75.95 | $76.78 | $63.20 | 1,487,449 |
2019-03-11 | $75.40 | $75.89 | $75.12 | $75.77 | $62.37 | 1,006,975 |
2019-03-08 | $74.45 | $75.45 | $74.45 | $75.23 | $61.93 | 1,173,006 |
2019-03-07 | $74.57 | $75.20 | $74.33 | $74.47 | $61.30 | 1,033,014 |
2019-03-06 | $74.13 | $74.92 | $74.07 | $74.48 | $61.31 | 791,387 |
2019-03-05 | $73.55 | $74.61 | $73.38 | $74.20 | $61.08 | 964,780 |
2019-03-04 | $73.75 | $73.90 | $72.51 | $73.59 | $60.58 | 1,159,851 |
2019-03-01 | $73.90 | $74.04 | $72.58 | $73.56 | $60.55 | 906,518 |
2019-02-28 | $73.44 | $74.25 | $73.00 | $73.87 | $60.81 | 1,296,784 |
2019-02-27 | $73.65 | $73.85 | $72.94 | $73.51 | $60.51 | 699,354 |
2019-02-26 | $74.50 | $74.50 | $73.84 | $74.04 | $60.95 | 713,990 |
2019-02-25 | $74.68 | $74.75 | $73.86 | $74.17 | $61.05 | 802,105 |
2019-02-22 | $74.00 | $75.24 | $74.00 | $74.75 | $61.53 | 955,902 |
2019-02-21 | $74.18 | $74.72 | $73.54 | $74.40 | $61.24 | 1,115,855 |
2019-02-20 | $75.00 | $75.08 | $73.73 | $74.18 | $61.06 | 934,709 |
2019-02-19 | $75.09 | $75.49 | $74.95 | $75.19 | $61.89 | 839,207 |
2019-02-15 | $75.17 | $75.38 | $74.88 | $75.20 | $61.90 | 695,933 |
2019-02-14 | $74.99 | $75.34 | $74.57 | $75.14 | $61.85 | 613,946 |
2019-02-13 | $75.16 | $75.57 | $74.65 | $75.01 | $61.74 | 834,574 |
2019-02-12 | $75.63 | $75.75 | $75.02 | $75.34 | $62.02 | 1,020,392 |
2019-02-11 | $75.33 | $75.73 | $75.19 | $75.63 | $62.25 | 872,039 |
2019-02-08 | $74.92 | $75.66 | $74.85 | $75.49 | $62.14 | 708,693 |
2019-02-07 | $74.09 | $75.33 | $73.96 | $75.15 | $61.86 | 883,517 |
2019-02-06 | $74.85 | $74.94 | $74.25 | $74.32 | $61.18 | 1,338,699 |
2019-02-05 | $74.72 | $74.99 | $74.26 | $74.97 | $61.71 | 918,178 |
2019-02-04 | $74.12 | $74.70 | $73.64 | $74.70 | $61.49 | 893,785 |
2019-02-01 | $74.86 | $74.86 | $73.37 | $74.45 | $61.28 | 1,392,097 |
2019-01-31 | $74.13 | $74.90 | $73.54 | $74.89 | $61.65 | 1,273,158 |
2019-01-30 | $73.47 | $74.25 | $73.30 | $74.14 | $61.03 | 1,095,065 |
2019-01-29 | $72.45 | $73.49 | $71.98 | $73.48 | $60.48 | 1,046,610 |
2019-01-28 | $71.45 | $72.61 | $71.17 | $72.50 | $59.68 | 1,043,629 |
2019-01-25 | $70.90 | $71.78 | $70.79 | $71.78 | $59.09 | 1,106,321 |
2019-01-24 | $70.15 | $70.99 | $69.80 | $70.69 | $58.19 | 1,068,532 |
2019-01-23 | $69.89 | $70.25 | $69.64 | $70.11 | $57.71 | 1,145,842 |
2019-01-22 | $69.84 | $69.96 | $69.33 | $69.91 | $57.55 | 754,046 |
2019-01-18 | $69.64 | $69.90 | $69.36 | $69.85 | $57.50 | 591,349 |
2019-01-17 | $69.51 | $69.98 | $69.27 | $69.68 | $57.36 | 773,973 |
2019-01-16 | $69.16 | $69.74 | $68.96 | $69.66 | $57.34 | 940,162 |
2019-01-15 | $68.47 | $69.51 | $68.33 | $69.30 | $57.04 | 960,134 |
2019-01-14 | $68.64 | $68.79 | $68.16 | $68.30 | $56.22 | 799,826 |
2019-01-11 | $69.26 | $69.26 | $68.51 | $68.82 | $56.65 | 724,858 |
2019-01-10 | $68.16 | $69.36 | $67.86 | $69.11 | $56.89 | 1,185,314 |
2019-01-09 | $68.10 | $68.46 | $67.50 | $68.29 | $56.21 | 847,371 |
2019-01-08 | $66.84 | $68.40 | $66.74 | $68.12 | $56.07 | 1,332,361 |
2019-01-07 | $66.02 | $67.20 | $65.89 | $66.60 | $54.82 | 1,057,054 |
2019-01-04 | $65.11 | $66.12 | $64.86 | $65.96 | $54.29 | 1,038,045 |
2019-01-03 | $63.94 | $65.52 | $63.94 | $64.92 | $53.44 | 1,010,053 |
2019-01-02 | $64.71 | $64.78 | $63.76 | $64.14 | $52.80 | 1,153,660 |
2018-12-31 | $65.22 | $65.34 | $64.39 | $65.34 | $53.78 | 1,095,635 |
2018-12-28 | $65.92 | $66.21 | $64.77 | $65.19 | $53.66 | 1,137,894 |
2018-12-27 | $65.83 | $66.48 | $64.57 | $66.39 | $53.80 | 1,354,923 |
2018-12-26 | $65.09 | $66.25 | $63.92 | $66.22 | $53.66 | 1,296,190 |
2018-12-24 | $68.26 | $68.51 | $64.64 | $64.85 | $52.55 | 1,023,510 |
2018-12-21 | $68.36 | $69.09 | $68.06 | $68.40 | $55.43 | 7,737,771 |
2018-12-20 | $68.95 | $69.21 | $67.55 | $68.00 | $55.10 | 2,359,052 |
2018-12-19 | $69.13 | $69.53 | $68.52 | $68.79 | $55.74 | 2,707,078 |
2018-12-18 | $68.84 | $69.72 | $68.33 | $69.19 | $56.07 | 3,323,327 |
2018-12-17 | $70.53 | $70.79 | $68.13 | $68.50 | $55.51 | 2,364,051 |
2018-12-14 | $70.29 | $70.69 | $70.02 | $70.58 | $57.19 | 1,486,858 |
2018-12-13 | $69.29 | $70.74 | $69.25 | $70.53 | $57.15 | 1,787,135 |
2018-12-12 | $70.86 | $71.25 | $69.28 | $69.28 | $56.14 | 1,647,750 |
2018-12-11 | $70.29 | $71.29 | $70.19 | $70.51 | $57.14 | 1,857,795 |
2018-12-10 | $69.75 | $70.25 | $69.09 | $70.08 | $56.79 | 2,393,587 |
2018-12-07 | $69.90 | $70.41 | $69.21 | $69.63 | $56.42 | 2,194,112 |
2018-12-06 | $67.39 | $70.00 | $67.00 | $70.00 | $56.72 | 3,545,448 |
2018-12-04 | $68.70 | $69.03 | $68.16 | $68.34 | $55.38 | 1,486,208 |
2018-12-03 | $67.90 | $68.82 | $67.57 | $68.73 | $55.69 | 2,146,329 |
2018-11-30 | $67.78 | $67.98 | $66.97 | $67.75 | $54.90 | 4,619,412 |
2018-11-29 | $68.00 | $68.17 | $67.73 | $67.79 | $54.93 | 2,399,346 |
2018-11-28 | $67.30 | $68.18 | $66.94 | $67.94 | $55.05 | 1,396,540 |
2018-11-27 | $67.42 | $67.69 | $66.95 | $67.44 | $54.65 | 1,632,242 |
2018-11-26 | $68.65 | $68.77 | $67.19 | $67.43 | $54.64 | 1,483,269 |
2018-11-23 | $68.16 | $68.94 | $67.81 | $68.44 | $55.46 | 884,737 |
2018-11-21 | $68.50 | $68.80 | $68.10 | $68.21 | $55.27 | 1,449,780 |
2018-11-20 | $68.42 | $68.97 | $67.96 | $68.41 | $55.44 | 1,791,039 |
2018-11-19 | $68.89 | $69.41 | $68.23 | $68.60 | $55.59 | 1,964,058 |
2018-11-16 | $66.17 | $68.62 | $66.17 | $68.60 | $55.59 | 5,365,523 |
2018-11-15 | $66.28 | $66.83 | $65.16 | $66.66 | $54.02 | 2,340,021 |
2018-11-14 | $65.91 | $66.79 | $65.91 | $66.56 | $53.94 | 1,703,023 |
2018-11-13 | $65.60 | $66.44 | $65.38 | $65.93 | $53.43 | 1,876,137 |
2018-11-12 | $64.57 | $66.50 | $64.51 | $66.22 | $53.66 | 2,665,131 |
2018-11-09 | $64.51 | $65.12 | $63.96 | $64.57 | $52.32 | 1,171,677 |
2018-11-08 | $64.69 | $65.35 | $63.88 | $65.05 | $52.71 | 1,475,270 |
2018-11-07 | $65.00 | $65.78 | $64.54 | $65.11 | $52.76 | 2,050,626 |
2018-11-06 | $64.73 | $65.60 | $63.77 | $64.99 | $52.66 | 2,511,957 |
2018-11-05 | $64.91 | $66.00 | $64.28 | $64.73 | $52.45 | 2,816,011 |
2018-11-02 | $65.02 | $66.59 | $65.02 | $65.60 | $53.16 | 14,329,650 |
2018-11-01 | $63.57 | $65.50 | $63.20 | $64.90 | $52.59 | 5,685,110 |
2018-10-31 | $66.40 | $66.87 | $65.97 | $66.01 | $53.49 | 924,549 |
2018-10-30 | $66.11 | $67.65 | $66.11 | $66.67 | $54.03 | 500,681 |
2018-10-29 | $66.20 | $67.07 | $66.06 | $66.43 | $53.83 | 399,380 |
2018-10-26 | $67.08 | $67.28 | $65.40 | $65.99 | $53.47 | 362,148 |
2018-10-25 | $66.80 | $67.50 | $66.35 | $67.25 | $54.50 | 501,689 |
2018-10-24 | $65.94 | $67.19 | $65.93 | $66.72 | $54.07 | 1,059,776 |
2018-10-23 | $64.50 | $66.06 | $64.50 | $65.78 | $53.30 | 556,972 |
2018-10-22 | $65.25 | $65.74 | $64.62 | $64.69 | $52.42 | 428,541 |
2018-10-19 | $64.79 | $65.42 | $64.79 | $65.12 | $52.77 | 333,894 |
2018-10-18 | $64.66 | $65.31 | $64.50 | $64.76 | $52.48 | 455,647 |
2018-10-17 | $64.60 | $64.93 | $64.17 | $64.69 | $52.42 | 349,655 |
2018-10-16 | $63.72 | $64.91 | $63.35 | $64.68 | $52.41 | 390,978 |
2018-10-15 | $63.63 | $64.30 | $63.26 | $63.66 | $51.59 | 494,496 |
2018-10-12 | $63.35 | $63.68 | $62.71 | $63.15 | $51.17 | 772,387 |
2018-10-11 | $63.84 | $64.23 | $62.77 | $62.93 | $50.99 | 834,020 |
2018-10-10 | $64.11 | $64.99 | $63.78 | $63.78 | $51.68 | 820,767 |
2018-10-09 | $64.03 | $64.42 | $63.80 | $64.29 | $52.10 | 232,043 |
2018-10-08 | $62.98 | $64.21 | $62.98 | $64.03 | $51.89 | 399,735 |
2018-10-05 | $62.96 | $63.77 | $62.90 | $62.94 | $51.00 | 448,534 |
2018-10-04 | $62.77 | $63.07 | $62.12 | $62.88 | $50.95 | 587,682 |
2018-10-03 | $63.56 | $64.15 | $62.80 | $63.02 | $51.07 | 499,366 |
