Materials Select Sector SPDR (XLB) Exchange: NYSE ARCA
Data as of April 26, 2024
$89.52 ($0.55) 0.62%
Materials Select Sector SPDR - Daily Information
Click for more stock information on Materials Select Sector SPDR.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $89.01 |
Previous Close | $89.52 |
High | $89.90 |
Low | $88.99 |
Adjusted Open | $89.01 |
Previous Adjusted Close | $89.52 |
Adjusted High | $89.90 |
Adjusted Low | $88.99 |
Invest in Materials Select Sector SPDR (XLB)
Historical Stock Data for Materials Select Sector SPDR (XLB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $89.01 | $89.90 | $88.99 | $89.52 | $89.52 | 3,137,165 |
2024-04-25 | $88.34 | $89.17 | $87.55 | $88.97 | $88.97 | 4,610,057 |
2024-04-24 | $87.92 | $88.42 | $87.66 | $88.34 | $88.34 | 4,776,890 |
2024-04-23 | $87.94 | $88.71 | $87.77 | $88.28 | $88.28 | 5,735,044 |
2024-04-22 | $88.47 | $89.52 | $88.13 | $89.05 | $89.05 | 4,142,302 |
2024-04-19 | $89.26 | $89.64 | $88.63 | $88.96 | $88.96 | 5,054,513 |
2024-04-18 | $89.72 | $89.79 | $88.62 | $89.03 | $89.03 | 3,748,922 |
2024-04-17 | $89.40 | $89.80 | $88.74 | $89.00 | $89.00 | 4,578,374 |
2024-04-16 | $89.00 | $89.28 | $88.49 | $88.80 | $88.80 | 6,777,893 |
2024-04-15 | $90.88 | $91.22 | $89.18 | $89.49 | $89.49 | 5,753,271 |
2024-04-12 | $91.27 | $91.45 | $89.52 | $89.92 | $89.92 | 6,056,589 |
2024-04-11 | $91.70 | $91.93 | $91.07 | $91.54 | $91.54 | 4,950,289 |
2024-04-10 | $91.63 | $92.16 | $91.28 | $91.61 | $91.61 | 7,056,704 |
2024-04-09 | $93.56 | $93.59 | $92.11 | $93.06 | $93.06 | 5,601,267 |
2024-04-08 | $93.07 | $93.17 | $92.59 | $92.84 | $92.84 | 3,230,280 |
2024-04-05 | $91.93 | $92.89 | $91.85 | $92.77 | $92.77 | 4,888,665 |
2024-04-04 | $93.39 | $93.72 | $91.73 | $91.94 | $91.94 | 5,542,518 |
2024-04-03 | $92.43 | $93.00 | $92.35 | $92.88 | $92.88 | 4,969,491 |
2024-04-02 | $92.58 | $92.66 | $91.93 | $92.33 | $92.33 | 4,687,784 |
2024-04-01 | $93.33 | $93.33 | $92.50 | $92.67 | $92.67 | 3,823,043 |
2024-03-28 | $92.65 | $93.21 | $92.47 | $92.89 | $92.89 | 4,512,641 |
2024-03-27 | $91.56 | $92.67 | $91.48 | $92.64 | $92.64 | 4,222,246 |
2024-03-26 | $91.55 | $91.72 | $91.27 | $91.33 | $91.33 | 2,717,351 |
2024-03-25 | $91.32 | $91.77 | $91.24 | $91.40 | $91.40 | 2,831,360 |
2024-03-22 | $91.74 | $91.96 | $91.32 | $91.37 | $91.37 | 2,937,333 |
2024-03-21 | $91.80 | $92.08 | $91.44 | $91.94 | $91.94 | 4,692,081 |
2024-03-20 | $90.58 | $91.89 | $90.40 | $91.56 | $91.56 | 6,626,183 |
2024-03-19 | $90.53 | $90.81 | $90.26 | $90.65 | $90.65 | 5,416,475 |
2024-03-18 | $90.76 | $91.36 | $90.60 | $90.64 | $90.64 | 7,621,188 |
2024-03-15 | $90.17 | $91.20 | $90.11 | $90.80 | $90.48 | 9,351,295 |
2024-03-14 | $90.99 | $91.20 | $90.36 | $90.76 | $90.44 | 9,724,700 |
2024-03-13 | $90.63 | $91.66 | $90.63 | $91.24 | $90.91 | 7,264,445 |
2024-03-12 | $90.35 | $90.47 | $89.91 | $90.35 | $90.03 | 5,059,503 |
2024-03-11 | $89.77 | $90.74 | $89.45 | $90.36 | $90.04 | 7,663,859 |
2024-03-08 | $90.15 | $90.20 | $89.33 | $89.35 | $89.03 | 5,155,565 |
2024-03-07 | $89.48 | $90.29 | $89.47 | $89.87 | $89.55 | 3,971,132 |
2024-03-06 | $88.61 | $89.09 | $88.48 | $88.78 | $88.78 | 5,094,369 |
2024-03-05 | $88.30 | $88.87 | $87.83 | $88.13 | $88.13 | 4,246,927 |
2024-03-04 | $88.06 | $88.75 | $87.96 | $88.60 | $88.60 | 4,674,603 |
2024-03-01 | $87.56 | $88.18 | $87.49 | $87.96 | $87.96 | 5,200,810 |
2024-02-29 | $87.43 | $87.80 | $87.13 | $87.56 | $87.56 | 6,123,810 |
2024-02-28 | $86.38 | $87.22 | $86.15 | $86.90 | $86.90 | 4,497,001 |
2024-02-27 | $86.63 | $86.85 | $86.38 | $86.63 | $86.63 | 4,127,274 |
2024-02-26 | $86.55 | $86.67 | $86.21 | $86.31 | $86.31 | 3,326,793 |
2024-02-23 | $86.50 | $86.96 | $86.29 | $86.83 | $86.83 | 3,539,624 |
2024-02-22 | $85.62 | $86.45 | $85.51 | $86.32 | $86.32 | 4,724,333 |
2024-02-21 | $84.97 | $85.51 | $84.65 | $85.46 | $85.46 | 4,061,175 |
2024-02-20 | $85.12 | $85.26 | $84.74 | $84.99 | $84.99 | 4,509,546 |
2024-02-16 | $85.08 | $85.75 | $84.99 | $85.17 | $85.17 | 4,656,669 |
2024-02-15 | $83.61 | $84.85 | $83.61 | $84.72 | $84.72 | 5,992,111 |
2024-02-14 | $83.04 | $83.31 | $82.62 | $83.15 | $83.15 | 4,381,012 |
2024-02-13 | $83.00 | $83.24 | $82.02 | $82.62 | $82.62 | 6,432,345 |
2024-02-12 | $83.34 | $84.19 | $83.27 | $83.80 | $83.80 | 3,398,230 |
2024-02-09 | $82.77 | $83.18 | $82.53 | $83.14 | $83.14 | 3,817,780 |
2024-02-08 | $83.19 | $83.20 | $82.37 | $82.96 | $82.96 | 3,399,288 |
2024-02-07 | $82.88 | $83.30 | $82.84 | $83.07 | $83.07 | 5,410,241 |
2024-02-06 | $81.64 | $82.59 | $81.64 | $82.41 | $82.41 | 9,526,591 |
2024-02-05 | $81.30 | $81.49 | $80.74 | $80.98 | $80.98 | 12,443,409 |
2024-02-02 | $82.97 | $83.49 | $82.18 | $83.09 | $83.09 | 11,460,198 |
2024-02-01 | $83.47 | $83.71 | $82.47 | $83.58 | $83.58 | 9,896,893 |
2024-01-31 | $83.43 | $83.54 | $82.13 | $82.21 | $82.21 | 6,739,177 |
2024-01-30 | $82.75 | $83.69 | $82.59 | $83.30 | $83.30 | 5,425,658 |
2024-01-29 | $82.45 | $82.95 | $82.07 | $82.92 | $82.92 | 3,562,942 |
2024-01-26 | $82.78 | $82.98 | $82.34 | $82.51 | $82.51 | 3,899,707 |
2024-01-25 | $82.01 | $82.52 | $81.77 | $82.48 | $82.48 | 4,867,198 |
2024-01-24 | $82.79 | $83.00 | $81.57 | $81.62 | $81.62 | 5,157,788 |
2024-01-23 | $82.86 | $83.11 | $82.43 | $82.74 | $82.74 | 3,945,870 |
2024-01-22 | $81.76 | $82.62 | $81.76 | $82.47 | $82.47 | 5,392,583 |
2024-01-19 | $82.23 | $82.38 | $81.44 | $82.23 | $82.23 | 5,826,778 |
2024-01-18 | $82.05 | $82.27 | $81.46 | $82.15 | $82.15 | 4,660,452 |
2024-01-17 | $81.65 | $82.18 | $81.53 | $81.89 | $81.89 | 4,642,394 |
2024-01-16 | $82.94 | $83.09 | $82.29 | $82.49 | $82.49 | 5,276,374 |
2024-01-12 | $83.85 | $84.04 | $83.09 | $83.45 | $83.45 | 4,133,923 |
2024-01-11 | $83.72 | $83.72 | $82.76 | $83.37 | $83.37 | 4,271,060 |
2024-01-10 | $83.43 | $83.70 | $83.22 | $83.62 | $83.62 | 4,101,381 |
2024-01-09 | $84.16 | $84.16 | $83.46 | $83.73 | $83.73 | 6,455,248 |
2024-01-08 | $83.90 | $84.72 | $83.60 | $84.70 | $84.70 | 5,183,076 |
2024-01-05 | $83.97 | $84.81 | $83.87 | $84.34 | $84.34 | 7,196,056 |
2024-01-04 | $84.33 | $84.72 | $84.04 | $84.20 | $84.20 | 10,212,081 |
2024-01-03 | $84.50 | $84.90 | $83.88 | $84.47 | $84.47 | 11,679,300 |
2024-01-02 | $84.92 | $85.53 | $84.80 | $85.39 | $85.39 | 9,962,440 |
2023-12-29 | $85.59 | $85.78 | $85.37 | $85.54 | $85.54 | 3,496,142 |
2023-12-28 | $86.06 | $86.21 | $85.81 | $85.88 | $85.88 | 3,607,035 |
2023-12-27 | $85.84 | $86.30 | $85.74 | $86.21 | $86.21 | 3,395,706 |
2023-12-26 | $85.71 | $86.25 | $85.60 | $86.00 | $86.00 | 3,365,738 |
2023-12-22 | $85.39 | $85.79 | $85.24 | $85.60 | $85.60 | 2,693,372 |
2023-12-21 | $84.89 | $85.09 | $84.50 | $85.07 | $85.07 | 3,772,353 |
2023-12-20 | $85.26 | $85.47 | $84.16 | $84.18 | $84.18 | 4,679,511 |
2023-12-19 | $85.26 | $85.69 | $85.17 | $85.49 | $85.49 | 3,642,673 |
2023-12-18 | $85.22 | $85.40 | $84.65 | $84.71 | $84.71 | 4,026,442 |
2023-12-15 | $84.92 | $85.70 | $84.92 | $85.17 | $84.58 | 5,405,596 |
2023-12-14 | $84.51 | $85.86 | $84.51 | $85.39 | $84.80 | 6,356,671 |
2023-12-13 | $82.09 | $84.04 | $81.88 | $84.00 | $83.42 | 8,196,272 |
2023-12-12 | $83.28 | $83.60 | $82.59 | $82.99 | $82.41 | 10,217,520 |
2023-12-11 | $81.78 | $82.52 | $81.63 | $82.51 | $81.94 | 4,602,915 |
2023-12-08 | $81.57 | $82.32 | $81.57 | $81.93 | $81.36 | 4,123,459 |
2023-12-07 | $81.39 | $81.72 | $81.15 | $81.63 | $81.06 | 4,279,799 |
2023-12-06 | $81.61 | $81.88 | $81.01 | $81.08 | $80.52 | 7,613,728 |
2023-12-05 | $81.97 | $82.02 | $81.06 | $81.25 | $80.69 | 8,766,734 |
2023-12-04 | $82.66 | $83.26 | $82.34 | $82.38 | $81.81 | 10,615,098 |
2023-12-01 | $82.53 | $83.64 | $82.34 | $83.35 | $83.35 | 8,391,375 |
2023-11-30 | $81.65 | $82.48 | $81.38 | $82.41 | $82.41 | 5,741,203 |
2023-11-29 | $81.49 | $81.97 | $81.41 | $81.60 | $81.60 | 3,122,182 |
2023-11-28 | $81.02 | $81.62 | $80.78 | $81.18 | $81.18 | 3,498,111 |
2023-11-27 | $80.82 | $81.11 | $80.47 | $81.02 | $81.02 | 3,262,302 |
2023-11-24 | $80.78 | $81.39 | $80.78 | $81.12 | $81.12 | 1,844,939 |
2023-11-22 | $80.72 | $80.89 | $80.36 | $80.77 | $80.77 | 3,761,460 |
2023-11-21 | $80.65 | $81.02 | $80.59 | $80.72 | $80.72 | 3,674,546 |
2023-11-20 | $80.15 | $80.66 | $79.72 | $80.41 | $80.41 | 4,817,256 |
2023-11-17 | $80.37 | $80.54 | $80.03 | $80.27 | $80.27 | 3,445,147 |
2023-11-16 | $79.86 | $80.21 | $79.65 | $80.12 | $80.12 | 3,582,763 |
2023-11-15 | $79.71 | $80.61 | $79.63 | $79.88 | $79.88 | 4,909,899 |
2023-11-14 | $78.15 | $79.89 | $78.14 | $79.53 | $79.53 | 5,497,931 |
2023-11-13 | $76.91 | $77.57 | $76.81 | $77.25 | $77.25 | 4,039,705 |
2023-11-10 | $76.53 | $77.42 | $76.43 | $77.36 | $77.36 | 3,623,995 |
2023-11-09 | $77.64 | $77.65 | $76.41 | $76.46 | $76.46 | 6,938,958 |
2023-11-08 | $77.07 | $77.34 | $76.62 | $77.12 | $77.12 | 5,470,832 |
2023-11-07 | $77.64 | $77.70 | $76.78 | $76.88 | $76.88 | 7,507,970 |
2023-11-06 | $78.81 | $78.86 | $78.23 | $78.40 | $78.40 | 4,668,776 |
2023-11-03 | $78.21 | $79.33 | $78.21 | $78.79 | $78.79 | 6,064,768 |
2023-11-02 | $76.60 | $77.60 | $76.55 | $77.57 | $77.57 | 6,550,641 |
2023-11-01 | $75.95 | $76.27 | $75.32 | $76.10 | $76.10 | 8,780,451 |
2023-10-31 | $75.59 | $76.28 | $75.40 | $76.06 | $76.06 | 5,581,337 |
2023-10-30 | $75.71 | $76.02 | $75.18 | $75.72 | $75.72 | 5,977,113 |
2023-10-27 | $75.01 | $75.51 | $74.77 | $74.95 | $74.95 | 8,236,617 |
2023-10-26 | $75.00 | $75.66 | $74.76 | $74.98 | $74.98 | 8,776,676 |
2023-10-25 | $75.19 | $75.32 | $74.40 | $74.46 | $74.46 | 6,269,973 |
2023-10-24 | $75.07 | $75.79 | $74.95 | $75.34 | $75.34 | 7,424,179 |
2023-10-23 | $74.57 | $75.24 | $74.33 | $74.46 | $74.46 | 9,138,051 |
2023-10-20 | $76.19 | $76.34 | $75.27 | $75.30 | $75.30 | 7,161,221 |
2023-10-19 | $76.84 | $77.48 | $76.12 | $76.22 | $76.22 | 9,232,298 |
2023-10-18 | $78.65 | $78.65 | $77.02 | $77.12 | $77.12 | 6,508,634 |
2023-10-17 | $77.83 | $79.44 | $77.83 | $79.17 | $79.17 | 5,818,333 |
2023-10-16 | $78.22 | $78.92 | $77.96 | $78.40 | $78.40 | 6,181,903 |
2023-10-13 | $78.32 | $78.66 | $77.30 | $77.64 | $77.64 | 5,634,636 |
2023-10-12 | $79.45 | $79.45 | $77.33 | $77.93 | $77.93 | 6,063,292 |
2023-10-11 | $79.24 | $79.56 | $78.45 | $79.11 | $79.11 | 4,929,448 |
2023-10-10 | $78.53 | $79.57 | $78.42 | $78.92 | $78.92 | 6,855,044 |
2023-10-09 | $77.54 | $78.32 | $77.16 | $78.09 | $78.09 | 6,487,377 |
2023-10-06 | $77.06 | $78.53 | $76.78 | $77.99 | $77.99 | 8,043,109 |
2023-10-05 | $78.01 | $78.43 | $76.79 | $77.26 | $77.26 | 10,237,184 |
2023-10-04 | $78.10 | $78.34 | $77.16 | $78.21 | $78.21 | 8,977,013 |
2023-10-03 | $76.72 | $78.28 | $76.72 | $77.30 | $77.30 | 13,179,047 |
2023-10-02 | $78.24 | $78.35 | $76.98 | $77.51 | $77.51 | 11,299,359 |
2023-09-29 | $79.43 | $79.44 | $78.34 | $78.55 | $78.55 | 5,857,200 |
2023-09-28 | $77.98 | $78.96 | $77.98 | $78.68 | $78.68 | 4,699,127 |
2023-09-27 | $78.24 | $78.35 | $77.38 | $77.84 | $77.84 | 5,515,599 |
2023-09-26 | $78.51 | $78.93 | $77.63 | $77.85 | $77.85 | 5,475,964 |
2023-09-25 | $78.07 | $79.03 | $78.02 | $78.99 | $78.99 | 4,122,915 |
2023-09-22 | $78.66 | $79.05 | $78.23 | $78.37 | $78.37 | 6,017,576 |
2023-09-21 | $79.52 | $79.55 | $78.42 | $78.45 | $78.45 | 6,779,759 |
2023-09-20 | $81.22 | $81.42 | $80.01 | $80.06 | $80.06 | 4,649,868 |
2023-09-19 | $80.93 | $81.29 | $80.21 | $80.91 | $80.91 | 4,084,085 |
2023-09-18 | $81.22 | $81.40 | $80.73 | $80.98 | $80.98 | 3,682,504 |
2023-09-15 | $82.40 | $82.76 | $81.58 | $81.71 | $81.32 | 6,987,779 |
2023-09-14 | $82.33 | $82.80 | $82.03 | $82.63 | $82.23 | 4,334,516 |
2023-09-13 | $81.92 | $82.09 | $81.25 | $81.48 | $81.09 | 4,585,473 |
2023-09-12 | $81.88 | $82.34 | $81.78 | $81.96 | $81.56 | 4,210,666 |
2023-09-11 | $82.33 | $82.73 | $81.99 | $82.15 | $81.75 | 4,035,262 |
2023-09-08 | $81.56 | $82.15 | $81.55 | $81.80 | $81.41 | 3,493,153 |
2023-09-07 | $81.76 | $82.05 | $81.12 | $81.72 | $81.33 | 4,437,207 |
2023-09-06 | $81.98 | $82.47 | $81.45 | $82.09 | $81.69 | 4,653,141 |
2023-09-05 | $83.69 | $83.76 | $82.27 | $82.27 | $81.87 | 6,463,205 |
2023-09-01 | $83.68 | $84.04 | $83.50 | $83.82 | $83.42 | 5,912,653 |
2023-08-31 | $83.07 | $83.28 | $82.80 | $82.89 | $82.89 | 3,279,812 |
2023-08-30 | $82.74 | $83.08 | $82.60 | $82.93 | $82.93 | 3,798,678 |
2023-08-29 | $81.44 | $82.78 | $81.16 | $82.74 | $82.74 | 5,875,541 |
2023-08-28 | $81.02 | $81.78 | $80.98 | $81.39 | $81.39 | 5,050,932 |
2023-08-25 | $80.93 | $81.17 | $80.12 | $80.80 | $80.80 | 5,378,908 |
2023-08-24 | $80.53 | $81.26 | $80.45 | $80.56 | $80.56 | 4,070,228 |
2023-08-23 | $80.76 | $81.18 | $80.56 | $80.90 | $80.90 | 3,502,272 |
2023-08-22 | $81.22 | $81.36 | $80.53 | $80.77 | $80.77 | 3,609,082 |
2023-08-21 | $81.03 | $81.15 | $80.25 | $80.84 | $80.84 | 4,852,659 |
2023-08-18 | $80.37 | $81.02 | $80.19 | $80.83 | $80.83 | 4,908,945 |
2023-08-17 | $81.56 | $82.07 | $80.76 | $80.84 | $80.84 | 5,265,400 |
2023-08-16 | $81.42 | $81.83 | $80.97 | $81.00 | $81.00 | 5,282,172 |
2023-08-15 | $82.10 | $82.28 | $81.37 | $81.55 | $81.55 | 5,696,313 |
2023-08-14 | $82.52 | $82.91 | $82.07 | $82.90 | $82.90 | 3,876,715 |
2023-08-11 | $82.73 | $83.14 | $82.43 | $82.72 | $82.72 | 3,987,282 |
2023-08-10 | $83.30 | $83.78 | $82.76 | $82.95 | $82.95 | 5,572,528 |
2023-08-09 | $83.55 | $83.72 | $82.78 | $82.89 | $82.89 | 7,964,066 |
2023-08-08 | $82.75 | $83.39 | $82.34 | $83.23 | $83.23 | 6,428,778 |
2023-08-07 | $83.87 | $84.26 | $83.51 | $84.12 | $84.12 | 5,161,097 |
2023-08-04 | $84.18 | $84.79 | $83.50 | $83.57 | $83.57 | 8,495,015 |
2023-08-03 | $84.03 | $84.46 | $83.61 | $83.76 | $83.76 | 9,379,377 |
2023-08-02 | $84.56 | $85.05 | $84.17 | $84.28 | $84.28 | 10,185,807 |
2023-08-01 | $85.30 | $85.69 | $85.00 | $85.34 | $85.34 | 7,536,662 |
2023-07-31 | $85.47 | $85.86 | $85.23 | $85.72 | $85.72 | 5,500,837 |
2023-07-28 | $85.60 | $85.61 | $84.83 | $85.27 | $85.27 | 4,064,799 |
2023-07-27 | $85.53 | $85.78 | $84.60 | $84.68 | $84.68 | 7,050,718 |
2023-07-26 | $84.92 | $85.46 | $84.56 | $85.23 | $85.23 | 6,167,622 |
2023-07-25 | $84.48 | $85.84 | $84.35 | $85.52 | $85.52 | 8,760,533 |
2023-07-24 | $83.85 | $84.16 | $83.48 | $84.01 | $84.01 | 4,352,832 |
2023-07-21 | $83.50 | $83.88 | $83.08 | $83.75 | $83.75 | 4,523,972 |
2023-07-20 | $83.81 | $83.93 | $83.16 | $83.74 | $83.74 | 4,926,656 |
2023-07-19 | $83.88 | $84.10 | $83.28 | $83.54 | $83.54 | 5,191,835 |
2023-07-18 | $83.03 | $84.24 | $83.03 | $83.99 | $83.99 | 5,897,823 |
2023-07-17 | $82.98 | $83.51 | $82.83 | $83.34 | $83.34 | 4,536,456 |
2023-07-14 | $83.79 | $83.79 | $82.89 | $83.26 | $83.26 | 5,626,068 |
2023-07-13 | $83.38 | $83.85 | $83.08 | $83.75 | $83.75 | 4,804,961 |
2023-07-12 | $83.02 | $83.35 | $82.41 | $83.10 | $83.10 | 11,538,383 |
2023-07-11 | $81.71 | $82.08 | $81.35 | $82.02 | $82.02 | 4,706,057 |
2023-07-10 | $80.66 | $81.71 | $80.59 | $81.22 | $81.22 | 5,598,060 |
2023-07-07 | $80.49 | $82.05 | $80.38 | $81.24 | $81.24 | 6,831,505 |
2023-07-06 | $80.09 | $80.59 | $79.31 | $80.54 | $80.54 | 8,952,092 |
2023-07-05 | $82.27 | $82.35 | $80.97 | $81.13 | $81.13 | 11,829,365 |
2023-07-03 | $82.83 | $83.54 | $82.69 | $83.18 | $83.18 | 3,932,839 |
2023-06-30 | $82.54 | $83.08 | $82.24 | $82.87 | $82.87 | 6,483,414 |
2023-06-29 | $80.86 | $82.14 | $80.68 | $82.10 | $82.10 | 5,281,974 |
2023-06-28 | $81.44 | $81.44 | $80.71 | $81.08 | $81.08 | 5,493,582 |
2023-06-27 | $80.70 | $81.70 | $80.45 | $81.64 | $81.64 | 6,838,188 |
2023-06-26 | $79.89 | $80.61 | $79.70 | $80.50 | $80.50 | 4,167,921 |
2023-06-23 | $79.48 | $79.82 | $79.07 | $79.67 | $79.67 | 5,976,789 |
2023-06-22 | $80.22 | $80.39 | $79.56 | $80.32 | $80.32 | 4,325,171 |
2023-06-21 | $79.87 | $80.85 | $79.63 | $80.51 | $80.51 | 6,677,667 |
2023-06-20 | $80.53 | $80.70 | $79.80 | $80.25 | $80.25 | 5,869,810 |
2023-06-16 | $81.68 | $81.79 | $81.16 | $81.75 | $81.35 | 8,483,386 |
2023-06-15 | $80.76 | $81.87 | $80.69 | $81.55 | $81.15 | 5,889,077 |
2023-06-14 | $81.84 | $81.91 | $80.43 | $80.86 | $80.46 | 6,978,286 |
2023-06-13 | $79.96 | $81.25 | $79.79 | $81.20 | $80.80 | 8,233,582 |
2023-06-12 | $79.09 | $79.46 | $78.53 | $79.36 | $78.97 | 4,845,647 |
2023-06-09 | $79.35 | $79.47 | $78.70 | $79.00 | $78.61 | 5,810,712 |
2023-06-08 | $79.99 | $80.22 | $79.11 | $79.66 | $79.27 | 5,859,662 |
2023-06-07 | $78.83 | $80.02 | $78.83 | $79.95 | $79.55 | 6,665,414 |
2023-06-06 | $78.19 | $79.21 | $78.14 | $79.01 | $78.62 | 7,603,398 |
2023-06-05 | $78.73 | $79.39 | $78.22 | $78.51 | $78.12 | 7,160,708 |
2023-06-02 | $77.52 | $78.75 | $77.40 | $78.57 | $78.18 | 8,829,523 |
2023-06-01 | $75.40 | $76.24 | $75.06 | $76.02 | $75.64 | 7,279,833 |
2023-05-31 | $75.40 | $75.65 | $74.71 | $75.02 | $74.65 | 6,895,554 |
2023-05-30 | $76.18 | $76.32 | $75.25 | $75.83 | $75.83 | 6,390,329 |
2023-05-26 | $76.42 | $76.72 | $75.90 | $76.24 | $76.24 | 7,941,266 |
2023-05-25 | $76.22 | $76.23 | $75.44 | $75.86 | $75.86 | 5,856,538 |
2023-05-24 | $76.68 | $76.75 | $75.98 | $76.13 | $76.13 | 7,064,039 |
2023-05-23 | $77.65 | $77.86 | $76.85 | $77.01 | $77.01 | 5,247,080 |
2023-05-22 | $78.79 | $79.01 | $78.09 | $78.22 | $78.22 | 4,144,295 |
2023-05-19 | $79.00 | $79.03 | $78.20 | $78.63 | $78.63 | 4,971,583 |
2023-05-18 | $77.61 | $78.51 | $77.24 | $78.43 | $78.43 | 6,676,218 |
2023-05-17 | $77.83 | $78.28 | $77.47 | $77.97 | $77.97 | 5,235,061 |
2023-05-16 | $78.34 | $78.42 | $77.43 | $77.46 | $77.46 | 4,173,201 |
2023-05-15 | $78.50 | $78.82 | $78.01 | $78.76 | $78.76 | 3,243,647 |
2023-05-12 | $78.31 | $78.45 | $77.43 | $78.10 | $78.10 | 4,143,615 |
2023-05-11 | $77.98 | $78.22 | $77.59 | $77.96 | $77.96 | 6,424,875 |
2023-05-10 | $79.63 | $79.63 | $77.87 | $78.73 | $78.73 | 5,865,104 |
2023-05-09 | $78.96 | $79.09 | $78.36 | $78.68 | $78.68 | 7,551,959 |
2023-05-08 | $80.15 | $80.26 | $79.28 | $79.40 | $79.40 | 3,840,005 |
2023-05-05 | $79.20 | $79.94 | $79.13 | $79.66 | $79.66 | 5,133,651 |
2023-05-04 | $79.02 | $79.53 | $78.15 | $78.34 | $78.34 | 8,327,548 |
2023-05-03 | $79.85 | $80.24 | $78.82 | $78.85 | $78.85 | 6,350,699 |
2023-05-02 | $79.76 | $79.87 | $78.46 | $79.73 | $79.73 | 5,840,472 |
2023-05-01 | $80.65 | $81.04 | $80.37 | $80.51 | $80.51 | 4,208,248 |
2023-04-28 | $79.59 | $80.69 | $79.37 | $80.55 | $80.55 | 5,071,612 |
2023-04-27 | $78.78 | $79.65 | $78.33 | $79.62 | $79.62 | 5,913,180 |
2023-04-26 | $79.17 | $79.44 | $78.29 | $78.55 | $78.55 | 5,933,062 |
2023-04-25 | $80.40 | $80.48 | $79.45 | $79.49 | $79.49 | 5,983,097 |
2023-04-24 | $80.83 | $81.27 | $80.73 | $81.25 | $81.25 | 3,865,525 |
2023-04-21 | $81.10 | $81.19 | $80.25 | $80.70 | $80.70 | 5,422,069 |
2023-04-20 | $80.93 | $81.68 | $80.91 | $81.42 | $81.42 | 4,026,012 |
2023-04-19 | $81.19 | $81.59 | $81.00 | $81.51 | $81.51 | 3,654,785 |
2023-04-18 | $81.71 | $82.01 | $81.36 | $81.74 | $81.74 | 3,383,010 |
2023-04-17 | $80.97 | $81.42 | $80.75 | $81.40 | $81.40 | 3,681,453 |
2023-04-14 | $81.32 | $81.89 | $80.52 | $80.93 | $80.93 | 4,413,156 |
2023-04-13 | $80.74 | $81.79 | $80.57 | $81.52 | $81.52 | 9,001,499 |
2023-04-12 | $81.19 | $81.37 | $80.55 | $80.69 | $80.69 | 5,944,024 |
2023-04-11 | $80.37 | $81.07 | $80.34 | $80.63 | $80.63 | 3,857,665 |
2023-04-10 | $79.32 | $80.15 | $79.24 | $80.01 | $80.01 | 4,633,567 |
2023-04-06 | $79.29 | $79.71 | $79.04 | $79.63 | $79.63 | 9,515,693 |
2023-04-05 | $79.40 | $79.93 | $79.10 | $79.82 | $79.82 | 9,280,508 |
2023-04-04 | $80.97 | $81.01 | $79.69 | $80.00 | $80.00 | 8,748,670 |
2023-04-03 | $80.82 | $81.38 | $80.57 | $81.17 | $81.17 | 8,064,265 |
2023-03-31 | $79.38 | $80.70 | $79.38 | $80.66 | $80.66 | 6,763,231 |
2023-03-30 | $79.65 | $79.70 | $79.09 | $79.37 | $79.37 | 4,216,883 |
2023-03-29 | $78.75 | $78.88 | $78.48 | $78.83 | $78.83 | 4,135,132 |
2023-03-28 | $77.37 | $77.88 | $77.29 | $77.75 | $77.75 | 5,124,020 |
2023-03-27 | $77.61 | $77.93 | $76.82 | $77.38 | $77.38 | 5,306,963 |
2023-03-24 | $75.61 | $76.99 | $75.06 | $76.81 | $76.81 | 6,732,620 |