2018-10-02 | $63.68 | $64.19 | $63.26 | $63.49 | $51.45 | 395,086 |
2018-10-01 | $64.28 | $64.35 | $63.46 | $63.67 | $51.59 | 699,357 |
2018-09-28 | $63.71 | $64.33 | $63.37 | $64.31 | $52.11 | 566,900 |
2018-09-27 | $64.00 | $64.53 | $63.90 | $64.21 | $51.22 | 406,843 |
2018-09-26 | $64.85 | $64.90 | $63.80 | $63.87 | $50.94 | 504,315 |
2018-09-25 | $64.90 | $65.34 | $64.58 | $64.77 | $51.66 | 400,485 |
2018-09-24 | $65.67 | $65.69 | $64.26 | $64.78 | $51.67 | 644,912 |
2018-09-21 | $65.86 | $66.24 | $65.55 | $65.77 | $52.46 | 607,392 |
2018-09-20 | $64.92 | $66.08 | $64.70 | $66.00 | $52.64 | 360,834 |
2018-09-19 | $65.46 | $65.46 | $64.69 | $64.86 | $51.73 | 380,054 |
2018-09-18 | $65.67 | $65.70 | $65.19 | $65.48 | $52.23 | 276,178 |
2018-09-17 | $65.37 | $65.73 | $65.07 | $65.56 | $52.29 | 444,091 |
2018-09-14 | $65.49 | $65.65 | $64.62 | $65.39 | $52.16 | 370,640 |
2018-09-13 | $65.60 | $65.98 | $65.27 | $65.60 | $52.32 | 233,819 |
2018-09-12 | $65.35 | $65.75 | $65.11 | $65.33 | $52.11 | 221,675 |
2018-09-11 | $65.57 | $65.75 | $65.26 | $65.35 | $52.13 | 211,469 |
2018-09-10 | $65.33 | $65.84 | $65.09 | $65.54 | $52.28 | 228,364 |
2018-09-07 | $66.11 | $66.15 | $65.06 | $65.18 | $51.99 | 294,576 |
2018-09-06 | $66.55 | $66.55 | $66.21 | $66.26 | $52.85 | 217,440 |
2018-09-05 | $65.77 | $66.55 | $65.50 | $66.38 | $52.95 | 246,506 |
2018-09-04 | $66.66 | $67.11 | $65.78 | $65.89 | $52.56 | 431,394 |
2018-08-31 | $66.33 | $66.84 | $66.22 | $66.58 | $53.11 | 288,489 |
2018-08-30 | $66.75 | $67.08 | $66.32 | $66.32 | $52.90 | 186,980 |
2018-08-29 | $66.87 | $67.19 | $66.59 | $66.64 | $53.15 | 266,009 |
2018-08-28 | $65.87 | $66.80 | $65.83 | $66.75 | $53.24 | 297,017 |
2018-08-27 | $65.99 | $66.18 | $65.58 | $65.82 | $52.50 | 232,908 |
2018-08-24 | $65.33 | $65.99 | $65.25 | $65.91 | $52.57 | 215,615 |
2018-08-23 | $65.49 | $65.85 | $65.30 | $65.38 | $52.15 | 188,813 |
2018-08-22 | $66.24 | $66.28 | $65.14 | $65.51 | $52.25 | 358,055 |
2018-08-21 | $66.52 | $66.65 | $66.11 | $66.32 | $52.90 | 255,224 |
2018-08-20 | $66.28 | $66.88 | $66.28 | $66.52 | $53.06 | 228,393 |
2018-08-17 | $65.56 | $66.30 | $65.53 | $66.28 | $52.87 | 314,042 |
2018-08-16 | $65.37 | $65.66 | $65.14 | $65.54 | $52.28 | 274,281 |
2018-08-15 | $64.74 | $65.43 | $64.74 | $65.37 | $52.14 | 220,201 |
2018-08-14 | $64.74 | $65.03 | $64.70 | $64.77 | $51.66 | 223,936 |
2018-08-13 | $65.13 | $65.19 | $64.69 | $64.74 | $51.64 | 287,142 |
2018-08-10 | $65.60 | $65.78 | $64.90 | $64.90 | $51.77 | 276,571 |
2018-08-09 | $65.72 | $66.00 | $65.58 | $65.67 | $52.38 | 238,600 |
2018-08-08 | $65.61 | $65.91 | $65.37 | $65.55 | $52.28 | 312,973 |
2018-08-07 | $65.59 | $65.69 | $65.27 | $65.62 | $52.34 | 300,068 |
2018-08-06 | $65.52 | $65.90 | $65.44 | $65.69 | $52.40 | 310,026 |
2018-08-03 | $66.05 | $66.30 | $64.94 | $65.46 | $52.21 | 338,575 |
2018-08-02 | $65.56 | $66.04 | $65.14 | $65.59 | $52.32 | 278,514 |
2018-08-01 | $65.13 | $65.80 | $64.60 | $65.70 | $52.40 | 262,191 |
2018-07-31 | $64.85 | $66.02 | $64.85 | $65.38 | $52.15 | 307,083 |
2018-07-30 | $64.68 | $64.97 | $64.39 | $64.66 | $51.57 | 292,472 |
2018-07-27 | $65.53 | $65.54 | $64.54 | $64.62 | $51.54 | 211,235 |
2018-07-26 | $65.23 | $65.74 | $65.02 | $65.28 | $52.07 | 162,451 |
2018-07-25 | $64.83 | $65.35 | $64.79 | $65.06 | $51.89 | 198,093 |
2018-07-24 | $65.53 | $65.55 | $64.66 | $64.81 | $51.69 | 362,981 |
2018-07-23 | $66.09 | $66.14 | $65.27 | $65.56 | $52.29 | 263,341 |
2018-07-20 | $66.35 | $66.51 | $65.70 | $66.02 | $52.66 | 203,928 |
2018-07-19 | $65.57 | $66.56 | $65.47 | $66.34 | $52.91 | 258,492 |
2018-07-18 | $65.47 | $65.84 | $65.07 | $65.57 | $52.30 | 240,545 |
2018-07-17 | $65.95 | $66.33 | $65.47 | $65.55 | $52.28 | 436,940 |
2018-07-16 | $66.55 | $66.66 | $65.91 | $66.09 | $52.72 | 458,830 |
2018-07-13 | $66.96 | $67.25 | $66.66 | $66.78 | $53.27 | 147,773 |
2018-07-12 | $66.71 | $67.09 | $66.46 | $66.88 | $53.35 | 239,482 |
2018-07-11 | $67.00 | $67.21 | $66.55 | $66.66 | $53.17 | 207,753 |
2018-07-10 | $67.30 | $67.31 | $66.94 | $67.06 | $53.49 | 337,369 |
2018-07-09 | $68.00 | $68.19 | $66.92 | $67.27 | $53.66 | 349,934 |
2018-07-06 | $67.42 | $67.99 | $67.42 | $67.94 | $54.19 | 224,599 |
2018-07-05 | $66.65 | $67.31 | $66.33 | $67.25 | $53.64 | 258,278 |
2018-07-03 | $65.67 | $67.02 | $65.67 | $66.48 | $53.03 | 292,178 |
2018-07-02 | $66.23 | $66.51 | $64.93 | $65.64 | $52.36 | 378,514 |
2018-06-29 | $66.04 | $66.86 | $65.56 | $66.35 | $52.92 | 430,192 |
2018-06-28 | $65.25 | $66.26 | $65.21 | $66.19 | $52.80 | 397,136 |
2018-06-27 | $66.55 | $67.01 | $66.17 | $66.27 | $52.06 | 351,363 |
2018-06-26 | $66.33 | $66.66 | $66.18 | $66.24 | $52.03 | 397,593 |
2018-06-25 | $66.46 | $66.62 | $65.85 | $66.33 | $52.10 | 411,409 |
2018-06-22 | $66.00 | $66.57 | $65.71 | $66.46 | $52.21 | 601,574 |
2018-06-21 | $66.31 | $66.41 | $65.62 | $65.76 | $51.66 | 457,383 |
2018-06-20 | $65.96 | $66.72 | $65.75 | $66.37 | $52.14 | 289,722 |
2018-06-19 | $65.80 | $66.74 | $65.80 | $65.86 | $51.73 | 698,114 |
2018-06-18 | $66.19 | $66.62 | $64.87 | $65.76 | $51.66 | 1,049,307 |
2018-06-15 | $67.10 | $67.46 | $66.93 | $67.03 | $52.65 | 373,899 |
2018-06-14 | $66.17 | $67.06 | $66.02 | $66.97 | $52.61 | 322,649 |
2018-06-13 | $67.25 | $67.48 | $65.62 | $65.88 | $51.75 | 259,371 |
2018-06-12 | $66.77 | $67.45 | $66.58 | $67.14 | $52.74 | 324,188 |
2018-06-11 | $66.90 | $66.99 | $66.47 | $66.79 | $52.47 | 304,311 |
2018-06-08 | $67.08 | $67.41 | $66.82 | $66.96 | $52.60 | 270,443 |
2018-06-07 | $67.18 | $67.38 | $66.71 | $67.09 | $52.70 | 349,832 |
2018-06-06 | $67.23 | $67.44 | $66.80 | $67.18 | $52.77 | 374,026 |
2018-06-05 | $67.83 | $67.87 | $67.09 | $67.22 | $52.80 | 385,606 |
2018-06-04 | $67.43 | $67.69 | $67.04 | $67.65 | $53.14 | 288,219 |
2018-06-01 | $67.23 | $67.57 | $66.89 | $67.25 | $52.83 | 303,906 |
2018-05-31 | $67.00 | $67.40 | $66.67 | $67.21 | $52.80 | 393,479 |
2018-05-30 | $66.62 | $67.52 | $66.17 | $67.11 | $52.72 | 325,611 |
2018-05-29 | $65.58 | $66.63 | $65.42 | $66.61 | $52.32 | 441,206 |
2018-05-25 | $65.59 | $66.00 | $65.53 | $65.78 | $51.67 | 202,163 |
2018-05-24 | $65.75 | $66.00 | $65.02 | $65.52 | $51.47 | 367,523 |
2018-05-23 | $65.06 | $66.06 | $65.00 | $65.76 | $51.66 | 256,997 |
2018-05-22 | $64.91 | $65.24 | $64.71 | $65.04 | $51.09 | 332,524 |
2018-05-21 | $64.60 | $65.23 | $64.05 | $64.88 | $50.96 | 255,720 |
2018-05-18 | $64.45 | $64.46 | $63.91 | $64.44 | $50.62 | 280,803 |
2018-05-17 | $64.80 | $64.87 | $63.94 | $64.04 | $50.31 | 336,050 |
2018-05-16 | $64.92 | $65.15 | $64.71 | $64.73 | $50.85 | 282,529 |
2018-05-15 | $65.08 | $65.18 | $64.52 | $64.75 | $50.86 | 399,718 |
2018-05-14 | $65.81 | $65.93 | $64.90 | $65.39 | $51.37 | 253,411 |
2018-05-11 | $66.24 | $66.60 | $65.70 | $65.81 | $51.70 | 293,625 |
2018-05-10 | $66.20 | $66.29 | $65.78 | $66.17 | $51.98 | 288,032 |
2018-05-09 | $65.53 | $66.18 | $65.35 | $65.99 | $51.84 | 446,289 |
2018-05-08 | $65.34 | $65.84 | $65.15 | $65.54 | $51.48 | 615,325 |
2018-05-07 | $64.59 | $65.70 | $64.43 | $65.52 | $51.47 | 735,593 |
2018-05-04 | $63.20 | $64.29 | $63.02 | $64.19 | $50.42 | 261,734 |
2018-05-03 | $63.50 | $64.06 | $63.35 | $63.55 | $49.92 | 345,843 |
2018-05-02 | $63.80 | $64.00 | $62.77 | $63.73 | $50.06 | 434,057 |
2018-05-01 | $63.76 | $64.29 | $63.03 | $64.02 | $50.29 | 565,127 |
2018-04-30 | $63.87 | $64.24 | $63.41 | $63.85 | $50.16 | 465,933 |
2018-04-27 | $63.01 | $64.03 | $62.83 | $63.84 | $50.15 | 324,600 |
2018-04-26 | $62.58 | $63.30 | $62.30 | $63.04 | $49.52 | 290,678 |