2023-03-23 | $76.62 | $77.73 | $75.60 | $76.19 | $76.19 | 6,719,770 |
2023-03-22 | $77.53 | $78.11 | $76.26 | $76.28 | $76.28 | 7,327,353 |
2023-03-21 | $77.63 | $77.99 | $77.14 | $77.66 | $77.66 | 4,749,016 |
2023-03-20 | $75.77 | $76.77 | $75.77 | $76.73 | $76.73 | 7,392,893 |
2023-03-17 | $76.43 | $76.45 | $75.38 | $75.51 | $75.19 | 9,443,543 |
2023-03-16 | $75.11 | $76.80 | $74.88 | $76.70 | $76.37 | 10,803,133 |
2023-03-15 | $76.35 | $76.52 | $74.77 | $75.83 | $75.51 | 14,262,218 |
2023-03-14 | $78.51 | $79.28 | $77.52 | $78.37 | $78.04 | 8,238,644 |
2023-03-13 | $77.40 | $78.44 | $76.80 | $77.38 | $77.05 | 20,352,540 |
2023-03-10 | $79.91 | $79.93 | $77.76 | $78.18 | $77.85 | 13,062,350 |
2023-03-09 | $82.05 | $82.32 | $79.63 | $79.88 | $79.54 | 6,425,969 |
2023-03-08 | $81.63 | $82.19 | $81.35 | $81.99 | $81.64 | 5,795,189 |
2023-03-07 | $82.92 | $82.92 | $81.30 | $81.59 | $81.24 | 6,760,305 |
2023-03-06 | $84.27 | $84.27 | $83.09 | $83.23 | $82.88 | 5,481,423 |
2023-03-03 | $83.96 | $84.65 | $83.31 | $84.60 | $84.24 | 5,997,380 |
2023-03-02 | $82.04 | $83.61 | $81.85 | $83.41 | $83.41 | 6,334,300 |
2023-03-01 | $82.01 | $83.27 | $82.00 | $82.47 | $82.47 | 7,740,826 |
2023-02-28 | $81.44 | $82.36 | $81.29 | $81.83 | $81.83 | 8,546,757 |
2023-02-27 | $81.71 | $82.23 | $81.38 | $81.46 | $81.46 | 6,469,774 |
2023-02-24 | $79.29 | $81.30 | $78.87 | $81.19 | $81.19 | 9,324,084 |
2023-02-23 | $80.86 | $81.20 | $79.46 | $80.65 | $80.65 | 5,596,333 |
2023-02-22 | $80.32 | $80.96 | $79.91 | $80.56 | $80.56 | 5,934,386 |
2023-02-21 | $80.88 | $81.16 | $79.84 | $79.96 | $79.96 | 5,900,310 |
2023-02-17 | $81.50 | $81.58 | $80.86 | $81.30 | $81.30 | 3,726,224 |
2023-02-16 | $81.86 | $83.03 | $81.66 | $82.07 | $82.07 | 4,336,900 |
2023-02-15 | $82.10 | $83.03 | $81.88 | $83.01 | $83.01 | 3,978,425 |
2023-02-14 | $82.11 | $82.88 | $81.70 | $82.65 | $82.65 | 4,107,474 |
2023-02-13 | $82.17 | $82.63 | $81.64 | $82.46 | $82.46 | 2,748,457 |
2023-02-10 | $81.55 | $82.15 | $81.06 | $82.03 | $82.03 | 3,507,964 |
2023-02-09 | $83.57 | $83.75 | $81.36 | $81.73 | $81.73 | 8,330,587 |
2023-02-08 | $83.16 | $83.96 | $82.87 | $82.93 | $82.93 | 5,265,933 |
2023-02-07 | $82.38 | $83.81 | $82.34 | $83.60 | $83.60 | 7,553,022 |
2023-02-06 | $82.67 | $83.00 | $82.05 | $82.49 | $82.49 | 6,262,343 |
2023-02-03 | $84.01 | $84.68 | $83.29 | $83.41 | $83.41 | 5,937,876 |
2023-02-02 | $84.84 | $85.19 | $83.67 | $84.94 | $84.94 | 6,163,992 |
2023-02-01 | $84.16 | $85.90 | $83.61 | $85.21 | $85.21 | 7,223,630 |
2023-01-31 | $82.89 | $84.68 | $82.89 | $84.65 | $84.65 | 3,871,370 |
2023-01-30 | $82.89 | $83.88 | $82.72 | $82.83 | $82.83 | 5,210,919 |
2023-01-27 | $83.10 | $83.99 | $83.02 | $83.40 | $83.40 | 3,419,779 |
2023-01-26 | $82.57 | $83.71 | $82.31 | $83.67 | $83.67 | 5,753,117 |
2023-01-25 | $82.19 | $83.30 | $81.91 | $83.27 | $83.27 | 3,602,041 |
2023-01-24 | $82.59 | $83.22 | $81.90 | $83.10 | $83.10 | 4,680,555 |
2023-01-23 | $82.67 | $83.40 | $82.27 | $83.05 | $83.05 | 6,248,750 |
2023-01-20 | $81.36 | $82.84 | $80.93 | $82.78 | $82.78 | 3,448,710 |
2023-01-19 | $81.16 | $81.49 | $80.51 | $81.15 | $81.15 | 4,079,890 |
2023-01-18 | $83.71 | $83.83 | $81.74 | $81.78 | $81.78 | 4,722,548 |
2023-01-17 | $83.93 | $84.09 | $82.87 | $82.95 | $82.95 | 3,471,562 |
2023-01-13 | $82.80 | $83.96 | $82.73 | $83.79 | $83.79 | 3,482,568 |
2023-01-12 | $83.16 | $83.52 | $82.33 | $83.28 | $83.28 | 3,893,799 |
2023-01-11 | $82.55 | $83.01 | $82.06 | $82.97 | $82.97 | 4,922,865 |
2023-01-10 | $80.91 | $81.75 | $80.46 | $81.69 | $81.69 | 4,024,487 |
2023-01-09 | $81.03 | $81.96 | $80.61 | $80.88 | $80.88 | 8,395,719 |
2023-01-06 | $78.42 | $80.55 | $78.42 | $80.37 | $80.37 | 4,364,591 |
2023-01-05 | $77.72 | $78.14 | $77.14 | $77.70 | $77.70 | 4,106,319 |
2023-01-04 | $77.99 | $79.17 | $77.95 | $78.95 | $78.95 | 4,871,150 |
2023-01-03 | $77.81 | $78.32 | $76.89 | $77.60 | $77.60 | 5,342,010 |
2022-12-30 | $77.66 | $77.95 | $77.03 | $77.68 | $77.68 | 2,909,431 |
2022-12-29 | $77.82 | $78.56 | $77.82 | $78.23 | $78.23 | 3,223,061 |
2022-12-28 | $78.57 | $78.87 | $77.33 | $77.39 | $77.39 | 2,523,225 |
2022-12-27 | $78.71 | $79.11 | $78.25 | $78.59 | $78.59 | 2,434,272 |
2022-12-23 | $77.98 | $78.54 | $77.55 | $78.52 | $78.52 | 3,101,174 |
2022-12-22 | $78.18 | $78.18 | $76.66 | $77.98 | $77.98 | 3,315,583 |
2022-12-21 | $78.47 | $79.07 | $78.28 | $78.74 | $78.74 | 2,877,745 |
2022-12-20 | $77.69 | $78.52 | $77.66 | $78.06 | $78.06 | 2,820,943 |
2022-12-19 | $78.42 | $78.87 | $77.18 | $77.55 | $77.55 | 3,229,958 |
2022-12-16 | $78.79 | $79.32 | $78.30 | $79.08 | $78.56 | 7,285,260 |
2022-12-15 | $80.53 | $80.61 | $79.22 | $79.42 | $79.42 | 5,228,145 |
2022-12-14 | $82.47 | $83.00 | $81.29 | $81.92 | $81.92 | 7,817,603 |
2022-12-13 | $84.20 | $84.36 | $82.22 | $82.81 | $82.81 | 6,288,031 |
2022-12-12 | $81.03 | $81.70 | $80.74 | $81.68 | $81.68 | 3,193,055 |
2022-12-09 | $81.59 | $82.29 | $80.96 | $80.98 | $80.98 | 3,936,193 |
2022-12-08 | $81.72 | $82.21 | $81.53 | $81.79 | $81.79 | 2,761,894 |
2022-12-07 | $81.24 | $81.99 | $80.99 | $81.19 | $81.19 | 4,083,604 |
2022-12-06 | $82.15 | $82.65 | $80.78 | $81.37 | $81.37 | 4,747,806 |
2022-12-05 | $83.13 | $83.46 | $81.97 | $82.10 | $82.10 | 4,726,244 |
2022-12-02 | $81.77 | $83.98 | $81.77 | $83.76 | $83.76 | 3,412,524 |
2022-12-01 | $83.32 | $83.41 | $82.13 | $82.85 | $82.85 | 4,107,946 |
2022-11-30 | $80.83 | $82.78 | $80.08 | $82.75 | $82.75 | 7,312,524 |
2022-11-29 | $80.83 | $81.24 | $80.58 | $80.80 | $80.80 | 2,835,615 |
2022-11-28 | $81.77 | $81.80 | $80.37 | $80.53 | $80.53 | 3,232,049 |
2022-11-25 | $82.28 | $82.43 | $82.10 | $82.37 | $82.37 | 1,228,285 |
2022-11-23 | $82.00 | $82.48 | $81.79 | $82.40 | $82.40 | 4,248,200 |
2022-11-22 | $80.86 | $82.10 | $80.68 | $82.08 | $82.08 | 3,607,061 |
2022-11-21 | $79.42 | $80.53 | $79.24 | $80.26 | $80.26 | 3,619,112 |
2022-11-18 | $80.27 | $80.27 | $79.25 | $79.99 | $79.99 | 3,745,567 |
2022-11-17 | $79.00 | $79.51 | $78.48 | $79.46 | $79.46 | 4,679,361 |
2022-11-16 | $80.71 | $80.97 | $80.07 | $80.23 | $80.23 | 6,398,898 |
2022-11-15 | $82.03 | $82.08 | $80.22 | $81.02 | $81.02 | 7,227,533 |
2022-11-14 | $80.98 | $82.26 | $80.90 | $81.14 | $81.14 | 6,366,926 |
2022-11-11 | $81.18 | $82.18 | $81.01 | $81.25 | $81.25 | 6,491,167 |
2022-11-10 | $79.16 | $80.34 | $78.78 | $80.28 | $80.28 | 8,718,280 |
2022-11-09 | $76.96 | $77.65 | $75.90 | $76.07 | $76.07 | 6,603,912 |
2022-11-08 | $76.45 | $78.08 | $76.24 | $77.32 | $77.32 | 6,156,793 |
2022-11-07 | $75.89 | $76.06 | $75.10 | $76.01 | $76.01 | 5,576,569 |
2022-11-04 | $74.75 | $75.98 | $74.13 | $75.42 | $75.42 | 9,639,840 |
2022-11-03 | $71.44 | $73.39 | $71.27 | $72.89 | $72.89 | 8,729,456 |
2022-11-02 | $74.57 | $75.21 | $72.31 | $72.34 | $72.34 | 15,733,311 |
2022-11-01 | $75.19 | $75.27 | $73.65 | $74.27 | $74.27 | 11,659,040 |
2022-10-31 | $74.34 | $74.95 | $73.97 | $74.08 | $74.08 | 4,791,730 |
2022-10-28 | $73.78 | $74.90 | $73.42 | $74.75 | $74.75 | 4,627,403 |
2022-10-27 | $74.31 | $74.89 | $73.87 | $74.01 | $74.01 | 4,976,977 |
2022-10-26 | $74.10 | $74.97 | $73.58 | $74.20 | $74.20 | 6,765,334 |
2022-10-25 | $71.95 | $73.73 | $71.86 | $73.68 | $73.68 | 6,001,296 |
2022-10-24 | $72.61 | $73.00 | $71.76 | $71.90 | $71.90 | 6,737,390 |
2022-10-21 | $69.77 | $72.42 | $69.70 | $72.32 | $72.32 | 8,340,468 |
2022-10-20 | $70.51 | $71.78 | $69.73 | $69.90 | $69.90 | 5,708,283 |
2022-10-19 | $70.73 | $71.32 | $69.98 | $70.41 | $70.41 | 4,345,205 |
2022-10-18 | $71.56 | $72.00 | $70.46 | $71.25 | $71.25 | 7,979,441 |
2022-10-17 | $69.56 | $70.35 | $69.47 | $69.88 | $69.88 | 5,735,735 |
2022-10-14 | $71.02 | $71.17 | $68.06 | $68.18 | $68.18 | 8,297,731 |
2022-10-13 | $67.21 | $70.88 | $66.86 | $70.56 | $70.56 | 9,723,179 |
2022-10-12 | $69.09 | $69.16 | $68.51 | $68.55 | $68.55 | 8,011,474 |
2022-10-11 | $69.03 | $70.20 | $68.58 | $69.07 | $69.07 | 6,959,440 |
2022-10-10 | $69.73 | $70.02 | $69.15 | $69.61 | $69.61 | 5,195,637 |
2022-10-07 | $70.63 | $70.78 | $69.01 | $69.46 | $69.46 | 5,091,888 |
2022-10-06 | $71.42 | $72.18 | $71.04 | $71.22 | $71.22 | 11,976,774 |
2022-10-05 | $71.78 | $72.57 | $71.17 | $71.98 | $71.98 | 9,214,856 |
2022-10-04 | $71.63 | $72.88 | $71.51 | $72.80 | $72.80 | 15,125,156 |
2022-10-03 | $69.10 | $70.74 | $68.71 | $70.22 | $70.22 | 9,929,166 |
2022-09-30 | $68.14 | $69.27 | $67.80 | $68.01 | $68.01 | 5,410,418 |
2022-09-29 | $68.55 | $68.55 | $67.20 | $68.19 | $68.19 | 5,727,267 |
2022-09-28 | $67.83 | $69.53 | $67.57 | $69.21 | $69.21 | 6,753,934 |
2022-09-27 | $68.18 | $68.57 | $66.85 | $67.47 | $67.47 | 7,078,923 |
2022-09-26 | $67.94 | $68.81 | $66.98 | $67.32 | $67.32 | 7,489,042 |
2022-09-23 | $68.66 | $68.75 | $67.41 | $68.43 | $68.43 | 7,005,140 |
2022-09-22 | $71.00 | $71.20 | $69.81 | $69.86 | $69.86 | 5,783,420 |
2022-09-21 | $72.81 | $72.96 | $70.68 | $70.71 | $70.71 | 8,883,657 |
2022-09-20 | $72.69 | $72.69 | $71.75 | $72.29 | $72.29 | 4,774,909 |
2022-09-19 | $71.70 | $73.79 | $71.61 | $73.69 | $73.69 | 5,161,722 |
2022-09-16 | $73.07 | $73.18 | $72.11 | $72.90 | $72.50 | 8,132,679 |
2022-09-15 | $74.77 | $75.55 | $73.94 | $74.07 | $73.66 | 5,208,715 |
2022-09-14 | $75.65 | $75.73 | $74.33 | $75.06 | $74.64 | 5,781,206 |
2022-09-13 | $76.79 | $77.66 | $75.80 | $75.99 | $75.57 | 4,702,010 |
2022-09-12 | $78.87 | $79.18 | $78.32 | $78.80 | $78.36 | 4,049,539 |
2022-09-09 | $77.68 | $78.29 | $77.47 | $78.07 | $77.64 | 3,648,273 |
2022-09-08 | $75.41 | $76.97 | $75.14 | $76.91 | $76.48 | 4,398,297 |
2022-09-07 | $73.92 | $76.30 | $73.75 | $76.17 | $75.75 | 6,096,201 |
2022-09-06 | $74.78 | $75.05 | $73.79 | $74.12 | $73.71 | 6,275,094 |
2022-09-02 | $75.52 | $76.12 | $74.02 | $74.35 | $74.35 | 7,067,100 |
2022-09-01 | $74.50 | $74.63 | $73.51 | $74.42 | $74.42 | 5,898,010 |
2022-08-31 | $76.48 | $76.48 | $75.38 | $75.41 | $75.41 | 5,025,373 |
2022-08-30 | $77.82 | $77.87 | $75.90 | $76.35 | $76.35 | 3,701,287 |
2022-08-29 | $77.31 | $78.26 | $77.12 | $77.62 | $77.62 | 3,573,099 |
2022-08-26 | $80.82 | $80.89 | $78.11 | $78.17 | $78.17 | 4,333,003 |
2022-08-25 | $79.39 | $80.67 | $79.39 | $80.64 | $80.64 | 3,065,481 |
2022-08-24 | $78.58 | $79.14 | $78.36 | $78.85 | $78.85 | 2,889,093 |
2022-08-23 | $77.92 | $79.07 | $77.92 | $78.68 | $78.68 | 4,920,222 |
2022-08-22 | $77.94 | $78.34 | $77.63 | $77.91 | $77.91 | 3,515,962 |
2022-08-19 | $80.21 | $80.21 | $78.88 | $79.17 | $79.17 | 3,317,259 |
2022-08-18 | $80.72 | $80.85 | $80.13 | $80.65 | $80.65 | 2,281,370 |
2022-08-17 | $80.61 | $80.79 | $79.98 | $80.40 | $80.40 | 4,079,918 |
2022-08-16 | $80.84 | $81.87 | $80.83 | $81.52 | $81.52 | 2,605,776 |
2022-08-15 | $80.26 | $81.19 | $79.99 | $81.07 | $81.07 | 3,190,138 |
2022-08-12 | $79.87 | $81.14 | $79.72 | $81.12 | $81.12 | 3,723,637 |
2022-08-11 | $80.08 | $80.63 | $79.52 | $79.62 | $79.62 | 3,064,578 |
2022-08-10 | $78.66 | $79.80 | $78.64 | $79.35 | $79.35 | 4,264,148 |
2022-08-09 | $77.67 | $77.70 | $76.89 | $77.16 | $77.16 | 6,993,653 |
2022-08-08 | $78.05 | $78.64 | $77.49 | $77.54 | $77.54 | 4,707,123 |
2022-08-05 | $76.23 | $77.44 | $76.12 | $77.11 | $77.11 | 2,945,981 |
2022-08-04 | $76.91 | $77.50 | $76.45 | $76.84 | $76.84 | 3,449,446 |
2022-08-03 | $77.13 | $77.32 | $76.14 | $76.79 | $76.79 | 4,798,734 |
2022-08-02 | $77.11 | $77.79 | $76.28 | $76.71 | $76.71 | 5,683,689 |
2022-08-01 | $77.76 | $77.82 | $76.94 | $77.50 | $77.50 | 5,205,845 |
2022-07-29 | $77.65 | $78.34 | $77.35 | $78.13 | $78.13 | 4,629,139 |
2022-07-28 | $76.12 | $77.18 | $75.95 | $77.10 | $77.10 | 5,915,993 |
2022-07-27 | $74.33 | $76.06 | $73.97 | $75.76 | $75.76 | 5,851,612 |
2022-07-26 | $74.98 | $75.30 | $74.57 | $74.86 | $74.86 | 3,851,874 |
2022-07-25 | $75.26 | $75.47 | $74.76 | $75.37 | $75.37 | 3,864,919 |
2022-07-22 | $76.06 | $76.45 | $74.72 | $75.06 | $75.06 | 5,403,743 |
2022-07-21 | $74.41 | $75.62 | $74.07 | $75.60 | $75.60 | 4,700,916 |
2022-07-20 | $74.31 | $74.87 | $73.99 | $74.54 | $74.54 | 4,691,708 |
2022-07-19 | $73.01 | $74.58 | $72.93 | $74.41 | $74.41 | 5,642,414 |
2022-07-18 | $72.98 | $73.32 | $71.94 | $72.21 | $72.21 | 3,766,700 |
2022-07-15 | $72.08 | $72.29 | $71.16 | $72.04 | $72.04 | 5,167,017 |
2022-07-14 | $70.91 | $70.99 | $69.98 | $70.93 | $70.93 | 7,506,167 |
2022-07-13 | $71.49 | $72.68 | $71.13 | $72.26 | $72.26 | 9,999,380 |
2022-07-12 | $72.51 | $73.64 | $72.42 | $72.68 | $72.68 | 6,803,456 |
2022-07-11 | $72.28 | $73.15 | $72.15 | $72.82 | $72.82 | 4,143,790 |
2022-07-08 | $73.85 | $73.97 | $72.63 | $73.02 | $73.02 | 4,091,297 |
2022-07-07 | $73.99 | $74.50 | $73.53 | $73.74 | $73.74 | 4,948,661 |
2022-07-06 | $72.55 | $73.30 | $71.76 | $73.09 | $73.09 | 8,300,960 |
2022-07-05 | $72.17 | $72.64 | $71.11 | $72.63 | $72.63 | 9,706,810 |
2022-07-01 | $72.99 | $74.23 | $72.19 | $74.12 | $74.12 | 8,217,101 |
2022-06-30 | $73.32 | $74.28 | $72.58 | $73.60 | $73.60 | 6,930,162 |
2022-06-29 | $75.16 | $75.29 | $73.71 | $74.48 | $74.48 | 5,297,410 |
2022-06-28 | $76.28 | $76.99 | $74.90 | $75.02 | $75.02 | 4,923,194 |
2022-06-27 | $76.40 | $76.66 | $75.60 | $75.83 | $75.83 | 6,791,861 |
2022-06-24 | $74.04 | $76.48 | $73.96 | $76.46 | $76.46 | 11,247,565 |
2022-06-23 | $74.26 | $74.68 | $72.77 | $73.54 | $73.54 | 9,467,396 |
2022-06-22 | $73.90 | $75.29 | $73.69 | $74.56 | $74.56 | 8,032,413 |
2022-06-21 | $75.57 | $75.88 | $74.95 | $75.53 | $75.53 | 5,616,590 |
2022-06-17 | $74.94 | $75.46 | $73.62 | $74.92 | $74.41 | 12,509,811 |
2022-06-16 | $75.73 | $75.98 | $74.41 | $75.05 | $74.54 | 9,284,671 |
2022-06-15 | $78.87 | $78.97 | $76.44 | $77.86 | $77.33 | 10,429,713 |
2022-06-14 | $78.46 | $78.93 | $77.27 | $77.88 | $77.35 | 7,850,368 |
2022-06-13 | $79.58 | $79.76 | $78.02 | $78.48 | $77.95 | 10,410,240 |
2022-06-10 | $82.62 | $82.76 | $81.56 | $81.67 | $81.12 | 8,334,179 |
2022-06-09 | $85.63 | $85.92 | $84.22 | $84.25 | $83.68 | 5,406,431 |
2022-06-08 | $87.21 | $87.95 | $86.10 | $86.29 | $85.71 | 4,237,813 |
2022-06-07 | $86.75 | $88.23 | $86.52 | $88.12 | $87.52 | 6,205,869 |
2022-06-06 | $87.31 | $87.84 | $87.02 | $87.49 | $86.90 | 5,592,117 |
2022-06-03 | $86.74 | $87.36 | $86.36 | $86.67 | $86.08 | 5,325,675 |
2022-06-02 | $86.08 | $87.52 | $85.89 | $87.52 | $86.93 | 6,525,394 |
2022-06-01 | $86.17 | $86.44 | $84.34 | $85.17 | $84.59 | 7,175,029 |
2022-05-31 | $86.54 | $86.86 | $85.74 | $86.03 | $85.45 | 9,245,419 |
2022-05-27 | $86.08 | $87.39 | $85.94 | $87.36 | $86.77 | 6,794,375 |
2022-05-26 | $84.40 | $85.79 | $84.24 | $85.36 | $84.78 | 5,536,633 |
2022-05-25 | $83.13 | $84.18 | $82.84 | $83.82 | $83.25 | 5,535,806 |
2022-05-24 | $83.65 | $83.74 | $82.02 | $83.45 | $82.89 | 7,029,807 |
2022-05-23 | $83.47 | $84.13 | $82.90 | $83.93 | $83.36 | 6,380,142 |
2022-05-20 | $83.43 | $83.75 | $80.62 | $82.42 | $81.86 | 8,057,183 |
2022-05-19 | $81.50 | $83.59 | $81.40 | $82.62 | $82.06 | 8,097,544 |
2022-05-18 | $83.86 | $84.05 | $81.69 | $82.04 | $81.48 | 6,966,247 |
2022-05-17 | $84.19 | $84.80 | $83.34 | $84.67 | $84.10 | 7,568,711 |
2022-05-16 | $82.14 | $83.00 | $81.39 | $82.34 | $81.78 | 8,346,281 |
2022-05-13 | $81.89 | $83.31 | $81.89 | $82.49 | $81.93 | 8,647,669 |
2022-05-12 | $80.54 | $82.05 | $79.76 | $81.24 | $80.69 | 13,229,117 |
2022-05-11 | $81.58 | $83.57 | $81.21 | $81.39 | $80.84 | 16,918,308 |
2022-05-10 | $83.22 | $83.44 | $80.38 | $81.35 | $80.80 | 17,015,214 |
2022-05-09 | $82.99 | $83.74 | $81.63 | $81.86 | $81.31 | 13,940,872 |
2022-05-06 | $85.08 | $85.08 | $83.13 | $84.53 | $83.96 | 14,357,853 |
2022-05-05 | $87.88 | $88.17 | $84.83 | $85.76 | $85.18 | 12,271,817 |
2022-05-04 | $86.28 | $88.56 | $85.49 | $88.50 | $87.90 | 14,899,256 |
2022-05-03 | $84.83 | $86.20 | $84.66 | $85.72 | $85.14 | 11,422,531 |
2022-05-02 | $85.14 | $85.50 | $83.13 | $84.77 | $84.20 | 16,419,088 |
2022-04-29 | $87.05 | $87.77 | $84.82 | $85.03 | $84.45 | 10,632,858 |
2022-04-28 | $85.84 | $87.07 | $84.39 | $86.77 | $86.18 | 10,351,489 |
2022-04-27 | $84.94 | $86.39 | $84.67 | $85.42 | $84.84 | 13,024,788 |
2022-04-26 | $85.88 | $86.36 | $84.14 | $84.18 | $83.61 | 10,535,373 |
2022-04-25 | $84.83 | $85.72 | $83.14 | $85.50 | $84.92 | 13,343,899 |
2022-04-22 | $88.33 | $88.35 | $85.58 | $85.74 | $85.16 | 9,412,122 |
2022-04-21 | $91.23 | $91.49 | $88.82 | $89.07 | $88.47 | 7,664,344 |
2022-04-20 | $90.12 | $90.90 | $89.95 | $90.55 | $89.94 | 8,630,257 |
2022-04-19 | $88.89 | $90.17 | $88.67 | $89.98 | $89.37 | 5,060,676 |
2022-04-18 | $89.00 | $89.67 | $88.84 | $89.14 | $88.54 | 6,221,508 |
2022-04-14 | $89.46 | $90.12 | $89.01 | $89.06 | $88.46 | 6,332,024 |
2022-04-13 | $88.23 | $89.40 | $87.88 | $89.36 | $88.76 | 8,530,764 |
2022-04-12 | $88.47 | $89.21 | $87.70 | $88.06 | $87.46 | 7,147,807 |
2022-04-11 | $88.19 | $88.98 | $87.93 | $88.04 | $87.44 | 6,133,097 |
2022-04-08 | $88.45 | $89.06 | $87.99 | $88.48 | $87.88 | 5,155,523 |
2022-04-07 | $87.48 | $88.30 | $86.87 | $87.94 | $87.34 | 5,764,577 |
2022-04-06 | $87.82 | $87.85 | $86.61 | $87.37 | $86.78 | 8,397,792 |
2022-04-05 | $89.05 | $89.66 | $88.13 | $88.39 | $87.79 | 5,708,730 |
2022-04-04 | $89.23 | $89.23 | $88.31 | $89.10 | $88.50 | 5,759,033 |
2022-04-01 | $88.66 | $89.41 | $88.14 | $89.08 | $88.48 | 6,242,029 |
2022-03-31 | $88.97 | $89.64 | $88.14 | $88.15 | $87.55 | 5,299,680 |
2022-03-30 | $89.67 | $89.83 | $88.91 | $89.34 | $88.74 | 4,483,574 |
2022-03-29 | $88.97 | $89.64 | $88.30 | $89.64 | $89.03 | 7,828,060 |
2022-03-28 | $88.96 | $89.02 | $88.01 | $88.89 | $88.29 | 5,353,431 |
2022-03-25 | $88.50 | $89.34 | $88.34 | $89.29 | $88.69 | 5,024,347 |
2022-03-24 | $87.10 | $88.34 | $87.03 | $88.30 | $87.70 | 5,452,645 |
2022-03-23 | $86.75 | $87.15 | $86.45 | $86.56 | $85.97 | 5,789,395 |
2022-03-22 | $87.15 | $87.51 | $86.64 | $86.96 | $86.37 | 6,926,499 |
2022-03-21 | $86.13 | $86.87 | $85.92 | $86.49 | $85.90 | 8,877,425 |
2022-03-18 | $85.16 | $86.25 | $84.93 | $86.10 | $85.20 | 8,865,310 |
2022-03-17 | $83.69 | $85.62 | $83.58 | $85.58 | $84.69 | 7,051,478 |
2022-03-16 | $83.60 | $84.76 | $82.28 | $83.97 | $83.09 | 11,946,590 |
2022-03-15 | $81.77 | $82.83 | $81.22 | $82.67 | $81.81 | 9,084,881 |
2022-03-14 | $82.38 | $82.91 | $81.32 | $81.73 | $80.88 | 7,815,576 |
2022-03-11 | $82.57 | $83.28 | $81.78 | $81.85 | $80.99 | 6,931,465 |
2022-03-10 | $81.39 | $82.57 | $81.28 | $82.46 | $81.60 | 7,795,020 |
2022-03-09 | $81.09 | $82.73 | $80.65 | $82.24 | $81.38 | 10,313,262 |
2022-03-08 | $80.29 | $81.45 | $79.29 | $79.77 | $78.94 | 12,995,031 |
2022-03-07 | $82.83 | $82.89 | $80.17 | $80.18 | $79.34 | 10,913,229 |
2022-03-04 | $82.33 | $83.10 | $81.68 | $83.06 | $82.19 | 8,664,522 |
2022-03-03 | $83.99 | $84.29 | $82.51 | $83.35 | $82.48 | 9,736,032 |
2022-03-02 | $81.96 | $83.71 | $81.77 | $83.25 | $82.38 | 9,571,447 |
2022-03-01 | $83.14 | $83.79 | $80.97 | $81.46 | $80.61 | 13,131,963 |
2022-02-28 | $83.04 | $83.95 | $82.57 | $83.38 | $82.51 | 11,230,230 |
2022-02-25 | $81.74 | $84.38 | $81.67 | $84.34 | $83.46 | 11,129,434 |
2022-02-24 | $79.77 | $81.60 | $79.38 | $81.37 | $80.52 | 15,903,697 |
2022-02-23 | $83.20 | $83.50 | $81.49 | $81.61 | $80.76 | 9,581,100 |
2022-02-22 | $83.46 | $83.82 | $81.99 | $82.67 | $81.81 | 10,654,235 |
2022-02-18 | $84.18 | $84.62 | $83.39 | $83.86 | $82.98 | 8,964,834 |
2022-02-17 | $84.58 | $84.84 | $83.71 | $84.00 | $83.12 | 6,541,914 |
2022-02-16 | $84.75 | $85.64 | $84.59 | $85.46 | $84.57 | 7,839,026 |
2022-02-15 | $83.89 | $84.97 | $83.80 | $84.84 | $83.95 | 6,675,505 |
2022-02-14 | $84.06 | $84.14 | $82.68 | $83.31 | $82.44 | 9,448,367 |
2022-02-11 | $84.89 | $85.67 | $83.72 | $84.00 | $83.12 | 12,633,402 |
2022-02-10 | $85.51 | $87.22 | $84.90 | $85.32 | $84.43 | 13,310,950 |
2022-02-09 | $84.82 | $85.95 | $84.79 | $85.82 | $84.92 | 10,734,621 |
2022-02-08 | $83.04 | $84.14 | $82.87 | $83.99 | $83.11 | 7,750,896 |
2022-02-07 | $83.29 | $83.49 | $82.43 | $82.71 | $81.85 | 12,627,744 |
2022-02-04 | $83.38 | $84.05 | $82.63 | $83.12 | $82.25 | 11,688,072 |