2018-04-25 | $62.13 | $62.45 | $61.66 | $62.35 | $48.98 | 243,016 |
2018-04-24 | $61.54 | $62.31 | $61.15 | $62.24 | $48.89 | 473,833 |
2018-04-23 | $61.32 | $61.68 | $60.97 | $61.37 | $48.21 | 319,522 |
2018-04-20 | $61.85 | $62.21 | $60.97 | $61.29 | $48.14 | 382,945 |
2018-04-19 | $62.30 | $62.37 | $61.23 | $61.75 | $48.51 | 302,035 |
2018-04-18 | $62.91 | $63.05 | $62.37 | $62.45 | $49.06 | 270,815 |
2018-04-17 | $62.29 | $63.18 | $61.95 | $62.67 | $49.23 | 310,978 |
2018-04-16 | $61.80 | $62.57 | $61.60 | $62.22 | $48.88 | 346,300 |
2018-04-13 | $61.28 | $61.58 | $60.87 | $61.55 | $48.35 | 321,666 |
2018-04-12 | $62.23 | $62.23 | $61.09 | $61.13 | $48.02 | 428,919 |
2018-04-11 | $61.97 | $62.39 | $61.81 | $62.17 | $48.84 | 380,037 |
2018-04-10 | $62.24 | $62.47 | $61.84 | $62.01 | $48.71 | 440,133 |
2018-04-09 | $62.44 | $62.63 | $62.01 | $62.04 | $48.73 | 233,173 |
2018-04-06 | $62.42 | $62.98 | $61.96 | $62.32 | $48.95 | 261,491 |
2018-04-05 | $62.57 | $62.75 | $61.90 | $62.42 | $49.03 | 326,437 |
2018-04-04 | $61.80 | $62.80 | $61.80 | $62.55 | $49.13 | 336,983 |
2018-04-03 | $61.33 | $62.50 | $61.09 | $62.26 | $48.91 | 488,824 |
2018-04-02 | $61.85 | $62.49 | $60.84 | $61.20 | $48.07 | 333,688 |
2018-03-29 | $62.27 | $62.56 | $61.75 | $61.99 | $48.69 | 448,466 |
2018-03-28 | $61.17 | $62.43 | $61.10 | $62.16 | $48.83 | 513,441 |
2018-03-27 | $61.50 | $62.62 | $60.80 | $61.87 | $47.82 | 499,575 |
2018-03-26 | $61.00 | $61.39 | $60.62 | $61.34 | $47.41 | 384,695 |
2018-03-23 | $61.31 | $61.37 | $60.50 | $60.59 | $46.83 | 411,061 |
2018-03-22 | $61.44 | $62.32 | $61.16 | $61.18 | $47.29 | 367,381 |
2018-03-21 | $61.88 | $62.05 | $61.13 | $61.59 | $47.60 | 290,568 |
2018-03-20 | $62.00 | $62.30 | $61.61 | $61.93 | $47.87 | 268,654 |
2018-03-19 | $62.22 | $62.22 | $61.49 | $61.96 | $47.89 | 343,060 |
2018-03-16 | $62.00 | $62.62 | $61.63 | $62.44 | $48.26 | 424,863 |
2018-03-15 | $61.95 | $62.26 | $61.54 | $61.93 | $47.87 | 287,861 |
2018-03-14 | $61.97 | $62.20 | $61.70 | $61.90 | $47.84 | 307,022 |
2018-03-13 | $62.23 | $62.45 | $61.68 | $61.90 | $47.84 | 272,484 |
2018-03-12 | $61.50 | $62.37 | $61.22 | $61.98 | $47.90 | 381,646 |
2018-03-09 | $61.27 | $61.57 | $60.85 | $61.57 | $47.59 | 334,739 |
2018-03-08 | $61.35 | $61.49 | $60.95 | $61.17 | $47.28 | 224,107 |
2018-03-07 | $60.79 | $61.40 | $60.56 | $61.33 | $47.40 | 299,675 |
2018-03-06 | $60.67 | $61.13 | $60.16 | $60.96 | $47.12 | 375,863 |
2018-03-05 | $60.01 | $61.41 | $60.01 | $60.77 | $46.97 | 377,705 |
2018-03-02 | $59.87 | $60.22 | $59.45 | $60.13 | $46.47 | 328,905 |
2018-03-01 | $60.07 | $60.59 | $59.40 | $59.97 | $46.35 | 411,609 |
2018-02-28 | $60.45 | $60.87 | $59.90 | $59.92 | $46.31 | 569,072 |
2018-02-27 | $61.56 | $61.56 | $59.94 | $60.08 | $46.44 | 445,029 |
2018-02-26 | $61.13 | $61.13 | $60.56 | $61.03 | $47.17 | 366,931 |
2018-02-23 | $60.04 | $61.15 | $60.04 | $60.67 | $46.89 | 617,743 |
2018-02-22 | $59.63 | $60.69 | $59.63 | $60.01 | $46.38 | 339,182 |
2018-02-21 | $60.26 | $60.61 | $59.51 | $59.53 | $46.01 | 535,736 |
2018-02-20 | $61.61 | $62.00 | $60.25 | $60.26 | $46.58 | 400,459 |
2018-02-16 | $61.31 | $62.11 | $61.28 | $61.79 | $47.76 | 275,346 |
2018-02-15 | $60.80 | $61.30 | $60.58 | $61.20 | $47.30 | 364,346 |
2018-02-14 | $60.62 | $60.89 | $60.00 | $60.36 | $46.65 | 385,065 |
2018-02-13 | $61.11 | $61.40 | $60.40 | $61.16 | $47.27 | 352,637 |
2018-02-12 | $61.49 | $61.50 | $59.23 | $61.10 | $47.22 | 494,235 |
2018-02-09 | $59.48 | $61.58 | $59.42 | $61.15 | $47.26 | 514,359 |
2018-02-08 | $60.91 | $61.22 | $59.24 | $59.24 | $45.79 | 619,810 |
2018-02-07 | $61.60 | $62.32 | $60.85 | $60.86 | $47.04 | 454,363 |
2018-02-06 | $60.41 | $61.96 | $59.50 | $61.33 | $47.40 | 795,973 |
2018-02-05 | $62.86 | $63.60 | $61.07 | $61.12 | $47.24 | 469,037 |
2018-02-02 | $63.17 | $63.46 | $62.25 | $63.07 | $48.75 | 469,810 |
2018-02-01 | $64.86 | $65.48 | $63.58 | $63.72 | $49.25 | 404,765 |
2018-01-31 | $64.18 | $64.82 | $63.87 | $64.81 | $50.09 | 506,430 |
2018-01-30 | $64.05 | $64.26 | $63.45 | $63.81 | $49.32 | 300,899 |
2018-01-29 | $65.23 | $65.49 | $64.11 | $64.37 | $49.75 | 356,017 |
2018-01-26 | $66.00 | $66.00 | $65.15 | $65.56 | $50.67 | 275,764 |
2018-01-25 | $65.96 | $66.07 | $65.30 | $65.81 | $50.86 | 336,175 |
2018-01-24 | $66.20 | $66.38 | $65.16 | $65.65 | $50.74 | 351,012 |
2018-01-23 | $65.71 | $66.27 | $65.26 | $66.27 | $51.22 | 378,056 |
2018-01-22 | $64.75 | $65.41 | $64.75 | $65.36 | $50.52 | 351,087 |
2018-01-19 | $64.37 | $64.92 | $64.25 | $64.75 | $50.05 | 380,142 |
2018-01-18 | $65.65 | $65.68 | $64.25 | $64.38 | $49.76 | 384,194 |
2018-01-17 | $65.67 | $66.18 | $65.36 | $65.97 | $50.99 | 361,969 |
2018-01-16 | $65.76 | $66.41 | $65.15 | $65.22 | $50.41 | 458,043 |
2018-01-12 | $65.25 | $65.55 | $64.65 | $64.95 | $50.20 | 326,499 |
2018-01-11 | $65.74 | $65.97 | $65.03 | $65.43 | $50.57 | 381,079 |
2018-01-10 | $66.99 | $66.99 | $64.90 | $65.49 | $50.62 | 525,581 |
2018-01-09 | $67.76 | $67.76 | $67.18 | $67.21 | $51.95 | 246,816 |
2018-01-08 | $67.69 | $67.82 | $67.35 | $67.73 | $52.35 | 259,507 |
2018-01-05 | $67.52 | $68.00 | $67.46 | $67.69 | $52.32 | 294,341 |
2018-01-04 | $68.48 | $68.50 | $67.45 | $67.52 | $52.19 | 292,067 |
2018-01-03 | $68.33 | $68.76 | $68.06 | $68.47 | $52.92 | 266,766 |
2018-01-02 | $68.82 | $68.93 | $68.09 | $68.38 | $52.85 | 306,617 |
2017-12-29 | $69.43 | $69.51 | $68.85 | $68.90 | $53.25 | 211,724 |
2017-12-28 | $68.57 | $69.27 | $68.24 | $69.26 | $53.53 | 270,607 |
2017-12-27 | $69.48 | $69.68 | $69.00 | $69.59 | $53.01 | 304,873 |
2017-12-26 | $69.00 | $69.60 | $68.76 | $69.22 | $51.99 | 199,156 |
2017-12-22 | $68.66 | $69.19 | $68.59 | $68.92 | $51.77 | 294,143 |
2017-12-21 | $69.35 | $69.35 | $68.43 | $68.66 | $51.57 | 204,254 |
2017-12-20 | $69.48 | $69.73 | $68.88 | $68.98 | $51.81 | 401,231 |
2017-12-19 | $70.70 | $70.93 | $69.32 | $69.38 | $52.11 | 315,692 |
2017-12-18 | $71.03 | $71.29 | $70.74 | $70.94 | $53.28 | 272,339 |
2017-12-15 | $70.05 | $70.68 | $70.01 | $70.66 | $53.07 | 584,564 |
2017-12-14 | $70.18 | $70.30 | $69.55 | $69.79 | $52.42 | 443,042 |
2017-12-13 | $70.03 | $70.59 | $70.03 | $70.37 | $52.86 | 314,613 |
2017-12-12 | $70.05 | $70.37 | $69.76 | $69.84 | $52.46 | 362,013 |
2017-12-11 | $70.30 | $70.38 | $69.99 | $70.14 | $52.68 | 312,090 |
2017-12-08 | $70.80 | $71.03 | $70.16 | $70.91 | $53.26 | 162,509 |
2017-12-07 | $69.99 | $70.66 | $69.85 | $70.52 | $52.97 | 171,817 |
2017-12-06 | $70.13 | $70.31 | $69.47 | $70.07 | $52.63 | 171,238 |
2017-12-05 | $71.00 | $71.13 | $70.08 | $70.10 | $52.65 | 193,635 |
2017-12-04 | $71.11 | $71.64 | $70.83 | $71.01 | $53.34 | 368,924 |
2017-12-01 | $70.95 | $71.36 | $70.29 | $71.16 | $53.45 | 268,331 |
2017-11-30 | $71.10 | $71.41 | $70.68 | $71.18 | $53.46 | 502,000 |
2017-11-29 | $71.45 | $71.61 | $70.67 | $71.10 | $53.40 | 222,084 |
2017-11-28 | $71.33 | $71.86 | $71.08 | $71.56 | $53.75 | 257,833 |
2017-11-27 | $71.69 | $71.71 | $71.07 | $71.13 | $53.43 | 170,042 |
2017-11-24 | $71.59 | $71.73 | $71.43 | $71.52 | $53.72 | 73,558 |
2017-11-22 | $72.30 | $72.38 | $71.44 | $71.48 | $53.69 | 208,147 |
2017-11-21 | $71.46 | $72.41 | $71.46 | $72.32 | $54.32 | 326,663 |
2017-11-20 | $71.69 | $71.69 | $71.17 | $71.49 | $53.70 | 210,485 |
2017-11-17 | $71.31 | $71.59 | $71.13 | $71.45 | $53.67 | 238,484 |
2017-11-16 | $71.14 | $71.74 | $71.02 | $71.50 | $53.70 | 263,160 |
2017-11-15 | $71.41 | $71.72 | $71.01 | $71.26 | $53.52 | 267,822 |