2022-02-03 | $85.27 | $85.89 | $84.38 | $84.52 | $83.64 | 7,771,350 |
2022-02-02 | $85.73 | $86.40 | $85.27 | $86.02 | $85.12 | 7,079,560 |
2022-02-01 | $84.88 | $85.95 | $84.42 | $85.75 | $84.85 | 9,304,250 |
2022-01-31 | $82.78 | $84.51 | $82.64 | $84.45 | $83.57 | 7,274,794 |
2022-01-28 | $82.38 | $83.25 | $81.23 | $83.22 | $82.35 | 11,008,194 |
2022-01-27 | $83.37 | $84.47 | $81.96 | $82.74 | $81.87 | 11,587,291 |
2022-01-26 | $84.00 | $84.70 | $81.63 | $82.46 | $81.60 | 13,460,817 |
2022-01-25 | $82.83 | $84.04 | $81.40 | $83.33 | $82.46 | 14,655,685 |
2022-01-24 | $82.46 | $84.31 | $80.91 | $84.09 | $83.21 | 21,229,466 |
2022-01-21 | $85.63 | $85.95 | $83.76 | $84.04 | $83.16 | 16,271,249 |
2022-01-20 | $87.63 | $88.28 | $86.04 | $86.14 | $85.24 | 8,573,630 |
2022-01-19 | $88.28 | $88.50 | $87.37 | $87.41 | $86.50 | 7,394,158 |
2022-01-18 | $87.84 | $87.99 | $86.95 | $87.63 | $86.71 | 7,784,342 |
2022-01-14 | $88.57 | $88.97 | $87.74 | $88.80 | $87.87 | 7,294,381 |
2022-01-13 | $90.12 | $90.59 | $89.34 | $89.56 | $88.62 | 6,003,074 |
2022-01-12 | $90.11 | $90.45 | $89.36 | $90.26 | $89.32 | 5,107,848 |
2022-01-11 | $88.52 | $89.39 | $87.76 | $89.36 | $88.43 | 6,800,152 |
2022-01-10 | $88.82 | $89.03 | $87.55 | $88.39 | $87.47 | 8,409,570 |
2022-01-07 | $89.49 | $89.64 | $88.91 | $89.30 | $88.37 | 8,271,830 |
2022-01-06 | $90.73 | $90.73 | $89.25 | $89.38 | $88.45 | 8,934,382 |
2022-01-05 | $91.00 | $92.31 | $90.49 | $90.52 | $89.57 | 10,626,376 |
2022-01-04 | $89.69 | $90.87 | $89.65 | $90.53 | $89.58 | 9,968,869 |
2022-01-03 | $90.72 | $90.83 | $89.22 | $89.43 | $88.49 | 7,544,354 |
2021-12-31 | $90.05 | $90.84 | $90.03 | $90.61 | $89.66 | 3,227,909 |
2021-12-30 | $90.56 | $91.08 | $90.14 | $90.21 | $89.27 | 3,170,006 |
2021-12-29 | $90.08 | $90.69 | $90.00 | $90.53 | $89.58 | 2,576,989 |
2021-12-28 | $89.60 | $90.26 | $89.58 | $90.16 | $89.22 | 4,269,052 |
2021-12-27 | $88.59 | $89.65 | $88.46 | $89.64 | $88.70 | 2,459,779 |
2021-12-23 | $87.57 | $88.60 | $87.44 | $88.31 | $87.39 | 2,873,018 |
2021-12-22 | $86.64 | $87.50 | $86.53 | $87.43 | $86.52 | 3,095,125 |
2021-12-21 | $86.28 | $87.08 | $86.21 | $86.74 | $85.83 | 4,531,763 |
2021-12-20 | $85.98 | $86.03 | $84.57 | $85.66 | $84.76 | 7,077,762 |
2021-12-17 | $88.45 | $88.71 | $87.60 | $87.66 | $86.30 | 7,832,733 |
2021-12-16 | $88.47 | $89.34 | $88.40 | $88.77 | $87.39 | 6,535,634 |
2021-12-15 | $87.31 | $87.98 | $86.36 | $87.87 | $86.51 | 7,311,540 |
2021-12-14 | $87.70 | $88.42 | $87.44 | $87.68 | $86.32 | 4,536,787 |
2021-12-13 | $88.25 | $88.45 | $87.48 | $87.77 | $86.41 | 4,703,340 |
2021-12-10 | $88.43 | $88.64 | $87.72 | $88.30 | $86.93 | 4,792,550 |
2021-12-09 | $87.59 | $88.18 | $87.40 | $87.76 | $86.40 | 3,300,773 |
2021-12-08 | $88.18 | $88.45 | $87.74 | $88.25 | $86.88 | 4,608,310 |
2021-12-07 | $87.56 | $88.43 | $87.55 | $87.88 | $86.51 | 5,653,471 |
2021-12-06 | $86.17 | $87.24 | $85.86 | $86.56 | $85.22 | 8,122,986 |
2021-12-03 | $85.64 | $86.56 | $84.55 | $85.31 | $83.98 | 9,988,682 |
2021-12-02 | $84.07 | $85.85 | $83.91 | $85.50 | $84.17 | 8,978,673 |
2021-12-01 | $85.99 | $86.73 | $83.75 | $83.79 | $82.49 | 11,242,869 |
2021-11-30 | $86.36 | $86.58 | $84.49 | $84.65 | $83.34 | 12,002,301 |
2021-11-29 | $87.06 | $87.25 | $86.23 | $86.80 | $85.45 | 6,140,199 |
2021-11-26 | $85.91 | $86.81 | $85.47 | $86.40 | $85.06 | 7,107,505 |
2021-11-24 | $88.07 | $88.27 | $87.72 | $87.91 | $86.54 | 5,182,620 |
2021-11-23 | $88.48 | $89.17 | $88.09 | $88.54 | $87.16 | 7,616,338 |
2021-11-22 | $88.35 | $89.40 | $88.31 | $88.45 | $87.08 | 6,690,035 |
2021-11-19 | $88.16 | $88.84 | $88.02 | $88.31 | $86.94 | 5,213,351 |
2021-11-18 | $88.92 | $89.09 | $88.29 | $88.47 | $87.10 | 5,194,591 |
2021-11-17 | $89.30 | $89.53 | $88.78 | $88.85 | $87.47 | 5,279,572 |
2021-11-16 | $89.74 | $89.99 | $89.38 | $89.44 | $88.05 | 4,388,136 |
2021-11-15 | $90.13 | $90.17 | $89.37 | $89.69 | $88.30 | 4,314,031 |
2021-11-12 | $89.67 | $90.15 | $89.46 | $90.10 | $88.70 | 4,383,047 |
2021-11-11 | $89.12 | $89.80 | $88.93 | $89.43 | $88.04 | 4,079,195 |
2021-11-10 | $89.24 | $89.65 | $88.54 | $88.72 | $87.34 | 6,436,232 |
2021-11-09 | $88.95 | $89.33 | $88.59 | $89.33 | $87.94 | 7,857,308 |
2021-11-08 | $88.78 | $89.23 | $88.61 | $88.92 | $87.54 | 5,345,020 |
2021-11-05 | $87.36 | $88.06 | $87.27 | $87.82 | $86.46 | 5,829,404 |
2021-11-04 | $87.32 | $87.51 | $86.77 | $87.14 | $85.79 | 5,036,572 |
2021-11-03 | $86.44 | $87.56 | $86.21 | $87.19 | $85.84 | 9,593,688 |
2021-11-02 | $85.54 | $86.46 | $85.38 | $86.29 | $84.95 | 6,628,081 |
2021-11-01 | $85.26 | $85.83 | $85.02 | $85.32 | $83.99 | 5,484,691 |
2021-10-29 | $85.21 | $85.83 | $84.81 | $85.12 | $83.80 | 4,349,562 |
2021-10-28 | $84.79 | $85.69 | $84.77 | $85.53 | $84.20 | 4,151,685 |
2021-10-27 | $85.59 | $85.74 | $84.63 | $84.69 | $83.37 | 5,702,093 |
2021-10-26 | $85.83 | $86.27 | $85.12 | $85.92 | $84.59 | 5,776,969 |
2021-10-25 | $85.37 | $86.04 | $84.85 | $85.68 | $84.35 | 5,399,652 |
2021-10-22 | $85.15 | $85.73 | $84.83 | $84.83 | $83.51 | 5,784,213 |
2021-10-21 | $84.86 | $85.02 | $84.11 | $84.99 | $83.67 | 6,696,108 |
2021-10-20 | $84.60 | $85.31 | $84.40 | $85.21 | $83.89 | 4,651,953 |
2021-10-19 | $84.47 | $84.53 | $83.83 | $84.53 | $83.22 | 4,795,501 |
2021-10-18 | $83.43 | $84.25 | $83.28 | $84.09 | $82.78 | 6,349,897 |
2021-10-15 | $84.34 | $84.58 | $83.94 | $84.15 | $82.84 | 5,852,546 |
2021-10-14 | $82.71 | $84.02 | $82.48 | $83.90 | $82.60 | 5,687,340 |
2021-10-13 | $81.83 | $82.28 | $80.93 | $81.91 | $80.64 | 7,215,657 |
2021-10-12 | $81.24 | $81.68 | $81.00 | $81.30 | $80.04 | 7,665,740 |
2021-10-11 | $81.46 | $82.38 | $81.18 | $81.19 | $79.93 | 4,836,766 |
2021-10-08 | $81.83 | $82.03 | $81.03 | $81.18 | $79.92 | 6,399,037 |
2021-10-07 | $81.27 | $82.52 | $81.27 | $81.63 | $80.36 | 8,469,289 |
2021-10-06 | $79.91 | $80.58 | $79.06 | $80.58 | $79.33 | 7,724,252 |
2021-10-05 | $80.24 | $81.18 | $79.70 | $80.73 | $79.48 | 6,792,058 |
2021-10-04 | $80.47 | $80.97 | $79.45 | $80.02 | $78.78 | 8,555,819 |
2021-10-01 | $79.49 | $80.80 | $78.89 | $80.37 | $79.12 | 9,249,991 |
2021-09-30 | $80.60 | $80.93 | $79.09 | $79.11 | $77.88 | 10,729,442 |
2021-09-29 | $80.68 | $80.86 | $80.20 | $80.36 | $79.11 | 6,969,761 |
2021-09-28 | $81.50 | $81.62 | $80.44 | $80.69 | $79.44 | 8,285,263 |
2021-09-27 | $81.28 | $82.16 | $81.27 | $81.70 | $80.43 | 5,216,513 |
2021-09-24 | $80.82 | $81.50 | $80.63 | $81.07 | $79.81 | 3,625,896 |
2021-09-23 | $80.65 | $81.74 | $80.57 | $81.19 | $79.93 | 4,758,327 |
2021-09-22 | $79.99 | $80.85 | $79.99 | $80.05 | $78.81 | 7,656,112 |
2021-09-21 | $79.91 | $80.05 | $78.89 | $79.23 | $78.00 | 7,614,708 |
2021-09-20 | $79.08 | $79.79 | $78.37 | $79.42 | $78.19 | 10,077,762 |
2021-09-17 | $82.58 | $82.73 | $81.07 | $81.33 | $79.71 | 9,965,999 |
2021-09-16 | $83.63 | $83.71 | $82.44 | $83.04 | $81.39 | 5,625,365 |
2021-09-15 | $83.28 | $84.05 | $83.12 | $83.95 | $82.28 | 6,325,836 |
2021-09-14 | $84.28 | $84.34 | $82.89 | $83.07 | $81.42 | 6,043,651 |
2021-09-13 | $84.75 | $85.00 | $83.46 | $83.99 | $82.32 | 7,610,040 |
2021-09-10 | $84.42 | $85.05 | $83.96 | $84.01 | $82.34 | 8,890,182 |
2021-09-09 | $83.76 | $84.60 | $83.76 | $84.03 | $82.36 | 4,935,706 |
2021-09-08 | $84.56 | $84.64 | $83.71 | $84.00 | $82.33 | 6,209,959 |
2021-09-07 | $85.07 | $85.13 | $84.69 | $84.81 | $83.12 | 6,932,341 |
2021-09-03 | $85.85 | $86.10 | $85.35 | $85.37 | $83.67 | 11,440,331 |
2021-09-02 | $85.64 | $86.11 | $85.61 | $85.94 | $84.23 | 5,315,638 |
2021-09-01 | $85.52 | $85.73 | $84.65 | $85.39 | $83.69 | 7,008,910 |
2021-08-31 | $85.81 | $85.81 | $85.20 | $85.61 | $83.91 | 5,304,465 |
2021-08-30 | $86.30 | $86.46 | $85.86 | $85.86 | $84.15 | 4,506,359 |
2021-08-27 | $85.26 | $86.20 | $85.17 | $85.95 | $84.24 | 5,178,779 |
2021-08-26 | $85.39 | $85.50 | $84.79 | $84.83 | $83.14 | 5,770,877 |
2021-08-25 | $84.80 | $85.70 | $84.47 | $85.42 | $83.72 | 4,912,230 |
2021-08-24 | $84.90 | $85.29 | $84.77 | $85.03 | $83.34 | 5,529,793 |
2021-08-23 | $84.25 | $84.73 | $84.04 | $84.50 | $82.82 | 4,047,754 |
2021-08-20 | $83.32 | $83.96 | $83.19 | $83.78 | $82.11 | 6,986,844 |
2021-08-19 | $83.09 | $83.66 | $82.84 | $83.29 | $81.63 | 7,968,354 |
2021-08-18 | $84.73 | $85.24 | $83.99 | $84.04 | $82.37 | 7,356,372 |
2021-08-17 | $85.55 | $85.65 | $84.04 | $85.03 | $83.34 | 7,462,005 |
2021-08-16 | $85.92 | $86.13 | $85.11 | $86.02 | $84.31 | 6,137,246 |
2021-08-13 | $86.49 | $86.63 | $86.29 | $86.45 | $84.73 | 3,907,689 |
2021-08-12 | $86.52 | $86.60 | $85.60 | $86.37 | $84.65 | 4,806,381 |
2021-08-11 | $85.96 | $86.58 | $85.57 | $86.51 | $84.79 | 8,272,385 |
2021-08-10 | $84.01 | $85.64 | $84.01 | $85.31 | $83.61 | 8,023,710 |
2021-08-09 | $83.99 | $84.25 | $83.36 | $84.04 | $82.37 | 5,371,786 |
2021-08-06 | $83.43 | $84.25 | $83.35 | $84.14 | $82.47 | 7,027,145 |
2021-08-05 | $83.46 | $84.02 | $82.86 | $82.94 | $81.29 | 6,982,749 |
2021-08-04 | $83.51 | $83.96 | $83.02 | $83.06 | $81.41 | 5,269,924 |
2021-08-03 | $83.08 | $83.87 | $82.37 | $83.86 | $82.19 | 6,565,955 |
2021-08-02 | $84.42 | $84.91 | $83.00 | $83.00 | $81.35 | 8,504,995 |
2021-07-30 | $83.52 | $84.54 | $83.52 | $84.02 | $82.35 | 5,586,187 |
2021-07-29 | $83.35 | $83.99 | $83.15 | $83.68 | $82.01 | 6,255,914 |
2021-07-28 | $82.56 | $83.07 | $81.97 | $82.77 | $81.12 | 6,107,236 |
2021-07-27 | $81.91 | $82.90 | $81.13 | $82.53 | $80.89 | 8,432,159 |
2021-07-26 | $81.93 | $82.50 | $81.75 | $82.42 | $80.78 | 5,910,318 |
2021-07-23 | $81.56 | $81.81 | $80.84 | $81.73 | $80.10 | 5,196,385 |
2021-07-22 | $81.32 | $81.40 | $80.49 | $81.16 | $79.55 | 4,726,701 |
2021-07-21 | $80.81 | $81.39 | $80.71 | $81.13 | $79.52 | 6,835,617 |
2021-07-20 | $79.14 | $80.83 | $78.89 | $80.25 | $78.65 | 10,615,769 |
2021-07-19 | $79.66 | $79.73 | $78.68 | $79.35 | $77.77 | 11,506,743 |
2021-07-16 | $82.48 | $82.54 | $80.94 | $81.09 | $79.48 | 9,611,083 |
2021-07-15 | $81.90 | $82.88 | $81.85 | $82.33 | $80.69 | 6,344,145 |