2017-11-14 | $71.59 | $71.99 | $71.30 | $71.33 | $53.58 | 248,204 |
2017-11-13 | $71.03 | $71.80 | $71.03 | $71.69 | $53.85 | 338,098 |
2017-11-10 | $71.09 | $71.39 | $70.98 | $70.99 | $53.32 | 264,755 |
2017-11-09 | $71.09 | $71.99 | $71.08 | $71.25 | $53.52 | 309,543 |
2017-11-08 | $70.98 | $71.73 | $70.81 | $71.32 | $53.57 | 324,391 |
2017-11-07 | $69.94 | $71.30 | $69.90 | $71.22 | $53.49 | 345,942 |
2017-11-06 | $69.95 | $70.50 | $69.66 | $69.89 | $52.50 | 317,074 |
2017-11-03 | $68.41 | $70.43 | $68.12 | $70.34 | $52.83 | 469,853 |
2017-11-02 | $68.35 | $68.98 | $68.31 | $68.55 | $51.49 | 336,648 |
2017-11-01 | $67.90 | $68.51 | $67.87 | $68.23 | $51.25 | 287,309 |
2017-10-31 | $68.42 | $68.50 | $67.69 | $68.15 | $51.19 | 398,404 |
2017-10-30 | $68.46 | $68.65 | $68.10 | $68.38 | $51.36 | 214,301 |
2017-10-27 | $68.32 | $68.66 | $67.59 | $68.42 | $51.39 | 232,880 |
2017-10-26 | $68.79 | $68.89 | $67.72 | $67.84 | $50.96 | 266,773 |
2017-10-25 | $68.72 | $68.97 | $67.62 | $68.58 | $51.51 | 312,441 |
2017-10-24 | $69.11 | $69.41 | $68.65 | $68.98 | $51.81 | 203,099 |
2017-10-23 | $69.67 | $69.83 | $69.22 | $69.40 | $52.13 | 219,483 |
2017-10-20 | $69.45 | $69.74 | $69.09 | $69.74 | $52.38 | 276,135 |
2017-10-19 | $69.54 | $69.68 | $69.10 | $69.44 | $52.16 | 274,647 |
2017-10-18 | $69.37 | $69.84 | $69.26 | $69.68 | $52.34 | 300,725 |
2017-10-17 | $69.60 | $69.65 | $69.05 | $69.28 | $52.04 | 185,962 |
2017-10-16 | $69.73 | $69.85 | $69.25 | $69.58 | $52.26 | 249,063 |
2017-10-13 | $69.39 | $69.83 | $69.09 | $69.60 | $52.28 | 312,951 |
2017-10-12 | $68.73 | $69.29 | $68.60 | $69.24 | $52.01 | 234,930 |
2017-10-11 | $68.55 | $68.82 | $68.51 | $68.68 | $51.59 | 205,376 |
2017-10-10 | $68.45 | $68.91 | $68.27 | $68.60 | $51.53 | 240,143 |
2017-10-09 | $67.91 | $68.39 | $67.88 | $68.31 | $51.31 | 211,324 |
2017-10-06 | $67.85 | $67.95 | $67.32 | $67.91 | $51.01 | 214,573 |
2017-10-05 | $68.56 | $68.78 | $68.12 | $68.20 | $51.23 | 229,738 |
2017-10-04 | $68.01 | $68.47 | $67.61 | $68.43 | $51.40 | 351,296 |
2017-10-03 | $67.77 | $68.12 | $67.49 | $68.01 | $51.08 | 278,054 |
2017-10-02 | $67.70 | $67.94 | $67.44 | $67.77 | $50.90 | 294,577 |
2017-09-29 | $67.54 | $67.57 | $66.84 | $67.39 | $50.62 | 520,879 |
2017-09-28 | $68.15 | $68.67 | $67.86 | $68.55 | $50.73 | 333,597 |
2017-09-27 | $68.60 | $68.70 | $67.67 | $68.01 | $50.33 | 373,167 |
2017-09-26 | $68.64 | $68.96 | $68.55 | $68.71 | $50.85 | 154,367 |
2017-09-25 | $68.70 | $69.05 | $68.41 | $68.56 | $50.74 | 287,954 |
2017-09-22 | $68.68 | $69.09 | $68.53 | $68.63 | $50.79 | 239,295 |
2017-09-21 | $69.10 | $69.29 | $68.58 | $68.58 | $50.75 | 285,683 |
2017-09-20 | $69.07 | $69.45 | $68.64 | $69.03 | $51.09 | 193,205 |
2017-09-19 | $69.75 | $69.99 | $68.77 | $69.03 | $51.09 | 485,829 |
2017-09-18 | $69.69 | $69.82 | $69.44 | $69.70 | $51.58 | 377,445 |
2017-09-15 | $69.32 | $69.68 | $68.73 | $69.66 | $51.55 | 549,786 |
2017-09-14 | $69.11 | $69.58 | $68.75 | $69.46 | $51.41 | 329,810 |
2017-09-13 | $69.37 | $69.37 | $68.81 | $69.11 | $51.15 | 329,573 |
2017-09-12 | $69.89 | $70.01 | $69.11 | $69.41 | $51.37 | 195,227 |
2017-09-11 | $69.90 | $70.38 | $69.75 | $69.93 | $51.75 | 229,362 |
2017-09-08 | $69.58 | $70.05 | $69.46 | $69.64 | $51.54 | 179,843 |
2017-09-07 | $69.30 | $69.68 | $69.19 | $69.68 | $51.57 | 184,084 |
2017-09-06 | $69.33 | $70.13 | $69.10 | $69.16 | $51.18 | 259,659 |
2017-09-05 | $69.38 | $69.63 | $68.90 | $69.25 | $51.25 | 298,934 |
2017-09-01 | $68.98 | $69.60 | $68.83 | $69.34 | $51.32 | 264,029 |
2017-08-31 | $68.22 | $69.25 | $68.02 | $68.85 | $50.95 | 354,790 |
2017-08-30 | $67.73 | $68.00 | $67.42 | $68.00 | $50.33 | 175,100 |
2017-08-29 | $67.81 | $68.18 | $67.43 | $67.73 | $50.13 | 238,383 |
2017-08-28 | $67.72 | $68.18 | $67.54 | $67.81 | $50.18 | 308,918 |
2017-08-25 | $67.58 | $67.95 | $67.51 | $67.53 | $49.98 | 245,947 |
2017-08-24 | $67.48 | $67.95 | $67.22 | $67.32 | $49.82 | 256,868 |
2017-08-23 | $67.08 | $67.74 | $67.05 | $67.34 | $49.84 | 159,738 |
2017-08-22 | $67.46 | $67.78 | $66.81 | $67.18 | $49.72 | 165,888 |
2017-08-21 | $67.12 | $67.81 | $67.07 | $67.60 | $50.03 | 222,443 |
2017-08-18 | $67.16 | $67.29 | $66.74 | $67.10 | $49.66 | 190,488 |
2017-08-17 | $67.28 | $67.73 | $67.20 | $67.24 | $49.76 | 196,212 |
2017-08-16 | $67.08 | $67.81 | $66.94 | $67.39 | $49.87 | 285,613 |
2017-08-15 | $66.61 | $67.01 | $66.05 | $67.01 | $49.59 | 170,265 |
2017-08-14 | $66.92 | $67.22 | $66.42 | $66.71 | $49.37 | 415,628 |
2017-08-11 | $65.51 | $65.91 | $65.29 | $65.87 | $48.75 | 259,289 |
2017-08-10 | $66.40 | $66.40 | $65.78 | $65.97 | $48.82 | 243,553 |
2017-08-09 | $67.09 | $67.19 | $66.06 | $66.46 | $49.19 | 327,303 |
2017-08-08 | $67.50 | $67.70 | $66.68 | $67.10 | $49.66 | 283,171 |
2017-08-07 | $68.37 | $68.49 | $67.32 | $67.58 | $50.01 | 289,100 |
2017-08-04 | $68.16 | $69.00 | $67.65 | $68.39 | $50.61 | 222,549 |
2017-08-03 | $67.91 | $68.12 | $67.52 | $67.65 | $50.07 | 203,444 |
2017-08-02 | $68.58 | $68.58 | $67.61 | $67.94 | $50.28 | 163,624 |
2017-08-01 | $68.59 | $68.87 | $68.35 | $68.84 | $50.95 | 231,739 |
2017-07-31 | $68.36 | $68.51 | $67.88 | $68.51 | $50.70 | 265,517 |
2017-07-28 | $68.51 | $68.63 | $67.97 | $68.16 | $50.44 | 189,186 |
2017-07-27 | $67.63 | $68.57 | $67.33 | $68.54 | $50.72 | 236,033 |
2017-07-26 | $67.74 | $68.11 | $67.60 | $67.91 | $50.26 | 151,397 |
2017-07-25 | $67.83 | $67.89 | $67.37 | $67.72 | $50.12 | 309,115 |
2017-07-24 | $68.01 | $68.32 | $67.63 | $67.94 | $50.28 | 223,392 |
2017-07-21 | $68.18 | $68.26 | $67.61 | $68.00 | $50.33 | 132,065 |
2017-07-20 | $68.23 | $68.41 | $67.98 | $67.99 | $50.32 | 162,799 |
2017-07-19 | $67.52 | $68.23 | $67.40 | $68.23 | $50.50 | 227,300 |
2017-07-18 | $67.92 | $68.19 | $67.43 | $67.48 | $49.94 | 209,481 |
2017-07-17 | $67.58 | $68.33 | $67.28 | $68.06 | $50.37 | 326,808 |
2017-07-14 | $67.28 | $67.99 | $67.14 | $67.61 | $50.04 | 368,747 |
2017-07-13 | $66.85 | $67.00 | $66.65 | $66.93 | $49.53 | 262,660 |
2017-07-12 | $66.28 | $67.04 | $66.28 | $66.86 | $49.48 | 220,400 |
2017-07-11 | $65.98 | $65.98 | $65.47 | $65.83 | $48.72 | 253,264 |
2017-07-10 | $66.20 | $66.56 | $65.68 | $65.69 | $48.62 | 228,856 |
2017-07-07 | $65.87 | $66.24 | $65.60 | $66.20 | $48.99 | 228,500 |
2017-07-06 | $66.04 | $66.41 | $65.51 | $65.79 | $48.69 | 305,671 |
2017-07-05 | $67.19 | $67.45 | $66.17 | $66.44 | $49.17 | 331,350 |
2017-07-03 | $66.27 | $67.49 | $66.13 | $67.35 | $49.84 | 330,067 |
2017-06-30 | $66.07 | $66.46 | $65.61 | $66.01 | $48.85 | 331,992 |
2017-06-29 | $66.57 | $66.75 | $65.19 | $65.74 | $48.65 | 363,504 |
2017-06-28 | $66.50 | $67.19 | $66.23 | $66.91 | $49.52 | 500,403 |
2017-06-27 | $68.10 | $68.35 | $67.16 | $67.34 | $49.10 | 385,185 |
2017-06-26 | $67.61 | $68.50 | $67.61 | $68.38 | $49.86 | 554,471 |
2017-06-23 | $66.95 | $67.72 | $66.95 | $67.56 | $49.26 | 505,930 |
2017-06-22 | $67.33 | $67.33 | $66.81 | $66.96 | $48.83 | 468,928 |
2017-06-21 | $67.75 | $68.04 | $67.16 | $67.46 | $49.19 | 258,239 |
2017-06-20 | $67.80 | $68.05 | $67.41 | $67.70 | $49.37 | 324,080 |
2017-06-19 | $68.05 | $68.12 | $67.43 | $67.80 | $49.44 | 372,664 |
2017-06-16 | $68.00 | $68.95 | $67.59 | $68.02 | $49.60 | 1,052,631 |
2017-06-15 | $67.10 | $67.83 | $66.57 | $67.78 | $49.42 | 326,132 |
2017-06-14 | $67.86 | $68.19 | $67.00 | $67.35 | $49.11 | 370,591 |
2017-06-13 | $66.90 | $67.53 | $66.79 | $67.53 | $49.24 | 297,845 |
2017-06-12 | $66.29 | $67.22 | $66.12 | $67.16 | $48.97 | 502,435 |
2017-06-09 | $66.91 | $67.25 | $66.56 | $66.94 | $48.81 | 314,531 |
2017-06-08 | $67.30 | $67.30 | $66.44 | $66.93 | $48.80 | 313,367 |
2017-06-07 | $66.52 | $67.53 | $66.46 | $67.30 | $49.07 | 398,779 |
2017-06-06 | $66.77 | $66.84 | $66.16 | $66.45 | $48.45 | 250,681 |
2017-06-05 | $66.65 | $66.85 | $66.15 | $66.68 | $48.62 | 309,654 |
2017-06-02 | $65.68 | $66.87 | $65.43 | $66.85 | $48.75 | 514,419 |
2017-06-01 | $65.12 | $65.60 | $64.88 | $65.29 | $47.61 | 440,152 |
2017-05-31 | $65.05 | $65.35 | $64.71 | $65.23 | $47.56 | 854,650 |
2017-05-30 | $65.00 | $65.58 | $64.75 | $65.08 | $47.45 | 277,772 |
2017-05-26 | $65.00 | $65.01 | $64.68 | $65.00 | $47.40 | 365,496 |
2017-05-25 | $64.71 | $65.42 | $64.50 | $64.96 | $47.37 | 453,151 |
2017-05-24 | $64.00 | $64.68 | $64.00 | $64.59 | $47.10 | 330,555 |
2017-05-23 | $63.97 | $64.28 | $63.85 | $64.01 | $46.67 | 256,002 |
2017-05-22 | $63.93 | $64.34 | $63.75 | $63.85 | $46.56 | 273,088 |
2017-05-19 | $63.01 | $64.11 | $62.88 | $63.80 | $46.52 | 341,657 |
2017-05-18 | $62.70 | $63.83 | $62.33 | $63.73 | $46.47 | 454,980 |
2017-05-17 | $62.07 | $63.26 | $62.00 | $62.85 | $45.83 | 324,278 |
2017-05-16 | $62.43 | $62.62 | $62.00 | $62.19 | $45.35 | 480,694 |
2017-05-15 | $62.18 | $62.93 | $62.08 | $62.24 | $45.38 | 277,799 |
2017-05-12 | $62.01 | $62.27 | $61.85 | $62.07 | $45.26 | 245,497 |
2017-05-11 | $61.50 | $61.93 | $61.12 | $61.81 | $45.07 | 342,407 |
2017-05-10 | $61.33 | $62.19 | $61.21 | $61.77 | $45.04 | 234,572 |
2017-05-09 | $62.19 | $62.51 | $61.03 | $61.33 | $44.72 | 470,780 |
2017-05-08 | $62.63 | $62.82 | $61.47 | $62.11 | $45.29 | 520,281 |
2017-05-05 | $61.30 | $62.40 | $61.30 | $62.40 | $45.50 | 339,413 |
2017-05-04 | $62.14 | $62.14 | $60.22 | $61.17 | $44.60 | 868,091 |
2017-05-03 | $63.50 | $63.50 | $62.18 | $62.22 | $45.37 | 257,484 |
2017-05-02 | $63.37 | $63.74 | $63.11 | $63.35 | $46.19 | 286,208 |
2017-05-01 | $62.72 | $63.51 | $62.42 | $63.33 | $46.18 | 283,091 |
2017-04-28 | $63.44 | $63.44 | $62.33 | $62.60 | $45.65 | 369,054 |
2017-04-27 | $63.48 | $63.87 | $63.21 | $63.48 | $46.29 | 195,321 |
2017-04-26 | $63.56 | $63.70 | $62.92 | $63.34 | $46.19 | 291,841 |
2017-04-25 | $63.05 | $63.71 | $62.86 | $63.68 | $46.43 | 373,584 |
2017-04-24 | $64.79 | $64.79 | $62.66 | $62.98 | $45.92 | 407,724 |
2017-04-21 | $64.50 | $64.52 | $64.05 | $64.45 | $47.00 | 264,596 |
2017-04-20 | $64.23 | $64.50 | $64.01 | $64.38 | $46.94 | 258,804 |
2017-04-19 | $64.14 | $64.37 | $64.05 | $64.27 | $46.86 | 289,114 |
2017-04-18 | $64.23 | $64.34 | $63.85 | $64.28 | $46.87 | 283,646 |
2017-04-17 | $63.63 | $64.21 | $63.40 | $64.13 | $46.76 | 390,554 |
2017-04-13 | $63.09 | $63.47 | $62.92 | $63.27 | $46.14 | 210,925 |
2017-04-12 | $63.15 | $63.50 | $63.00 | $63.15 | $46.05 | 238,910 |
2017-04-11 | $62.75 | $63.45 | $62.54 | $63.21 | $46.09 | 342,732 |
2017-04-10 | $62.93 | $62.98 | $62.30 | $62.54 | $45.60 | 288,403 |
2017-04-07 | $62.50 | $63.00 | $62.48 | $62.88 | $45.85 | 261,073 |
2017-04-06 | $62.00 | $62.45 | $61.84 | $62.41 | $45.51 | 2,328 |
2017-04-05 | $62.16 | $62.52 | $62.00 | $62.02 | $45.22 | 2,772 |
2017-04-04 | $61.87 | $62.45 | $61.82 | $62.13 | $45.30 | 390,785 |
2017-04-03 | $62.52 | $62.53 | $61.63 | $61.91 | $45.14 | 268,447 |
2017-03-31 | $61.63 | $62.31 | $61.58 | $62.22 | $45.37 | 344,069 |
2017-03-30 | $61.51 | $61.76 | $61.14 | $61.68 | $44.98 | 296,471 |
2017-03-29 | $61.00 | $61.76 | $60.79 | $61.70 | $44.99 | 466,401 |
2017-03-28 | $61.50 | $61.99 | $61.10 | $61.90 | $44.42 | 467,295 |
2017-03-27 | $61.64 | $62.00 | $61.00 | $61.48 | $44.12 | 426,547 |
2017-03-24 | $61.83 | $62.18 | $61.25 | $61.62 | $44.22 | 206,078 |
2017-03-23 | $61.39 | $62.27 | $61.08 | $61.75 | $44.31 | 283,286 |
2017-03-22 | $62.00 | $62.18 | $60.87 | $61.08 | $43.83 | 449,848 |
2017-03-21 | $62.13 | $62.33 | $61.80 | $61.81 | $44.36 | 281,569 |
2017-03-20 | $62.22 | $62.46 | $61.91 | $62.00 | $44.49 | 228,200 |
2017-03-17 | $61.49 | $62.29 | $61.49 | $62.22 | $44.65 | 402,170 |
2017-03-16 | $61.41 | $61.66 | $61.08 | $61.12 | $43.86 | 201,460 |
2017-03-15 | $60.27 | $61.70 | $60.10 | $61.40 | $44.06 | 478,347 |
2017-03-14 | $59.83 | $60.26 | $59.66 | $60.12 | $43.14 | 225,963 |
2017-03-13 | $59.76 | $60.42 | $59.67 | $59.96 | $43.03 | 277,603 |
2017-03-10 | $60.24 | $60.58 | $59.41 | $59.64 | $42.80 | 497,851 |
2017-03-09 | $60.72 | $61.19 | $60.01 | $60.13 | $43.15 | 347,980 |
2017-03-08 | $62.05 | $62.19 | $60.70 | $60.74 | $43.59 | 419,047 |
2017-03-07 | $62.21 | $62.41 | $61.99 | $62.27 | $44.69 | 190,458 |
2017-03-06 | $62.30 | $62.50 | $61.89 | $62.27 | $44.69 | 301,472 |
2017-03-03 | $63.05 | $63.05 | $61.88 | $62.40 | $44.78 | 251,692 |
2017-03-02 | $62.00 | $62.68 | $62.00 | $62.36 | $44.75 | 281,297 |
2017-03-01 | $63.07 | $63.07 | $62.13 | $62.34 | $44.74 | 444,575 |
2017-02-28 | $64.25 | $64.46 | $62.98 | $63.09 | $45.27 | 732,246 |
2017-02-27 | $64.42 | $64.74 | $64.27 | $64.47 | $46.26 | 355,253 |
2017-02-24 | $63.50 | $64.32 | $63.07 | $64.32 | $46.16 | 330,070 |
2017-02-23 | $63.89 | $64.05 | $63.43 | $63.88 | $45.84 | 304,280 |
2017-02-22 | $64.16 | $64.29 | $63.09 | $63.52 | $45.58 | 325,880 |
2017-02-21 | $63.20 | $64.30 | $62.80 | $64.18 | $46.06 | 469,961 |
2017-02-17 | $63.49 | $63.50 | $62.84 | $63.30 | $45.42 | 226,137 |
2017-02-16 | $62.75 | $63.95 | $62.75 | $63.36 | $45.47 | 256,745 |
2017-02-15 | $62.51 | $62.91 | $62.00 | $62.78 | $45.05 | 279,989 |
2017-02-14 | $63.50 | $63.51 | $62.46 | $62.91 | $45.14 | 300,837 |
2017-02-13 | $63.90 | $64.00 | $63.24 | $63.83 | $45.80 | 263,480 |
2017-02-10 | $62.80 | $63.86 | $62.80 | $63.72 | $45.73 | 214,107 |
2017-02-09 | $63.10 | $63.35 | $62.79 | $63.01 | $45.22 | 171,921 |
2017-02-08 | $62.66 | $63.16 | $62.36 | $63.10 | $45.28 | 273,936 |
2017-02-07 | $62.30 | $62.73 | $62.30 | $62.59 | $44.91 | 320,209 |
2017-02-06 | $62.38 | $62.44 | $61.90 | $62.30 | $44.71 | 229,412 |
2017-02-03 | $62.41 | $62.84 | $62.21 | $62.43 | $44.80 | 268,348 |
2017-02-02 | $61.33 | $62.14 | $61.21 | $62.04 | $44.52 | 317,857 |
2017-02-01 | $61.88 | $62.27 | $61.13 | $61.28 | $43.97 | 440,050 |
2017-01-31 | $61.19 | $62.36 | $61.17 | $61.94 | $44.45 | 431,272 |
2017-01-30 | $61.37 | $61.47 | $60.70 | $61.05 | $43.81 | 284,831 |
2017-01-27 | $62.47 | $62.47 | $61.09 | $61.35 | $44.03 | 215,767 |
2017-01-26 | $62.71 | $62.93 | $62.02 | $62.19 | $44.63 | 248,723 |
2017-01-25 | $62.28 | $62.77 | $62.04 | $62.69 | $44.99 | 431,583 |
2017-01-24 | $61.97 | $62.60 | $61.95 | $62.33 | $44.73 | 393,287 |
2017-01-23 | $61.33 | $62.04 | $61.18 | $62.01 | $44.50 | 228,578 |
2017-01-20 | $61.00 | $61.47 | $60.90 | $61.32 | $44.00 | 208,200 |
2017-01-19 | $61.34 | $61.55 | $60.60 | $60.87 | $43.68 | 271,986 |
2017-01-18 | $61.43 | $61.99 | $61.21 | $61.62 | $44.22 | 281,466 |
2017-01-17 | $61.18 | $61.66 | $60.85 | $61.64 | $44.23 | 388,894 |
2017-01-13 | $60.90 | $61.19 | $60.27 | $60.88 | $43.69 | 404,557 |
2017-01-12 | $60.51 | $60.91 | $59.90 | $60.87 | $43.68 | 229,865 |
2017-01-11 | $60.63 | $60.90 | $60.36 | $60.46 | $43.39 | 330,297 |
2017-01-10 | $60.50 | $60.80 | $60.05 | $60.66 | $43.53 | 370,205 |
2017-01-09 | $61.34 | $61.50 | $60.31 | $60.46 | $43.39 | 311,118 |
2017-01-06 | $61.45 | $61.50 | $61.01 | $61.25 | $43.95 | 229,796 |
2017-01-05 | $60.52 | $61.73 | $60.28 | $61.67 | $44.25 | 391,048 |
2017-01-04 | $60.05 | $60.97 | $60.00 | $60.83 | $43.65 | 469,108 |
2017-01-03 | $59.46 | $60.05 | $58.95 | $60.05 | $43.09 | 422,867 |
2016-12-30 | $58.34 | $59.20 | $58.04 | $59.09 | $42.40 | 363,892 |