2021-07-14 | $82.59 | $83.25 | $82.08 | $82.32 | $80.68 | 6,188,296 |
2021-07-13 | $83.10 | $83.29 | $82.23 | $82.49 | $80.85 | 12,354,613 |
2021-07-12 | $82.48 | $83.50 | $82.17 | $83.25 | $81.59 | 10,113,131 |
2021-07-09 | $82.43 | $83.20 | $82.27 | $82.98 | $81.33 | 7,490,790 |
2021-07-08 | $81.15 | $81.82 | $80.67 | $81.38 | $79.76 | 7,912,788 |
2021-07-07 | $81.67 | $82.57 | $81.48 | $82.50 | $80.86 | 6,589,379 |
2021-07-06 | $82.84 | $82.87 | $81.08 | $81.65 | $80.03 | 6,108,325 |
2021-07-02 | $82.87 | $82.98 | $82.32 | $82.88 | $81.23 | 6,170,931 |
2021-07-01 | $82.97 | $83.08 | $82.34 | $82.76 | $81.11 | 7,092,344 |
2021-06-30 | $81.86 | $82.43 | $81.85 | $82.31 | $80.67 | 4,864,261 |
2021-06-29 | $82.49 | $82.93 | $81.89 | $82.09 | $80.46 | 4,920,072 |
2021-06-28 | $82.39 | $82.46 | $81.49 | $82.13 | $80.50 | 5,074,107 |
2021-06-25 | $82.57 | $82.90 | $82.06 | $82.13 | $80.50 | 10,109,544 |
2021-06-24 | $82.47 | $82.60 | $81.85 | $82.12 | $80.49 | 5,270,281 |
2021-06-23 | $82.63 | $82.84 | $81.85 | $81.86 | $80.23 | 5,168,413 |
2021-06-22 | $82.40 | $82.75 | $81.81 | $82.39 | $80.75 | 5,578,435 |
2021-06-21 | $81.33 | $82.18 | $81.30 | $82.06 | $80.43 | 9,007,163 |
2021-06-18 | $81.22 | $81.56 | $80.74 | $80.74 | $78.80 | 11,765,848 |
2021-06-17 | $83.70 | $83.71 | $81.07 | $82.07 | $80.10 | 15,161,567 |
2021-06-16 | $84.88 | $84.92 | $83.75 | $83.94 | $81.92 | 8,229,406 |
2021-06-15 | $85.19 | $85.24 | $84.28 | $84.88 | $82.84 | 10,483,674 |
2021-06-14 | $85.88 | $86.09 | $84.60 | $85.06 | $83.01 | 6,187,786 |
2021-06-11 | $86.41 | $86.73 | $85.66 | $86.12 | $84.05 | 4,357,987 |
2021-06-10 | $86.98 | $87.10 | $85.79 | $85.80 | $83.74 | 6,134,576 |
2021-06-09 | $86.83 | $87.08 | $86.30 | $86.32 | $84.24 | 9,880,567 |
2021-06-08 | $86.88 | $87.36 | $86.23 | $87.00 | $84.91 | 5,791,036 |
2021-06-07 | $87.95 | $87.95 | $86.45 | $86.84 | $84.75 | 6,048,824 |
2021-06-04 | $88.09 | $88.22 | $87.55 | $87.91 | $85.80 | 5,145,886 |
2021-06-03 | $87.12 | $87.76 | $86.65 | $87.72 | $85.61 | 6,264,580 |
2021-06-02 | $88.60 | $88.62 | $87.63 | $87.74 | $85.63 | 5,705,299 |
2021-06-01 | $88.27 | $88.62 | $87.88 | $88.48 | $86.35 | 6,850,366 |
2021-05-28 | $87.54 | $87.65 | $86.91 | $87.26 | $85.16 | 5,345,429 |
2021-05-27 | $87.37 | $87.78 | $87.12 | $87.35 | $85.25 | 5,827,436 |
2021-05-26 | $86.66 | $86.93 | $86.07 | $86.66 | $84.58 | 6,308,159 |
2021-05-25 | $87.54 | $87.74 | $86.53 | $86.63 | $84.55 | 4,844,432 |
2021-05-24 | $87.11 | $87.71 | $86.75 | $87.37 | $85.27 | 5,109,226 |
2021-05-21 | $86.89 | $87.52 | $86.55 | $86.60 | $84.52 | 6,766,673 |
2021-05-20 | $86.51 | $86.79 | $86.07 | $86.41 | $84.33 | 5,875,101 |
2021-05-19 | $86.48 | $86.74 | $85.38 | $86.36 | $84.28 | 12,480,019 |
2021-05-18 | $88.83 | $88.88 | $87.64 | $87.70 | $85.59 | 6,797,364 |
2021-05-17 | $87.96 | $88.84 | $87.52 | $88.68 | $86.55 | 7,812,045 |
2021-05-14 | $87.26 | $88.14 | $87.18 | $87.91 | $85.80 | 5,556,257 |
2021-05-13 | $85.69 | $87.13 | $85.49 | $86.87 | $84.78 | 11,065,475 |
2021-05-12 | $87.44 | $87.64 | $85.46 | $85.56 | $83.50 | 9,134,569 |
2021-05-11 | $86.78 | $87.89 | $86.18 | $87.77 | $85.66 | 9,498,522 |
2021-05-10 | $88.89 | $89.21 | $87.47 | $87.48 | $85.38 | 9,119,144 |
2021-05-07 | $87.03 | $88.04 | $86.65 | $87.87 | $85.76 | 7,544,690 |
2021-05-06 | $86.45 | $87.06 | $85.60 | $87.01 | $84.92 | 7,387,349 |
2021-05-05 | $85.54 | $86.42 | $85.54 | $86.28 | $84.21 | 7,556,700 |
2021-05-04 | $83.73 | $85.20 | $83.66 | $85.20 | $83.15 | 7,811,348 |
2021-05-03 | $83.75 | $84.78 | $83.69 | $84.28 | $82.25 | 6,202,798 |
2021-04-30 | $83.57 | $83.96 | $82.85 | $83.04 | $81.04 | 5,176,277 |
2021-04-29 | $83.92 | $83.97 | $83.07 | $83.93 | $81.91 | 5,785,537 |
2021-04-28 | $83.22 | $83.76 | $83.06 | $83.41 | $81.40 | 3,897,019 |
2021-04-27 | $83.03 | $83.42 | $82.67 | $83.18 | $81.18 | 4,441,654 |
2021-04-26 | $83.24 | $83.88 | $83.07 | $83.40 | $81.39 | 4,095,977 |
2021-04-23 | $81.93 | $83.18 | $81.63 | $82.91 | $80.92 | 4,685,016 |
2021-04-22 | $82.87 | $82.87 | $81.47 | $81.57 | $79.61 | 8,050,642 |
2021-04-21 | $81.51 | $83.07 | $81.41 | $82.97 | $80.98 | 5,404,697 |
2021-04-20 | $82.13 | $82.29 | $81.19 | $81.49 | $79.53 | 5,321,588 |
2021-04-19 | $82.66 | $82.81 | $81.82 | $82.28 | $80.30 | 6,056,450 |
2021-04-16 | $82.47 | $82.88 | $82.32 | $82.66 | $80.67 | 6,464,137 |
2021-04-15 | $81.12 | $81.82 | $80.80 | $81.67 | $79.71 | 5,431,526 |
2021-04-14 | $80.20 | $81.05 | $80.17 | $80.72 | $78.78 | 4,976,694 |
2021-04-13 | $80.20 | $80.38 | $79.78 | $80.14 | $78.21 | 4,656,138 |
2021-04-12 | $80.00 | $80.42 | $79.98 | $80.33 | $78.40 | 4,428,228 |
2021-04-09 | $79.55 | $80.07 | $79.31 | $80.05 | $78.13 | 5,308,922 |
2021-04-08 | $79.44 | $79.52 | $78.70 | $79.36 | $77.45 | 5,414,335 |
2021-04-07 | $80.52 | $80.66 | $79.09 | $79.26 | $77.35 | 8,787,902 |
2021-04-06 | $80.33 | $80.94 | $80.26 | $80.65 | $78.71 | 6,275,976 |
2021-04-05 | $80.31 | $80.76 | $79.92 | $80.47 | $78.54 | 8,730,480 |
2021-04-01 | $78.93 | $79.55 | $78.45 | $79.49 | $77.58 | 7,163,125 |
2021-03-31 | $79.34 | $79.58 | $78.60 | $78.80 | $76.91 | 7,087,395 |
2021-03-30 | $79.39 | $79.61 | $78.98 | $79.19 | $77.29 | 6,570,587 |
2021-03-29 | $79.40 | $80.17 | $78.97 | $79.42 | $77.51 | 6,490,032 |
2021-03-26 | $78.49 | $79.75 | $78.23 | $79.69 | $77.77 | 7,609,590 |
2021-03-25 | $76.34 | $77.90 | $75.90 | $77.76 | $75.89 | 7,696,726 |
2021-03-24 | $76.44 | $77.72 | $76.44 | $76.65 | $74.81 | 6,735,553 |
2021-03-23 | $77.37 | $77.43 | $75.83 | $76.10 | $74.27 | 10,235,125 |
2021-03-22 | $77.55 | $78.04 | $77.09 | $77.72 | $75.85 | 6,438,349 |
2021-03-19 | $78.24 | $78.53 | $77.08 | $78.00 | $75.81 | 8,918,446 |
2021-03-18 | $78.64 | $79.54 | $78.24 | $78.39 | $76.18 | 6,586,787 |
2021-03-17 | $78.06 | $79.02 | $77.87 | $78.83 | $76.61 | 5,545,621 |
2021-03-16 | $78.71 | $78.79 | $77.69 | $78.13 | $75.93 | 6,577,190 |
2021-03-15 | $78.69 | $78.83 | $77.83 | $78.78 | $76.56 | 4,646,457 |
2021-03-12 | $78.47 | $78.74 | $78.26 | $78.69 | $76.48 | 4,813,909 |
2021-03-11 | $78.78 | $79.11 | $78.43 | $78.48 | $76.27 | 4,762,522 |
2021-03-10 | $77.17 | $78.67 | $77.12 | $78.06 | $75.86 | 7,168,625 |
2021-03-09 | $76.83 | $77.41 | $76.27 | $76.79 | $74.63 | 7,866,406 |
2021-03-08 | $75.56 | $77.46 | $75.43 | $76.32 | $74.17 | 14,836,504 |
2021-03-05 | $74.38 | $75.56 | $72.82 | $75.31 | $73.19 | 11,756,825 |
2021-03-04 | $74.96 | $75.26 | $72.34 | $73.62 | $71.55 | 18,517,353 |
2021-03-03 | $75.55 | $76.09 | $75.07 | $75.08 | $72.97 | 8,670,449 |
2021-03-02 | $75.63 | $76.52 | $75.58 | $75.83 | $73.70 | 7,564,854 |
2021-03-01 | $74.52 | $75.81 | $74.52 | $75.41 | $73.29 | 7,508,109 |
2021-02-26 | $74.31 | $74.54 | $73.07 | $73.55 | $71.48 | 8,139,504 |
2021-02-25 | $76.11 | $76.24 | $74.20 | $74.50 | $72.40 | 10,181,484 |
2021-02-24 | $75.64 | $76.58 | $75.36 | $76.26 | $74.11 | 7,382,001 |
2021-02-23 | $75.30 | $75.80 | $73.96 | $75.60 | $73.47 | 11,012,398 |
2021-02-22 | $74.96 | $75.65 | $74.71 | $75.34 | $73.22 | 6,098,321 |
2021-02-19 | $74.12 | $75.38 | $74.10 | $75.05 | $72.94 | 5,680,412 |
2021-02-18 | $73.97 | $74.05 | $73.36 | $73.70 | $71.63 | 6,058,772 |
2021-02-17 | $73.99 | $74.30 | $73.20 | $74.16 | $72.07 | 5,910,569 |
2021-02-16 | $74.62 | $74.87 | $74.09 | $74.20 | $72.11 | 6,192,864 |
2021-02-12 | $73.42 | $74.38 | $73.32 | $74.34 | $72.25 | 3,287,893 |
2021-02-11 | $73.73 | $74.00 | $72.95 | $73.58 | $71.51 | 6,673,023 |
2021-02-10 | $74.07 | $74.15 | $73.04 | $73.51 | $71.44 | 5,458,516 |
2021-02-09 | $74.18 | $74.24 | $73.41 | $73.59 | $71.52 | 7,256,967 |
2021-02-08 | $74.16 | $74.40 | $73.95 | $74.14 | $72.05 | 6,317,808 |
2021-02-05 | $72.99 | $73.63 | $72.84 | $73.53 | $71.46 | 6,287,961 |
2021-02-04 | $72.34 | $72.68 | $71.67 | $72.29 | $70.26 | 6,497,108 |
2021-02-03 | $72.61 | $72.98 | $72.28 | $72.55 | $70.51 | 6,423,166 |
2021-02-02 | $72.00 | $72.77 | $71.60 | $72.41 | $70.37 | 7,890,686 |
2021-02-01 | $71.37 | $71.60 | $70.32 | $71.47 | $69.46 | 8,005,954 |
2021-01-29 | $71.74 | $72.11 | $70.28 | $70.64 | $68.65 | 8,989,911 |
2021-01-28 | $71.53 | $72.49 | $71.34 | $72.04 | $70.01 | 7,241,726 |
2021-01-27 | $71.85 | $71.85 | $70.01 | $70.82 | $68.83 | 12,389,723 |
2021-01-26 | $74.45 | $74.73 | $72.95 | $72.97 | $70.92 | 6,777,550 |
2021-01-25 | $74.08 | $74.29 | $72.69 | $73.99 | $71.91 | 12,074,943 |
2021-01-22 | $73.90 | $74.68 | $73.78 | $74.38 | $72.29 | 6,066,145 |
2021-01-21 | $75.76 | $75.91 | $74.71 | $74.74 | $72.64 | 6,323,718 |
2021-01-20 | $75.97 | $76.08 | $75.53 | $75.85 | $73.72 | 5,163,336 |
2021-01-19 | $75.95 | $76.15 | $75.28 | $75.60 | $73.47 | 4,956,245 |
2021-01-15 | $75.72 | $75.86 | $74.55 | $75.34 | $73.22 | 9,854,491 |
2021-01-14 | $76.94 | $77.01 | $76.34 | $76.43 | $74.28 | 5,537,121 |
2021-01-13 | $77.40 | $77.58 | $76.37 | $76.69 | $74.53 | 4,904,559 |
2021-01-12 | $76.44 | $77.77 | $76.19 | $77.48 | $75.30 | 8,920,876 |
2021-01-11 | $75.38 | $76.82 | $75.10 | $76.51 | $74.36 | 6,120,136 |
2021-01-08 | $77.02 | $77.09 | $75.56 | $76.51 | $74.36 | 8,494,181 |
2021-01-07 | $76.77 | $77.39 | $76.60 | $76.88 | $74.72 | 9,288,891 |
2021-01-06 | $74.10 | $76.85 | $74.02 | $76.31 | $74.16 | 24,260,697 |
2021-01-05 | $71.58 | $73.51 | $71.58 | $73.31 | $71.25 | 13,405,985 |
2021-01-04 | $73.03 | $73.40 | $71.29 | $71.70 | $69.68 | 9,133,224 |
2020-12-31 | $72.21 | $72.51 | $71.62 | $72.39 | $70.35 | 3,250,491 |
2020-12-30 | $71.37 | $72.26 | $71.33 | $72.11 | $70.08 | 2,827,534 |
2020-12-29 | $71.68 | $71.84 | $70.77 | $71.13 | $69.13 | 3,426,494 |
2020-12-28 | $72.25 | $72.34 | $71.27 | $71.30 | $69.29 | 2,632,401 |
2020-12-24 | $71.19 | $71.59 | $70.91 | $71.58 | $69.57 | 1,366,264 |
2020-12-23 | $71.42 | $71.88 | $71.09 | $71.13 | $69.13 | 4,109,556 |
2020-12-22 | $71.46 | $71.55 | $70.93 | $71.03 | $69.03 | 3,327,111 |
2020-12-21 | $70.58 | $71.65 | $70.00 | $71.47 | $69.46 | 5,049,261 |