2016-12-29 | $57.85 | $59.01 | $57.85 | $58.39 | $41.90 | 359,184 |
2016-12-28 | $58.26 | $58.67 | $57.58 | $57.93 | $41.57 | 353,541 |
2016-12-27 | $59.16 | $59.50 | $58.92 | $59.25 | $41.80 | 336,915 |
2016-12-23 | $58.90 | $59.18 | $58.61 | $59.07 | $41.68 | 324,550 |
2016-12-22 | $59.07 | $59.26 | $58.51 | $58.98 | $41.61 | 388,602 |
2016-12-21 | $60.50 | $60.97 | $59.15 | $59.23 | $41.79 | 437,381 |
2016-12-20 | $60.30 | $60.60 | $60.02 | $60.54 | $42.71 | 337,067 |
2016-12-19 | $60.00 | $60.33 | $59.92 | $60.24 | $42.50 | 298,244 |
2016-12-16 | $59.11 | $60.08 | $59.02 | $59.65 | $42.09 | 578,201 |
2016-12-15 | $58.22 | $59.24 | $58.03 | $58.51 | $41.28 | 372,138 |
2016-12-14 | $60.31 | $60.39 | $58.10 | $58.29 | $41.13 | 412,439 |
2016-12-13 | $59.85 | $60.43 | $59.66 | $60.30 | $42.54 | 390,102 |
2016-12-12 | $59.46 | $59.87 | $59.30 | $59.77 | $42.17 | 316,050 |
2016-12-09 | $59.67 | $59.99 | $59.17 | $59.55 | $42.02 | 308,543 |
2016-12-08 | $59.32 | $59.99 | $59.11 | $59.66 | $42.09 | 374,130 |
2016-12-07 | $58.59 | $59.56 | $58.52 | $59.52 | $41.99 | 412,563 |
2016-12-06 | $57.90 | $58.78 | $57.90 | $58.44 | $41.23 | 352,028 |
2016-12-05 | $57.60 | $57.96 | $56.87 | $57.89 | $40.84 | 355,024 |
2016-12-02 | $56.53 | $57.63 | $56.41 | $57.62 | $40.65 | 331,172 |
2016-12-01 | $57.75 | $57.85 | $55.97 | $56.19 | $39.64 | 545,262 |
2016-11-30 | $58.89 | $59.00 | $57.88 | $58.12 | $41.01 | 747,069 |
2016-11-29 | $59.31 | $59.79 | $59.08 | $59.44 | $41.94 | 368,195 |
2016-11-28 | $58.88 | $59.62 | $58.75 | $59.21 | $41.78 | 355,719 |
2016-11-25 | $58.70 | $59.33 | $58.70 | $58.99 | $41.62 | 127,637 |
2016-11-23 | $58.55 | $59.13 | $58.29 | $58.69 | $41.41 | 292,773 |
2016-11-22 | $58.38 | $59.16 | $58.12 | $59.09 | $41.69 | 283,935 |
2016-11-21 | $58.30 | $58.72 | $58.10 | $58.20 | $41.06 | 303,707 |
2016-11-18 | $57.26 | $58.25 | $57.26 | $58.08 | $40.98 | 402,029 |
2016-11-17 | $57.72 | $58.42 | $56.97 | $57.07 | $40.27 | 473,782 |
2016-11-16 | $57.57 | $57.92 | $57.25 | $57.74 | $40.74 | 455,795 |
2016-11-15 | $58.88 | $59.22 | $57.21 | $57.67 | $40.69 | 407,674 |
2016-11-14 | $57.42 | $58.73 | $56.63 | $58.70 | $41.42 | 461,188 |
2016-11-11 | $56.69 | $58.19 | $56.67 | $57.50 | $40.57 | 283,143 |
2016-11-10 | $57.85 | $57.85 | $55.77 | $56.70 | $40.00 | 954,021 |
2016-11-09 | $57.91 | $58.31 | $57.00 | $57.78 | $40.77 | 555,498 |
2016-11-08 | $58.86 | $59.05 | $58.53 | $58.94 | $41.58 | 324,728 |
2016-11-07 | $58.77 | $59.15 | $58.23 | $58.80 | $41.49 | 396,868 |
2016-11-04 | $57.37 | $58.30 | $57.07 | $57.91 | $40.86 | 335,490 |
2016-11-03 | $58.76 | $59.30 | $57.28 | $57.55 | $40.60 | 397,634 |
2016-11-02 | $59.44 | $59.56 | $58.68 | $58.74 | $41.44 | 368,555 |
2016-11-01 | $60.66 | $60.85 | $59.08 | $59.44 | $41.94 | 316,866 |
2016-10-31 | $60.06 | $60.77 | $60.04 | $60.74 | $42.85 | 357,520 |
2016-10-28 | $60.08 | $60.50 | $59.68 | $59.98 | $42.32 | 241,011 |
2016-10-27 | $61.28 | $61.28 | $59.70 | $59.94 | $42.29 | 375,954 |
2016-10-26 | $62.10 | $62.22 | $61.06 | $61.30 | $43.25 | 259,541 |
2016-10-25 | $62.58 | $62.84 | $62.41 | $62.53 | $44.12 | 202,196 |
2016-10-24 | $62.84 | $63.30 | $62.30 | $62.82 | $44.32 | 210,163 |
2016-10-21 | $62.07 | $62.55 | $61.76 | $62.51 | $44.10 | 328,161 |
2016-10-20 | $62.22 | $62.73 | $62.04 | $62.32 | $43.97 | 188,693 |
2016-10-19 | $62.14 | $62.51 | $61.80 | $62.45 | $44.06 | 219,960 |
2016-10-18 | $62.20 | $62.57 | $61.86 | $62.25 | $43.92 | 135,692 |
2016-10-17 | $61.97 | $62.29 | $61.71 | $61.74 | $43.56 | 236,390 |
2016-10-14 | $62.60 | $62.85 | $61.80 | $61.80 | $43.60 | 275,644 |
2016-10-13 | $61.26 | $62.56 | $61.26 | $62.45 | $44.06 | 496,711 |
2016-10-12 | $61.37 | $61.65 | $61.36 | $61.54 | $43.42 | 251,737 |
2016-10-11 | $61.59 | $62.05 | $61.16 | $61.35 | $43.29 | 295,418 |
2016-10-10 | $61.59 | $62.07 | $61.53 | $61.81 | $43.61 | 185,143 |
2016-10-07 | $61.95 | $62.39 | $61.24 | $61.51 | $43.40 | 406,658 |
2016-10-06 | $61.70 | $61.88 | $61.07 | $61.54 | $43.42 | 579,884 |
2016-10-05 | $63.08 | $63.56 | $61.67 | $61.72 | $43.55 | 402,429 |
2016-10-04 | $63.78 | $63.80 | $62.78 | $63.16 | $44.56 | 391,555 |
2016-10-03 | $64.29 | $64.35 | $63.39 | $63.81 | $45.02 | 418,499 |
2016-09-30 | $65.66 | $65.85 | $64.48 | $64.53 | $45.53 | 475,904 |
2016-09-29 | $66.02 | $66.02 | $65.19 | $65.39 | $46.14 | 344,174 |
2016-09-28 | $66.58 | $66.98 | $66.07 | $66.92 | $46.51 | 371,893 |
2016-09-27 | $67.64 | $67.64 | $66.25 | $66.42 | $46.17 | 244,695 |
2016-09-26 | $66.96 | $67.58 | $66.76 | $67.35 | $46.81 | 328,631 |
2016-09-23 | $67.00 | $67.20 | $65.95 | $67.07 | $46.62 | 414,531 |
2016-09-22 | $66.93 | $67.42 | $66.75 | $67.16 | $46.68 | 361,851 |
2016-09-21 | $65.15 | $66.28 | $64.37 | $66.24 | $46.04 | 318,141 |
2016-09-20 | $65.60 | $65.63 | $64.75 | $64.90 | $45.11 | 204,844 |
2016-09-19 | $64.65 | $65.27 | $64.50 | $65.17 | $45.30 | 267,184 |
2016-09-16 | $64.55 | $64.65 | $64.15 | $64.30 | $44.69 | 652,580 |
2016-09-15 | $64.31 | $64.76 | $63.98 | $64.65 | $44.94 | 242,335 |
2016-09-14 | $64.19 | $64.61 | $63.83 | $64.16 | $44.60 | 278,190 |
2016-09-13 | $65.14 | $65.18 | $63.85 | $64.01 | $44.49 | 442,007 |
2016-09-12 | $64.29 | $65.83 | $64.10 | $65.54 | $45.56 | 377,036 |
2016-09-09 | $66.45 | $66.79 | $64.64 | $64.65 | $44.94 | 484,656 |
2016-09-08 | $67.79 | $68.05 | $67.09 | $67.21 | $46.72 | 224,740 |
2016-09-07 | $67.40 | $68.25 | $67.19 | $68.25 | $47.44 | 403,299 |
2016-09-06 | $66.61 | $67.51 | $66.46 | $67.48 | $46.90 | 347,195 |
2016-09-02 | $66.15 | $67.37 | $66.15 | $66.52 | $46.24 | 263,544 |
2016-09-01 | $66.57 | $66.60 | $65.62 | $65.84 | $45.76 | 379,725 |
2016-08-31 | $66.16 | $66.82 | $66.05 | $66.65 | $46.33 | 370,052 |
2016-08-30 | $66.63 | $66.70 | $66.04 | $66.42 | $46.17 | 239,971 |
2016-08-29 | $66.45 | $67.02 | $66.25 | $66.56 | $46.26 | 230,039 |
2016-08-26 | $66.81 | $67.12 | $65.58 | $66.12 | $45.96 | 394,013 |
2016-08-25 | $66.20 | $67.14 | $66.07 | $66.73 | $46.38 | 257,047 |
2016-08-24 | $66.65 | $66.65 | $65.84 | $66.58 | $46.28 | 307,341 |
2016-08-23 | $67.42 | $67.87 | $66.55 | $66.73 | $46.38 | 353,431 |
2016-08-22 | $66.75 | $67.27 | $66.51 | $67.08 | $46.63 | 322,966 |
2016-08-19 | $66.90 | $66.90 | $66.31 | $66.66 | $46.33 | 204,532 |
2016-08-18 | $67.19 | $67.58 | $66.78 | $66.99 | $46.56 | 223,332 |
2016-08-17 | $66.70 | $67.25 | $66.09 | $67.22 | $46.72 | 326,266 |
2016-08-16 | $67.63 | $67.63 | $66.59 | $66.62 | $46.31 | 423,653 |
2016-08-15 | $68.60 | $68.70 | $67.94 | $67.99 | $47.26 | 523,977 |
2016-08-12 | $68.60 | $69.12 | $68.39 | $68.62 | $47.70 | 402,890 |
2016-08-11 | $69.69 | $69.73 | $68.43 | $68.67 | $47.73 | 309,045 |
2016-08-10 | $69.86 | $70.15 | $69.62 | $69.80 | $48.52 | 264,911 |
2016-08-09 | $69.39 | $69.87 | $68.79 | $69.82 | $48.53 | 515,320 |
2016-08-08 | $69.79 | $69.86 | $69.34 | $69.47 | $48.29 | 261,283 |
2016-08-05 | $70.25 | $70.36 | $69.37 | $69.92 | $48.60 | 376,592 |
2016-08-04 | $71.90 | $72.53 | $70.00 | $70.25 | $48.83 | 369,638 |
2016-08-03 | $71.50 | $71.82 | $70.91 | $71.40 | $49.63 | 277,119 |
2016-08-02 | $72.63 | $72.74 | $71.40 | $71.58 | $49.75 | 257,970 |
2016-08-01 | $72.66 | $72.87 | $72.32 | $72.87 | $50.65 | 280,898 |
2016-07-29 | $71.69 | $72.89 | $71.65 | $72.65 | $50.50 | 355,732 |
2016-07-28 | $70.94 | $71.97 | $70.81 | $71.91 | $49.98 | 246,978 |
2016-07-27 | $71.19 | $71.23 | $70.41 | $71.02 | $49.36 | 245,070 |
2016-07-26 | $71.61 | $71.65 | $71.05 | $71.36 | $49.60 | 261,255 |
2016-07-25 | $71.60 | $71.82 | $71.07 | $71.60 | $49.77 | 215,157 |
2016-07-22 | $70.89 | $71.80 | $70.80 | $71.60 | $49.77 | 400,761 |
2016-07-21 | $70.04 | $70.82 | $70.04 | $70.80 | $49.21 | 351,815 |
2016-07-20 | $70.05 | $70.05 | $69.70 | $70.02 | $48.67 | 277,920 |
2016-07-19 | $69.87 | $70.03 | $69.59 | $70.03 | $48.68 | 250,525 |
2016-07-18 | $69.94 | $69.94 | $69.56 | $69.82 | $48.53 | 231,638 |
2016-07-15 | $69.83 | $69.85 | $69.30 | $69.82 | $48.53 | 388,210 |
2016-07-14 | $70.08 | $70.12 | $69.40 | $69.63 | $48.40 | 396,048 |
2016-07-13 | $69.78 | $70.51 | $69.58 | $70.28 | $48.85 | 538,487 |
2016-07-12 | $70.00 | $70.09 | $69.27 | $69.94 | $48.61 | 397,911 |
2016-07-11 | $69.26 | $69.91 | $68.73 | $69.83 | $48.54 | 347,218 |
2016-07-08 | $68.70 | $68.97 | $68.24 | $68.94 | $47.92 | 554,004 |
2016-07-07 | $69.14 | $69.14 | $67.78 | $68.29 | $47.47 | 741,329 |
2016-07-06 | $69.30 | $69.45 | $68.92 | $69.18 | $48.09 | 572,000 |
2016-07-05 | $69.10 | $69.65 | $69.06 | $69.63 | $48.40 | 473,181 |
2016-07-01 | $69.50 | $69.86 | $69.07 | $69.25 | $48.13 | 749,995 |
2016-06-30 | $69.05 | $69.44 | $68.56 | $69.42 | $48.25 | 563,808 |
2016-06-29 | $68.54 | $69.24 | $68.41 | $69.00 | $47.96 | 524,397 |
2016-06-28 | $67.60 | $68.29 | $67.30 | $68.14 | $47.36 | 646,076 |
2016-06-27 | $68.28 | $68.60 | $67.75 | $67.98 | $46.58 | 699,298 |
2016-06-24 | $67.61 | $69.28 | $67.50 | $68.81 | $47.15 | 729,261 |
2016-06-23 | $68.75 | $69.20 | $68.62 | $68.97 | $47.26 | 436,006 |
2016-06-22 | $68.41 | $68.50 | $68.03 | $68.50 | $46.94 | 397,486 |
2016-06-21 | $67.90 | $68.48 | $67.57 | $68.30 | $46.80 | 352,152 |
2016-06-20 | $68.00 | $68.49 | $67.80 | $67.90 | $46.53 | 464,182 |
2016-06-17 | $67.94 | $68.12 | $67.40 | $67.62 | $46.33 | 883,321 |
2016-06-16 | $67.16 | $67.78 | $66.87 | $67.70 | $46.39 | 221,637 |
2016-06-15 | $67.14 | $67.72 | $67.00 | $67.30 | $46.12 | 216,084 |
2016-06-14 | $67.50 | $67.58 | $66.74 | $67.00 | $45.91 | 241,991 |
2016-06-13 | $67.62 | $68.16 | $67.45 | $67.58 | $46.31 | 336,374 |
2016-06-10 | $67.22 | $67.78 | $67.17 | $67.61 | $46.33 | 244,048 |
2016-06-09 | $67.36 | $67.78 | $66.91 | $67.61 | $46.33 | 302,993 |
2016-06-08 | $66.22 | $67.41 | $66.03 | $67.40 | $46.18 | 346,855 |
2016-06-07 | $65.55 | $66.61 | $65.28 | $66.07 | $45.27 | 515,423 |
2016-06-06 | $65.63 | $66.13 | $65.16 | $65.59 | $44.94 | 311,812 |
2016-06-03 | $65.46 | $65.96 | $65.21 | $65.70 | $45.02 | 315,816 |
2016-06-02 | $64.67 | $65.29 | $64.51 | $65.18 | $44.66 | 354,987 |
2016-06-01 | $64.06 | $65.00 | $63.97 | $64.98 | $44.53 | 347,472 |
2016-05-31 | $64.30 | $64.41 | $63.69 | $64.11 | $43.93 | 371,732 |
2016-05-27 | $64.18 | $64.54 | $64.01 | $64.27 | $44.04 | 170,507 |
2016-05-26 | $63.63 | $64.09 | $63.38 | $64.08 | $43.91 | 342,603 |
2016-05-25 | $64.23 | $64.29 | $63.41 | $63.75 | $43.68 | 264,710 |
2016-05-24 | $63.46 | $64.21 | $63.37 | $64.11 | $43.93 | 314,911 |
2016-05-23 | $62.85 | $63.10 | $62.58 | $63.04 | $43.20 | 255,267 |
2016-05-20 | $62.07 | $62.78 | $62.07 | $62.69 | $42.96 | 311,266 |
2016-05-19 | $62.11 | $62.42 | $61.59 | $62.05 | $42.52 | 246,002 |
2016-05-18 | $62.82 | $63.33 | $61.70 | $62.42 | $42.77 | 230,696 |
2016-05-17 | $64.11 | $64.26 | $62.64 | $63.03 | $43.19 | 340,982 |
2016-05-16 | $63.26 | $64.42 | $63.25 | $64.36 | $44.10 | 264,432 |
2016-05-13 | $63.73 | $63.76 | $62.83 | $63.34 | $43.40 | 211,984 |
2016-05-12 | $63.42 | $63.98 | $62.97 | $63.93 | $43.81 | 298,783 |
2016-05-11 | $63.83 | $63.91 | $62.72 | $63.11 | $43.24 | 302,042 |
2016-05-10 | $64.00 | $64.27 | $63.73 | $63.82 | $43.73 | 221,039 |
2016-05-09 | $63.08 | $63.89 | $63.02 | $63.89 | $43.78 | 300,465 |
2016-05-06 | $62.01 | $63.00 | $61.62 | $63.00 | $43.17 | 338,195 |
2016-05-05 | $61.75 | $62.99 | $60.91 | $61.86 | $42.39 | 363,401 |
2016-05-04 | $61.30 | $62.57 | $61.11 | $62.48 | $42.81 | 297,738 |
2016-05-03 | $61.73 | $61.99 | $61.13 | $61.60 | $42.21 | 190,641 |
2016-05-02 | $61.22 | $61.98 | $61.09 | $61.81 | $42.35 | 256,178 |
2016-04-29 | $61.56 | $61.60 | $60.53 | $61.09 | $41.86 | 245,098 |
2016-04-28 | $61.40 | $61.89 | $61.21 | $61.77 | $42.33 | 171,508 |
2016-04-27 | $62.01 | $62.13 | $61.40 | $61.74 | $42.31 | 257,141 |
2016-04-26 | $61.74 | $62.32 | $61.57 | $62.18 | $42.61 | 273,753 |
2016-04-25 | $60.40 | $61.75 | $60.30 | $61.74 | $42.31 | 284,201 |
2016-04-22 | $60.42 | $60.94 | $60.26 | $60.80 | $41.66 | 264,298 |
2016-04-21 | $61.47 | $61.50 | $60.00 | $60.34 | $41.35 | 240,925 |
2016-04-20 | $62.21 | $62.35 | $61.35 | $61.50 | $42.14 | 192,830 |
2016-04-19 | $62.33 | $62.50 | $61.97 | $62.33 | $42.71 | 203,292 |
2016-04-18 | $62.39 | $62.57 | $61.88 | $62.29 | $42.68 | 225,138 |
2016-04-15 | $61.99 | $62.57 | $61.70 | $62.37 | $42.74 | 377,845 |
2016-04-14 | $61.25 | $61.65 | $60.89 | $61.55 | $42.18 | 250,076 |
2016-04-13 | $61.80 | $61.85 | $61.01 | $61.47 | $42.12 | 224,643 |
2016-04-12 | $61.01 | $61.90 | $60.92 | $61.79 | $42.34 | 347,646 |
2016-04-11 | $61.02 | $61.34 | $60.76 | $60.83 | $41.68 | 274,203 |
2016-04-08 | $60.89 | $61.21 | $60.71 | $61.00 | $41.80 | 203,211 |
2016-04-07 | $61.23 | $61.36 | $60.28 | $60.63 | $41.54 | 270,861 |
2016-04-06 | $60.91 | $61.80 | $60.91 | $61.49 | $42.13 | 240,791 |
2016-04-05 | $61.42 | $61.76 | $59.25 | $61.22 | $41.95 | 201,902 |
2016-04-04 | $61.81 | $62.09 | $61.61 | $61.82 | $42.36 | 208,724 |
2016-04-01 | $61.96 | $62.13 | $61.52 | $61.79 | $42.34 | 275,224 |
2016-03-31 | $61.36 | $62.27 | $61.36 | $62.24 | $42.65 | 301,646 |
2016-03-30 | $62.00 | $62.00 | $61.21 | $61.50 | $42.14 | 357,854 |
2016-03-29 | $60.64 | $61.84 | $60.50 | $61.83 | $42.37 | 367,780 |
2016-03-28 | $61.61 | $61.87 | $60.77 | $61.75 | $41.66 | 359,009 |
2016-03-24 | $61.03 | $61.50 | $60.51 | $61.44 | $41.45 | 282,526 |
2016-03-23 | $61.88 | $62.12 | $61.20 | $61.20 | $41.29 | 307,784 |
2016-03-22 | $61.23 | $61.90 | $61.06 | $61.70 | $41.62 | 292,260 |
2016-03-21 | $61.50 | $61.70 | $61.17 | $61.50 | $41.49 | 263,442 |
2016-03-18 | $61.47 | $61.62 | $61.05 | $61.35 | $41.39 | 548,023 |
2016-03-17 | $60.05 | $61.28 | $60.02 | $61.18 | $41.27 | 305,946 |
2016-03-16 | $59.68 | $60.51 | $59.31 | $60.27 | $40.66 | 288,369 |
2016-03-15 | $59.75 | $59.95 | $59.38 | $59.78 | $40.33 | 180,525 |
2016-03-14 | $60.49 | $60.63 | $59.71 | $60.08 | $40.53 | 448,642 |
2016-03-11 | $59.31 | $59.98 | $59.20 | $59.98 | $40.46 | 236,582 |
2016-03-10 | $59.33 | $59.56 | $58.34 | $58.80 | $39.67 | 289,957 |
2016-03-09 | $59.11 | $59.61 | $58.95 | $59.03 | $39.82 | 191,095 |
2016-03-08 | $59.37 | $59.59 | $58.63 | $58.88 | $39.72 | 253,772 |
2016-03-07 | $59.10 | $59.56 | $58.97 | $59.50 | $40.14 | 280,498 |
2016-03-04 | $59.40 | $59.61 | $59.12 | $59.42 | $40.08 | 331,855 |
2016-03-03 | $58.43 | $59.12 | $58.22 | $59.12 | $39.88 | 345,620 |
2016-03-02 | $58.31 | $58.55 | $57.79 | $58.08 | $39.18 | 282,923 |
2016-03-01 | $57.09 | $58.62 | $56.77 | $58.56 | $39.50 | 398,914 |
2016-02-29 | $56.55 | $57.33 | $56.45 | $56.69 | $38.24 | 401,885 |
2016-02-26 | $57.02 | $57.72 | $56.50 | $56.50 | $38.11 | 388,761 |
2016-02-25 | $57.43 | $57.65 | $55.76 | $56.79 | $38.31 | 404,619 |
2016-02-24 | $54.91 | $55.31 | $54.37 | $55.13 | $37.19 | 268,052 |
2016-02-23 | $55.33 | $55.99 | $55.09 | $55.20 | $37.24 | 238,723 |
2016-02-22 | $55.48 | $55.91 | $55.28 | $55.47 | $37.42 | 241,302 |
2016-02-19 | $54.68 | $55.44 | $54.68 | $54.89 | $37.03 | 279,177 |
2016-02-18 | $54.40 | $55.02 | $54.22 | $54.93 | $37.06 | 240,723 |
2016-02-17 | $54.00 | $54.77 | $53.97 | $54.32 | $36.64 | 316,990 |