2020-12-18 | $71.96 | $72.39 | $71.35 | $72.21 | $69.83 | 5,453,349 |
2020-12-17 | $71.74 | $71.95 | $71.47 | $71.89 | $69.52 | 3,795,734 |
2020-12-16 | $71.43 | $71.53 | $70.77 | $71.07 | $68.72 | 4,069,656 |
2020-12-15 | $70.67 | $71.45 | $70.49 | $71.27 | $68.92 | 4,010,819 |
2020-12-14 | $71.52 | $71.63 | $69.97 | $70.00 | $67.69 | 5,113,215 |
2020-12-11 | $70.83 | $71.23 | $70.37 | $70.90 | $68.56 | 3,425,906 |
2020-12-10 | $71.37 | $71.92 | $71.07 | $71.31 | $68.96 | 3,578,276 |
2020-12-09 | $71.99 | $72.13 | $71.07 | $71.75 | $69.38 | 6,759,093 |
2020-12-08 | $70.92 | $71.88 | $70.89 | $71.71 | $69.34 | 3,523,309 |
2020-12-07 | $71.73 | $71.94 | $71.06 | $71.31 | $68.96 | 4,004,367 |
2020-12-04 | $70.66 | $71.79 | $70.64 | $71.78 | $69.41 | 5,769,338 |
2020-12-03 | $71.05 | $71.29 | $70.20 | $70.36 | $68.04 | 5,735,116 |
2020-12-02 | $71.55 | $71.80 | $70.72 | $70.85 | $68.51 | 5,389,788 |
2020-12-01 | $72.20 | $72.33 | $71.44 | $71.77 | $69.40 | 5,221,598 |
2020-11-30 | $71.61 | $71.67 | $70.62 | $70.99 | $68.65 | 4,956,840 |
2020-11-27 | $71.66 | $71.98 | $71.37 | $71.71 | $69.34 | 2,297,333 |
2020-11-25 | $71.96 | $71.99 | $71.21 | $71.34 | $68.99 | 3,945,279 |
2020-11-24 | $70.99 | $72.30 | $70.91 | $72.09 | $69.71 | 6,137,175 |
2020-11-23 | $70.31 | $70.77 | $70.02 | $70.34 | $68.02 | 4,479,586 |
2020-11-20 | $69.80 | $70.08 | $69.45 | $69.76 | $67.46 | 4,429,274 |
2020-11-19 | $69.35 | $69.93 | $68.80 | $69.82 | $67.52 | 3,732,751 |
2020-11-18 | $70.34 | $70.55 | $69.50 | $69.53 | $67.24 | 4,621,497 |
2020-11-17 | $69.93 | $70.27 | $69.22 | $70.11 | $67.80 | 6,947,182 |
2020-11-16 | $70.12 | $70.46 | $69.58 | $70.37 | $68.05 | 5,482,213 |
2020-11-13 | $68.35 | $69.21 | $68.33 | $69.01 | $66.73 | 5,538,583 |
2020-11-12 | $68.99 | $69.04 | $67.40 | $67.84 | $65.60 | 5,526,842 |
2020-11-11 | $70.40 | $70.40 | $68.84 | $69.30 | $67.01 | 6,417,941 |
2020-11-10 | $69.82 | $70.51 | $69.73 | $70.35 | $68.03 | 9,825,278 |
2020-11-09 | $71.26 | $72.41 | $69.43 | $69.53 | $67.24 | 16,434,412 |
2020-11-06 | $68.22 | $68.61 | $67.72 | $68.00 | $65.76 | 6,075,721 |
2020-11-05 | $66.67 | $68.34 | $66.62 | $67.83 | $65.59 | 8,853,864 |
2020-11-04 | $65.99 | $66.41 | $64.57 | $65.17 | $63.02 | 11,097,276 |
2020-11-03 | $66.06 | $66.64 | $65.61 | $66.30 | $64.11 | 8,892,068 |
2020-11-02 | $64.13 | $65.51 | $63.96 | $65.28 | $63.13 | 7,934,247 |
2020-10-30 | $62.96 | $63.44 | $62.18 | $63.18 | $61.10 | 7,339,940 |
2020-10-29 | $61.76 | $63.71 | $61.54 | $63.22 | $61.13 | 7,543,378 |
2020-10-28 | $62.18 | $62.79 | $61.70 | $61.94 | $59.90 | 7,712,313 |
2020-10-27 | $64.37 | $64.46 | $63.70 | $63.74 | $61.64 | 4,656,605 |
2020-10-26 | $65.17 | $65.18 | $63.85 | $64.35 | $62.23 | 7,416,910 |
2020-10-23 | $66.23 | $66.48 | $65.67 | $66.00 | $63.82 | 4,116,541 |
2020-10-22 | $65.37 | $65.84 | $64.72 | $65.76 | $63.59 | 3,533,388 |
2020-10-21 | $65.64 | $66.41 | $65.40 | $65.40 | $63.24 | 3,900,360 |
2020-10-20 | $65.89 | $66.35 | $65.45 | $65.65 | $63.48 | 4,199,925 |
2020-10-19 | $66.49 | $66.72 | $65.30 | $65.50 | $63.34 | 5,413,798 |
2020-10-16 | $66.20 | $66.58 | $66.01 | $66.27 | $64.08 | 10,082,451 |
2020-10-15 | $65.08 | $65.89 | $65.00 | $65.81 | $63.64 | 4,374,892 |
2020-10-14 | $65.88 | $66.43 | $65.79 | $66.00 | $63.82 | 4,383,499 |
2020-10-13 | $65.93 | $66.30 | $65.56 | $65.81 | $63.64 | 5,170,613 |
2020-10-12 | $66.89 | $66.97 | $66.37 | $66.40 | $64.21 | 4,065,639 |
2020-10-09 | $66.55 | $66.80 | $66.10 | $66.51 | $64.32 | 4,774,030 |
2020-10-08 | $65.84 | $66.25 | $65.66 | $66.00 | $63.82 | 6,291,571 |
2020-10-07 | $64.51 | $65.51 | $64.41 | $65.34 | $63.18 | 7,138,973 |
2020-10-06 | $64.83 | $65.37 | $63.58 | $63.70 | $61.60 | 15,679,425 |
2020-10-05 | $63.81 | $64.94 | $63.79 | $64.51 | $62.38 | 9,320,729 |
2020-10-02 | $62.03 | $63.79 | $61.84 | $63.30 | $61.21 | 13,926,612 |
2020-10-01 | $63.94 | $64.24 | $62.53 | $62.74 | $60.67 | 14,577,396 |
2020-09-30 | $63.28 | $64.16 | $63.14 | $63.64 | $61.54 | 6,173,637 |
2020-09-29 | $63.51 | $63.71 | $62.83 | $63.00 | $60.92 | 5,666,661 |
2020-09-28 | $63.35 | $63.99 | $63.09 | $63.47 | $61.38 | 4,285,470 |
2020-09-25 | $61.33 | $62.66 | $61.11 | $62.46 | $60.40 | 4,434,509 |
2020-09-24 | $61.44 | $62.54 | $60.93 | $61.91 | $59.87 | 11,004,886 |
2020-09-23 | $63.21 | $63.27 | $61.42 | $61.47 | $59.44 | 7,441,852 |
2020-09-22 | $63.26 | $63.49 | $62.81 | $63.33 | $61.24 | 5,863,672 |
2020-09-21 | $64.09 | $64.15 | $62.48 | $63.21 | $61.12 | 8,035,378 |
2020-09-18 | $67.08 | $67.08 | $65.65 | $65.72 | $63.24 | 9,455,263 |
2020-09-17 | $65.68 | $67.01 | $65.33 | $66.87 | $64.35 | 11,613,298 |
2020-09-16 | $66.48 | $67.14 | $66.19 | $66.38 | $63.88 | 9,570,672 |
2020-09-15 | $66.34 | $66.77 | $66.30 | $66.33 | $63.83 | 4,305,834 |
2020-09-14 | $65.61 | $66.20 | $65.35 | $66.01 | $63.52 | 5,781,433 |
2020-09-11 | $64.76 | $65.39 | $64.46 | $65.07 | $62.62 | 9,722,306 |
2020-09-10 | $65.18 | $65.42 | $64.13 | $64.25 | $61.83 | 7,117,328 |
2020-09-09 | $64.01 | $65.29 | $63.97 | $64.86 | $62.42 | 6,618,223 |
2020-09-08 | $63.80 | $63.85 | $62.75 | $63.23 | $60.85 | 8,232,901 |
2020-09-04 | $64.78 | $65.12 | $63.47 | $64.44 | $62.01 | 13,963,162 |
2020-09-03 | $66.14 | $66.14 | $63.72 | $64.40 | $61.97 | 14,445,681 |
2020-09-02 | $65.03 | $66.33 | $64.61 | $66.23 | $63.73 | 11,455,720 |
2020-09-01 | $62.99 | $64.83 | $62.74 | $64.76 | $62.32 | 9,232,915 |
2020-08-31 | $63.86 | $64.01 | $62.99 | $62.99 | $60.62 | 3,054,845 |
2020-08-28 | $63.53 | $64.03 | $63.24 | $63.97 | $61.56 | 2,422,859 |
2020-08-27 | $63.61 | $63.74 | $63.03 | $63.22 | $60.84 | 3,648,806 |
2020-08-26 | $62.67 | $63.50 | $62.51 | $63.39 | $61.00 | 2,381,422 |
2020-08-25 | $63.20 | $63.41 | $62.46 | $62.73 | $60.37 | 2,877,429 |
2020-08-24 | $62.68 | $62.99 | $62.47 | $62.98 | $60.61 | 3,531,574 |
2020-08-21 | $61.78 | $62.00 | $61.55 | $61.89 | $59.56 | 2,756,316 |
2020-08-20 | $62.00 | $62.29 | $61.83 | $62.25 | $59.90 | 2,331,186 |
2020-08-19 | $62.89 | $63.04 | $62.29 | $62.47 | $60.12 | 3,104,699 |
2020-08-18 | $63.11 | $63.23 | $62.59 | $62.65 | $60.29 | 2,381,966 |
2020-08-17 | $63.12 | $63.36 | $62.65 | $62.91 | $60.54 | 1,858,617 |
2020-08-14 | $62.28 | $62.88 | $62.20 | $62.63 | $60.27 | 2,590,078 |
2020-08-13 | $62.27 | $62.80 | $62.19 | $62.56 | $60.20 | 8,426,150 |
2020-08-12 | $62.95 | $63.02 | $62.42 | $62.57 | $60.21 | 3,964,572 |
2020-08-11 | $62.85 | $63.21 | $62.08 | $62.20 | $59.86 | 4,487,723 |
2020-08-10 | $61.77 | $62.31 | $61.68 | $62.31 | $59.96 | 3,339,147 |
2020-08-07 | $61.18 | $61.72 | $60.89 | $61.71 | $59.38 | 3,985,810 |
2020-08-06 | $61.68 | $61.84 | $61.26 | $61.50 | $59.18 | 6,969,681 |
2020-08-05 | $61.44 | $62.41 | $61.27 | $61.76 | $59.43 | 5,896,986 |
2020-08-04 | $59.78 | $61.01 | $59.66 | $60.87 | $58.58 | 7,917,484 |
2020-08-03 | $60.67 | $60.69 | $60.01 | $60.02 | $57.76 | 5,539,173 |
2020-07-31 | $60.41 | $60.51 | $59.60 | $60.36 | $58.09 | 5,270,659 |
2020-07-30 | $60.57 | $60.75 | $59.80 | $60.30 | $58.03 | 7,021,132 |
2020-07-29 | $61.19 | $61.67 | $61.09 | $61.49 | $59.17 | 4,111,547 |
2020-07-28 | $62.17 | $62.17 | $60.93 | $60.99 | $58.69 | 4,570,137 |
2020-07-27 | $61.87 | $62.59 | $61.67 | $62.36 | $60.01 | 3,640,924 |
2020-07-24 | $61.46 | $61.79 | $61.12 | $61.47 | $59.15 | 5,863,463 |
2020-07-23 | $61.82 | $62.29 | $61.25 | $61.68 | $59.36 | 4,414,116 |
2020-07-22 | $61.06 | $61.89 | $61.04 | $61.87 | $59.54 | 2,949,781 |
2020-07-21 | $61.01 | $61.46 | $61.01 | $61.16 | $58.86 | 3,777,101 |
2020-07-20 | $61.13 | $61.29 | $60.53 | $60.63 | $58.35 | 3,593,139 |
2020-07-17 | $61.08 | $61.32 | $60.86 | $61.16 | $58.86 | 4,071,518 |
2020-07-16 | $60.57 | $61.11 | $60.35 | $60.65 | $58.36 | 5,563,500 |
2020-07-15 | $60.49 | $60.70 | $60.04 | $60.45 | $58.17 | 8,228,585 |
2020-07-14 | $57.87 | $59.53 | $57.80 | $59.45 | $57.21 | 9,433,855 |
2020-07-13 | $58.59 | $59.17 | $57.95 | $57.99 | $55.80 | 9,034,617 |
2020-07-10 | $57.13 | $58.06 | $57.09 | $57.99 | $55.80 | 4,657,125 |
2020-07-09 | $57.81 | $57.89 | $56.36 | $57.00 | $54.85 | 15,752,328 |
2020-07-08 | $58.47 | $58.78 | $56.89 | $57.54 | $55.37 | 9,166,807 |
2020-07-07 | $57.93 | $58.54 | $57.89 | $58.37 | $56.17 | 7,448,700 |
2020-07-06 | $58.62 | $58.68 | $57.60 | $58.35 | $56.15 | 7,860,637 |
2020-07-02 | $57.26 | $58.00 | $57.14 | $57.53 | $55.36 | 8,032,913 |
2020-07-01 | $56.41 | $56.66 | $55.70 | $56.47 | $54.34 | 8,145,882 |
2020-06-30 | $55.36 | $56.68 | $55.20 | $56.35 | $54.23 | 3,938,881 |
2020-06-29 | $54.95 | $55.79 | $54.82 | $55.55 | $53.46 | 4,939,074 |
2020-06-26 | $55.04 | $55.14 | $54.16 | $54.49 | $52.44 | 8,172,468 |
2020-06-25 | $54.42 | $55.31 | $53.93 | $55.25 | $53.17 | 5,254,695 |
2020-06-24 | $55.61 | $55.67 | $54.41 | $54.57 | $52.51 | 5,652,998 |
2020-06-23 | $56.92 | $56.97 | $56.19 | $56.21 | $54.09 | 3,115,978 |
2020-06-22 | $55.86 | $56.31 | $55.37 | $56.08 | $53.97 | 3,369,442 |
2020-06-19 | $57.29 | $57.39 | $55.78 | $56.18 | $53.77 | 7,418,497 |
2020-06-18 | $56.10 | $56.67 | $56.00 | $56.35 | $53.93 | 3,567,560 |
2020-06-17 | $57.14 | $57.20 | $56.15 | $56.31 | $53.89 | 4,025,431 |
2020-06-16 | $57.54 | $57.79 | $55.91 | $56.78 | $54.34 | 9,502,439 |
2020-06-15 | $53.59 | $55.95 | $53.29 | $55.62 | $53.23 | 6,885,667 |
2020-06-12 | $55.86 | $56.09 | $54.00 | $55.04 | $52.68 | 13,931,872 |
2020-06-11 | $56.85 | $57.02 | $53.76 | $53.99 | $51.67 | 29,097,416 |
2020-06-10 | $59.43 | $59.43 | $58.27 | $58.51 | $56.00 | 5,192,360 |
2020-06-09 | $59.22 | $59.57 | $58.83 | $59.18 | $56.64 | 6,008,942 |
2020-06-08 | $60.06 | $60.25 | $59.38 | $59.91 | $57.34 | 5,256,364 |
2020-06-05 | $59.87 | $60.29 | $59.64 | $59.83 | $57.26 | 5,629,973 |
2020-06-04 | $57.89 | $58.50 | $57.80 | $58.34 | $55.84 | 4,503,652 |
2020-06-03 | $57.55 | $58.55 | $57.48 | $58.13 | $55.63 | 4,724,006 |
2020-06-02 | $56.01 | $56.92 | $55.95 | $56.84 | $54.40 | 4,327,748 |
2020-06-01 | $55.47 | $56.03 | $55.39 | $55.83 | $53.43 | 3,233,448 |