2016-02-16 | $53.35 | $53.92 | $53.18 | $53.92 | $36.37 | 364,909 |
2016-02-12 | $52.11 | $53.35 | $52.11 | $53.00 | $35.75 | 531,393 |
2016-02-11 | $53.05 | $53.93 | $51.12 | $51.87 | $34.99 | 1,059,393 |
2016-02-10 | $56.11 | $56.77 | $55.85 | $55.89 | $37.70 | 196,165 |
2016-02-09 | $55.81 | $56.43 | $55.37 | $55.90 | $37.71 | 356,258 |
2016-02-08 | $57.33 | $57.40 | $56.00 | $56.66 | $38.22 | 346,735 |
2016-02-05 | $58.13 | $58.35 | $57.57 | $57.72 | $38.94 | 217,068 |
2016-02-04 | $58.18 | $58.56 | $57.80 | $58.35 | $39.36 | 172,620 |
2016-02-03 | $58.00 | $58.61 | $57.65 | $58.38 | $39.38 | 201,274 |
2016-02-02 | $58.49 | $58.49 | $57.50 | $57.86 | $39.03 | 208,750 |
2016-02-01 | $57.99 | $58.99 | $57.50 | $58.46 | $39.44 | 286,268 |
2016-01-29 | $57.58 | $58.44 | $57.16 | $58.25 | $39.30 | 390,520 |
2016-01-28 | $57.10 | $58.00 | $56.79 | $56.97 | $38.43 | 275,167 |
2016-01-27 | $57.93 | $57.93 | $56.43 | $56.80 | $38.32 | 328,513 |
2016-01-26 | $56.72 | $58.15 | $56.65 | $58.15 | $39.23 | 420,687 |
2016-01-25 | $56.86 | $57.95 | $56.27 | $56.33 | $38.00 | 257,893 |
2016-01-22 | $56.49 | $57.21 | $55.91 | $57.06 | $38.49 | 283,744 |
2016-01-21 | $55.29 | $56.05 | $54.79 | $55.14 | $37.20 | 267,298 |
2016-01-20 | $55.91 | $55.91 | $53.92 | $54.99 | $37.10 | 585,205 |
2016-01-19 | $57.14 | $57.35 | $56.12 | $56.48 | $38.10 | 326,727 |
2016-01-15 | $56.75 | $56.75 | $55.51 | $56.54 | $38.14 | 381,136 |
2016-01-14 | $56.75 | $57.27 | $56.22 | $56.83 | $38.34 | 368,207 |
2016-01-13 | $57.65 | $58.45 | $56.48 | $56.63 | $38.20 | 333,321 |
2016-01-12 | $58.55 | $58.55 | $57.37 | $57.66 | $38.90 | 388,639 |
2016-01-11 | $58.22 | $58.46 | $57.75 | $58.02 | $39.14 | 471,633 |
2016-01-08 | $59.29 | $59.62 | $58.03 | $58.13 | $39.21 | 303,984 |
2016-01-07 | $59.83 | $60.07 | $59.17 | $59.17 | $39.92 | 409,176 |
2016-01-06 | $59.76 | $60.58 | $59.25 | $60.54 | $40.84 | 435,708 |
2016-01-05 | $58.96 | $60.38 | $58.96 | $59.97 | $40.46 | 380,770 |
2016-01-04 | $58.63 | $58.99 | $58.36 | $58.96 | $39.77 | 353,045 |
2015-12-31 | $59.41 | $59.63 | $58.73 | $59.00 | $39.80 | 386,328 |
2015-12-30 | $60.00 | $60.41 | $59.59 | $59.62 | $40.22 | 276,128 |
2015-12-29 | $59.95 | $60.34 | $59.68 | $60.07 | $40.52 | 433,132 |
2015-12-28 | $59.90 | $61.26 | $59.63 | $60.84 | $40.39 | 511,650 |
2015-12-24 | $60.15 | $60.33 | $59.80 | $60.15 | $39.94 | 174,510 |
2015-12-23 | $59.95 | $60.14 | $59.72 | $60.10 | $39.90 | 240,650 |
2015-12-22 | $59.25 | $60.07 | $59.18 | $59.72 | $39.65 | 376,989 |
2015-12-21 | $60.16 | $60.39 | $59.11 | $59.51 | $39.51 | 317,040 |
2015-12-18 | $61.07 | $61.07 | $59.73 | $59.77 | $39.68 | 461,704 |
2015-12-17 | $61.11 | $61.36 | $60.60 | $60.97 | $40.48 | 298,665 |
2015-12-16 | $60.00 | $61.11 | $59.86 | $60.97 | $40.48 | 494,974 |
2015-12-15 | $60.00 | $60.24 | $59.63 | $59.94 | $39.80 | 364,432 |
2015-12-14 | $59.00 | $59.75 | $58.38 | $59.68 | $39.62 | 482,418 |
2015-12-11 | $58.79 | $59.57 | $58.28 | $59.11 | $39.24 | 679,371 |
2015-12-10 | $60.52 | $60.71 | $60.03 | $60.06 | $39.88 | 149,084 |
2015-12-09 | $60.67 | $61.23 | $60.23 | $60.53 | $40.19 | 219,193 |
2015-12-08 | $60.80 | $61.25 | $60.74 | $61.03 | $40.52 | 273,736 |
2015-12-07 | $60.81 | $61.07 | $60.32 | $60.99 | $40.49 | 239,127 |
2015-12-04 | $60.46 | $61.43 | $60.37 | $60.98 | $40.49 | 226,251 |
2015-12-03 | $61.46 | $61.46 | $60.06 | $60.38 | $40.09 | 294,917 |
2015-12-02 | $62.56 | $62.56 | $61.31 | $61.46 | $40.81 | 426,034 |
2015-12-01 | $62.13 | $62.73 | $62.11 | $62.67 | $41.61 | 305,444 |
2015-11-30 | $62.44 | $62.44 | $61.56 | $61.87 | $41.08 | 471,743 |
2015-11-27 | $61.57 | $62.22 | $61.51 | $62.22 | $41.31 | 122,040 |
2015-11-25 | $61.55 | $61.80 | $61.25 | $61.58 | $40.88 | 169,421 |
2015-11-24 | $61.48 | $61.62 | $60.80 | $61.46 | $40.81 | 224,093 |
2015-11-23 | $61.71 | $61.93 | $61.42 | $61.77 | $41.01 | 246,444 |
2015-11-20 | $61.25 | $61.98 | $61.16 | $61.83 | $41.05 | 395,849 |
2015-11-19 | $61.00 | $61.42 | $60.88 | $61.22 | $40.65 | 365,182 |
2015-11-18 | $60.77 | $61.13 | $60.31 | $60.95 | $40.47 | 357,325 |
2015-11-17 | $60.41 | $60.87 | $60.33 | $60.55 | $40.20 | 180,469 |
2015-11-16 | $59.99 | $60.62 | $59.68 | $60.61 | $40.24 | 224,811 |
2015-11-13 | $60.95 | $61.11 | $59.78 | $59.94 | $39.80 | 286,650 |
2015-11-12 | $61.60 | $61.80 | $60.65 | $60.74 | $40.33 | 297,692 |
2015-11-11 | $61.30 | $61.81 | $61.07 | $61.66 | $40.94 | 262,184 |
2015-11-10 | $60.78 | $61.41 | $60.76 | $61.28 | $40.69 | 301,813 |
2015-11-09 | $61.64 | $61.74 | $60.37 | $60.86 | $40.41 | 419,456 |
2015-11-06 | $63.99 | $63.99 | $61.68 | $61.99 | $41.16 | 538,479 |
2015-11-05 | $63.61 | $64.67 | $63.40 | $64.61 | $42.90 | 328,290 |
2015-11-04 | $64.65 | $64.93 | $64.03 | $64.25 | $42.66 | 296,167 |
2015-11-03 | $63.65 | $65.19 | $63.65 | $64.49 | $42.82 | 525,366 |
2015-11-02 | $63.30 | $64.46 | $63.30 | $64.43 | $42.78 | 370,395 |
2015-10-30 | $64.01 | $64.17 | $63.37 | $63.37 | $42.07 | 429,204 |
2015-10-29 | $63.47 | $64.07 | $63.15 | $63.94 | $42.45 | 289,862 |
2015-10-28 | $64.00 | $64.42 | $62.63 | $63.79 | $42.35 | 439,194 |
2015-10-27 | $64.00 | $64.31 | $63.64 | $64.00 | $42.49 | 372,447 |
2015-10-26 | $63.67 | $64.14 | $63.32 | $64.10 | $42.56 | 665,335 |
2015-10-23 | $63.92 | $64.04 | $63.31 | $63.72 | $42.31 | 263,276 |
2015-10-22 | $63.58 | $64.00 | $63.04 | $63.88 | $42.41 | 414,035 |
2015-10-21 | $62.66 | $63.63 | $62.37 | $63.44 | $42.12 | 508,185 |
2015-10-20 | $62.22 | $62.72 | $62.04 | $62.69 | $41.62 | 214,350 |
2015-10-19 | $61.50 | $62.34 | $61.50 | $62.34 | $41.39 | 268,770 |
2015-10-16 | $61.07 | $61.55 | $60.85 | $61.46 | $40.81 | 283,170 |
2015-10-15 | $60.73 | $60.87 | $60.23 | $60.87 | $40.41 | 381,064 |
2015-10-14 | $60.52 | $60.96 | $60.14 | $60.23 | $39.99 | 274,220 |
2015-10-13 | $60.50 | $61.09 | $60.13 | $60.50 | $40.17 | 213,006 |
2015-10-12 | $60.14 | $61.03 | $60.14 | $60.71 | $40.31 | 307,958 |
2015-10-09 | $60.10 | $60.51 | $59.64 | $60.11 | $39.91 | 282,524 |
2015-10-08 | $59.39 | $60.24 | $59.24 | $60.12 | $39.92 | 278,534 |
2015-10-07 | $58.67 | $59.49 | $58.51 | $59.48 | $39.49 | 286,899 |
2015-10-06 | $58.80 | $59.05 | $58.42 | $58.52 | $38.85 | 249,368 |
2015-10-05 | $58.23 | $58.91 | $58.23 | $58.77 | $39.02 | 304,235 |
2015-10-02 | $57.54 | $58.12 | $57.25 | $58.12 | $38.59 | 456,093 |
2015-10-01 | $58.01 | $58.11 | $57.26 | $57.83 | $38.40 | 278,941 |
2015-09-30 | $57.52 | $57.83 | $57.19 | $57.81 | $38.38 | 313,816 |
2015-09-29 | $56.78 | $57.50 | $56.78 | $57.19 | $37.97 | 311,721 |
2015-09-28 | $57.76 | $57.96 | $56.58 | $56.97 | $37.82 | 361,516 |
2015-09-25 | $59.10 | $59.41 | $58.79 | $58.88 | $38.45 | 315,747 |
2015-09-24 | $58.95 | $59.24 | $58.33 | $59.04 | $38.55 | 380,869 |
2015-09-23 | $58.88 | $59.31 | $58.76 | $59.05 | $38.56 | 189,673 |
2015-09-22 | $59.37 | $59.84 | $58.64 | $58.76 | $38.37 | 361,876 |
2015-09-21 | $59.22 | $60.11 | $59.22 | $59.87 | $39.09 | 326,571 |
2015-09-18 | $58.12 | $59.36 | $58.05 | $59.23 | $38.68 | 901,359 |
2015-09-17 | $58.00 | $59.65 | $57.68 | $58.69 | $38.32 | 307,216 |
2015-09-16 | $57.30 | $58.19 | $57.29 | $58.02 | $37.89 | 240,748 |
2015-09-15 | $57.01 | $57.43 | $56.68 | $57.30 | $37.42 | 256,879 |
2015-09-14 | $56.90 | $57.16 | $56.76 | $57.04 | $37.25 | 217,016 |
2015-09-11 | $56.10 | $56.95 | $56.01 | $56.88 | $37.14 | 483,064 |
2015-09-10 | $56.46 | $56.99 | $56.05 | $56.23 | $36.72 | 445,757 |
2015-09-09 | $57.32 | $57.50 | $56.46 | $56.51 | $36.90 | 339,523 |
2015-09-08 | $57.31 | $57.47 | $56.51 | $56.90 | $37.15 | 502,710 |