2020-05-29 | $55.45 | $55.64 | $54.79 | $55.45 | $53.07 | 7,386,327 |
2020-05-28 | $55.70 | $55.89 | $54.90 | $55.44 | $53.06 | 5,484,744 |
2020-05-27 | $55.00 | $55.29 | $54.23 | $54.93 | $52.57 | 6,991,708 |
2020-05-26 | $54.13 | $54.67 | $53.94 | $54.38 | $52.05 | 4,113,014 |
2020-05-22 | $52.95 | $53.03 | $52.52 | $52.93 | $50.66 | 3,732,571 |
2020-05-21 | $53.36 | $53.65 | $52.81 | $53.01 | $50.73 | 5,245,674 |
2020-05-20 | $53.38 | $54.10 | $53.37 | $53.52 | $51.22 | 3,799,346 |
2020-05-19 | $52.99 | $53.42 | $52.63 | $52.68 | $50.42 | 4,892,882 |
2020-05-18 | $52.62 | $53.61 | $52.49 | $53.19 | $50.91 | 4,425,714 |
2020-05-15 | $50.11 | $50.91 | $49.86 | $50.87 | $48.69 | 4,844,515 |
2020-05-14 | $48.90 | $50.43 | $48.32 | $50.43 | $48.27 | 5,420,950 |
2020-05-13 | $50.64 | $50.85 | $49.36 | $49.82 | $47.68 | 5,265,990 |
2020-05-12 | $51.85 | $52.18 | $50.89 | $50.89 | $48.71 | 4,200,048 |
2020-05-11 | $51.61 | $51.92 | $51.15 | $51.68 | $49.46 | 4,428,553 |
2020-05-08 | $51.99 | $52.55 | $51.83 | $52.48 | $50.23 | 3,783,450 |
2020-05-07 | $50.72 | $51.71 | $50.65 | $51.25 | $49.05 | 4,122,913 |
2020-05-06 | $51.24 | $51.63 | $50.17 | $50.22 | $48.06 | 3,753,204 |
2020-05-05 | $51.42 | $51.79 | $50.99 | $51.10 | $48.91 | 4,516,956 |
2020-05-04 | $50.40 | $51.04 | $49.90 | $50.97 | $48.78 | 5,070,460 |
2020-05-01 | $50.98 | $51.20 | $50.32 | $50.79 | $48.61 | 5,066,978 |
2020-04-30 | $52.63 | $52.63 | $51.80 | $51.88 | $49.65 | 5,387,264 |
2020-04-29 | $53.22 | $53.74 | $53.00 | $53.47 | $51.17 | 5,876,118 |
2020-04-28 | $52.03 | $52.45 | $51.50 | $52.14 | $49.90 | 6,751,936 |
2020-04-27 | $50.01 | $51.38 | $49.94 | $51.19 | $48.99 | 4,861,081 |
2020-04-24 | $49.49 | $50.00 | $48.95 | $49.86 | $47.72 | 4,145,718 |
2020-04-23 | $49.03 | $50.09 | $49.03 | $49.09 | $46.98 | 6,383,599 |
2020-04-22 | $48.79 | $49.12 | $48.27 | $48.75 | $46.66 | 3,832,596 |
2020-04-21 | $47.77 | $48.35 | $47.59 | $47.81 | $45.76 | 5,987,697 |
2020-04-20 | $49.38 | $50.18 | $48.88 | $49.02 | $46.92 | 4,842,253 |
2020-04-17 | $49.46 | $50.42 | $49.45 | $50.26 | $48.10 | 6,304,592 |
2020-04-16 | $48.69 | $48.79 | $47.52 | $48.32 | $46.25 | 4,627,857 |
2020-04-15 | $49.32 | $49.37 | $48.21 | $48.60 | $46.51 | 5,700,566 |
2020-04-14 | $51.34 | $51.67 | $50.42 | $50.94 | $48.75 | 8,261,988 |
2020-04-13 | $51.02 | $51.16 | $49.59 | $50.29 | $48.13 | 15,857,274 |
2020-04-09 | $49.84 | $51.70 | $49.79 | $51.42 | $49.21 | 30,738,007 |
2020-04-08 | $47.50 | $49.52 | $46.97 | $49.30 | $47.18 | 16,463,577 |
2020-04-07 | $47.47 | $48.63 | $46.77 | $47.00 | $44.98 | 11,210,302 |
2020-04-06 | $44.44 | $46.12 | $44.44 | $45.78 | $43.82 | 10,466,711 |
2020-04-03 | $43.36 | $44.25 | $42.42 | $42.61 | $40.78 | 9,265,807 |
2020-04-02 | $42.96 | $44.73 | $42.87 | $43.66 | $41.79 | 11,784,560 |
2020-04-01 | $43.39 | $44.24 | $42.89 | $43.01 | $41.16 | 10,240,402 |
2020-03-31 | $45.53 | $46.17 | $44.86 | $45.04 | $43.11 | 8,508,677 |
2020-03-30 | $44.81 | $45.85 | $44.44 | $45.67 | $43.71 | 9,754,165 |
2020-03-27 | $44.21 | $45.21 | $43.87 | $44.26 | $42.36 | 14,075,592 |
2020-03-26 | $44.38 | $46.14 | $44.29 | $45.92 | $43.95 | 13,383,916 |
2020-03-25 | $42.70 | $45.63 | $42.26 | $43.86 | $41.98 | 13,576,410 |
2020-03-24 | $40.77 | $43.14 | $40.43 | $42.86 | $41.02 | 11,879,257 |
2020-03-23 | $40.16 | $40.44 | $38.16 | $38.35 | $36.70 | 18,677,399 |
2020-03-20 | $42.55 | $42.61 | $40.02 | $40.68 | $38.66 | 15,248,688 |
2020-03-19 | $40.43 | $42.85 | $39.57 | $42.19 | $40.10 | 8,986,851 |
2020-03-18 | $41.10 | $42.79 | $38.42 | $41.14 | $39.10 | 9,875,884 |
2020-03-17 | $42.03 | $44.40 | $40.83 | $43.95 | $41.77 | 11,044,925 |
2020-03-16 | $37.69 | $43.23 | $37.69 | $41.39 | $39.34 | 14,427,131 |
2020-03-13 | $46.27 | $46.54 | $43.20 | $46.51 | $44.20 | 12,114,019 |
2020-03-12 | $44.57 | $46.51 | $42.37 | $43.46 | $41.30 | 15,365,798 |
2020-03-11 | $49.05 | $49.19 | $47.42 | $48.09 | $45.70 | 14,954,271 |
2020-03-10 | $50.34 | $50.56 | $48.04 | $50.49 | $47.99 | 16,718,031 |
2020-03-09 | $49.68 | $51.53 | $48.36 | $48.52 | $46.11 | 14,244,014 |
2020-03-06 | $53.53 | $53.98 | $52.49 | $53.53 | $50.87 | 18,941,140 |
2020-03-05 | $55.12 | $55.74 | $54.62 | $54.96 | $52.23 | 14,177,315 |
2020-03-04 | $55.46 | $56.79 | $54.69 | $56.76 | $53.94 | 14,079,805 |
2020-03-03 | $55.16 | $56.14 | $53.77 | $54.50 | $51.80 | 28,390,170 |
2020-03-02 | $53.22 | $54.99 | $52.63 | $54.98 | $52.25 | 16,817,336 |
2020-02-28 | $51.61 | $52.81 | $51.15 | $52.72 | $50.10 | 30,741,660 |
2020-02-27 | $55.00 | $55.64 | $53.30 | $53.30 | $50.66 | 20,697,162 |
2020-02-26 | $56.41 | $57.16 | $55.83 | $55.92 | $53.15 | 14,294,980 |
2020-02-25 | $58.65 | $58.70 | $55.96 | $56.11 | $53.33 | 20,061,861 |
2020-02-24 | $58.81 | $59.08 | $58.37 | $58.64 | $55.73 | 9,294,372 |
2020-02-21 | $60.37 | $60.56 | $60.20 | $60.34 | $57.35 | 6,520,483 |
2020-02-20 | $60.30 | $61.03 | $60.18 | $60.62 | $57.61 | 5,180,570 |
2020-02-19 | $60.50 | $60.75 | $60.46 | $60.52 | $57.52 | 6,827,391 |
2020-02-18 | $60.42 | $60.57 | $60.08 | $60.36 | $57.37 | 4,708,120 |
2020-02-14 | $60.52 | $60.74 | $60.35 | $60.51 | $57.51 | 3,627,477 |
2020-02-13 | $60.64 | $60.88 | $60.34 | $60.50 | $57.50 | 4,117,750 |
2020-02-12 | $60.80 | $60.84 | $60.52 | $60.72 | $57.71 | 3,243,470 |
2020-02-11 | $60.38 | $60.94 | $60.35 | $60.39 | $57.39 | 4,058,398 |
2020-02-10 | $60.00 | $60.22 | $59.87 | $60.06 | $57.08 | 4,525,560 |
2020-02-07 | $60.58 | $60.58 | $59.88 | $60.09 | $57.11 | 7,833,262 |
2020-02-06 | $61.29 | $61.29 | $60.74 | $60.96 | $57.94 | 12,375,876 |
2020-02-05 | $60.40 | $61.10 | $59.97 | $60.99 | $57.96 | 17,150,356 |
2020-02-04 | $59.56 | $60.20 | $59.32 | $59.88 | $56.91 | 13,595,070 |
2020-02-03 | $57.85 | $59.10 | $57.80 | $58.84 | $55.92 | 12,160,604 |
2020-01-31 | $58.39 | $58.43 | $57.44 | $57.63 | $54.77 | 11,020,746 |
2020-01-30 | $58.52 | $59.01 | $58.14 | $58.93 | $56.01 | 8,699,069 |
2020-01-29 | $59.31 | $59.63 | $59.27 | $59.30 | $56.36 | 3,569,216 |
2020-01-28 | $58.74 | $59.30 | $58.61 | $59.11 | $56.18 | 4,491,134 |
2020-01-27 | $58.68 | $58.87 | $58.45 | $58.45 | $55.55 | 6,934,583 |
2020-01-24 | $60.26 | $60.29 | $59.49 | $59.74 | $56.78 | 5,246,703 |
2020-01-23 | $59.76 | $60.23 | $59.33 | $60.17 | $57.18 | 3,462,637 |
2020-01-22 | $60.61 | $60.66 | $60.21 | $60.24 | $57.25 | 2,737,533 |
2020-01-21 | $60.72 | $60.83 | $60.39 | $60.48 | $57.48 | 3,807,403 |
2020-01-17 | $60.94 | $61.15 | $60.78 | $61.14 | $58.11 | 5,447,155 |
2020-01-16 | $60.72 | $60.97 | $60.52 | $60.87 | $57.85 | 9,399,931 |
2020-01-15 | $60.09 | $60.79 | $60.08 | $60.51 | $57.51 | 3,898,548 |
2020-01-14 | $60.29 | $60.47 | $59.97 | $60.10 | $57.12 | 5,505,084 |
2020-01-13 | $59.63 | $60.37 | $59.57 | $60.35 | $57.36 | 4,409,307 |
2020-01-10 | $59.96 | $60.11 | $59.48 | $59.58 | $56.62 | 5,637,369 |
2020-01-09 | $59.79 | $59.93 | $59.63 | $59.82 | $56.85 | 3,786,159 |
2020-01-08 | $59.40 | $59.84 | $59.20 | $59.60 | $56.64 | 8,079,570 |
2020-01-07 | $59.36 | $59.80 | $59.20 | $59.39 | $56.44 | 20,266,936 |
2020-01-06 | $59.55 | $59.83 | $59.41 | $59.46 | $56.51 | 15,764,364 |
2020-01-03 | $60.08 | $60.44 | $59.70 | $59.72 | $56.76 | 12,423,161 |
2020-01-02 | $61.83 | $61.94 | $60.63 | $60.70 | $57.69 | 7,357,433 |
2019-12-31 | $60.96 | $61.48 | $60.87 | $61.42 | $58.37 | 2,695,032 |
2019-12-30 | $61.29 | $61.30 | $60.90 | $60.97 | $57.95 | 3,007,741 |
2019-12-27 | $61.61 | $61.61 | $61.13 | $61.16 | $58.13 | 6,802,737 |
2019-12-26 | $61.25 | $61.39 | $61.04 | $61.39 | $58.34 | 2,802,354 |
2019-12-24 | $61.08 | $61.26 | $60.98 | $61.12 | $58.09 | 1,450,673 |
2019-12-23 | $60.85 | $61.10 | $60.70 | $61.05 | $58.02 | 3,144,019 |
2019-12-20 | $60.61 | $60.97 | $60.61 | $60.88 | $57.86 | 4,168,941 |
2019-12-19 | $60.76 | $61.01 | $60.70 | $60.92 | $57.58 | 3,095,601 |
2019-12-18 | $60.85 | $60.85 | $60.25 | $60.71 | $57.38 | 3,673,676 |
2019-12-17 | $60.80 | $61.06 | $60.59 | $60.79 | $57.46 | 5,025,819 |
2019-12-16 | $60.99 | $61.05 | $60.64 | $60.70 | $57.37 | 8,992,999 |
2019-12-13 | $60.99 | $61.24 | $60.42 | $60.44 | $57.13 | 5,083,446 |
2019-12-12 | $60.14 | $60.99 | $60.00 | $60.91 | $57.57 | 7,225,379 |
2019-12-11 | $59.90 | $60.13 | $59.78 | $60.07 | $56.78 | 3,468,959 |
2019-12-10 | $59.88 | $59.97 | $59.51 | $59.62 | $56.35 | 3,549,811 |
2019-12-09 | $60.16 | $60.31 | $59.90 | $59.98 | $56.69 | 2,750,162 |
2019-12-06 | $59.98 | $60.20 | $59.83 | $60.10 | $56.81 | 6,597,180 |
2019-12-05 | $59.29 | $59.53 | $58.99 | $59.49 | $56.23 | 5,204,645 |
2019-12-04 | $59.45 | $59.85 | $59.06 | $59.19 | $55.95 | 5,609,254 |
2019-12-03 | $58.92 | $59.13 | $58.62 | $59.06 | $55.82 | 8,661,001 |
2019-12-02 | $59.94 | $60.05 | $59.44 | $59.44 | $56.18 | 6,973,213 |
2019-11-29 | $60.05 | $60.23 | $59.84 | $60.04 | $56.75 | 3,533,603 |
2019-11-27 | $60.13 | $60.31 | $59.81 | $60.26 | $56.96 | 5,041,494 |
2019-11-26 | $59.68 | $60.09 | $59.54 | $60.02 | $56.73 | 3,935,601 |
2019-11-25 | $59.53 | $59.74 | $59.45 | $59.72 | $56.45 | 3,114,349 |
2019-11-22 | $59.37 | $59.59 | $59.26 | $59.33 | $56.08 | 2,874,686 |
2019-11-21 | $59.31 | $59.40 | $59.08 | $59.23 | $55.98 | 3,173,638 |
2019-11-20 | $59.85 | $59.96 | $59.26 | $59.33 | $56.08 | 5,612,689 |
2019-11-19 | $60.47 | $60.47 | $59.88 | $60.08 | $56.79 | 3,631,240 |
2019-11-18 | $60.11 | $60.39 | $60.04 | $60.21 | $56.91 | 2,916,562 |
2019-11-15 | $60.71 | $60.81 | $60.20 | $60.36 | $57.05 | 3,410,864 |
2019-11-14 | $59.90 | $60.46 | $59.87 | $60.41 | $57.10 | 3,581,184 |
2019-11-13 | $60.14 | $60.36 | $59.93 | $60.04 | $56.75 | 5,343,466 |
2019-11-12 | $60.27 | $60.60 | $60.08 | $60.39 | $57.08 | 4,960,319 |
2019-11-11 | $59.85 | $60.15 | $59.74 | $60.08 | $56.79 | 4,121,309 |
2019-11-08 | $59.80 | $60.18 | $59.75 | $60.17 | $56.87 | 2,880,141 |
2019-11-07 | $59.86 | $59.99 | $59.70 | $59.93 | $56.65 | 4,193,862 |
2019-11-06 | $59.52 | $59.69 | $59.31 | $59.53 | $56.27 | 3,994,317 |
2019-11-05 | $59.45 | $59.90 | $59.34 | $59.57 | $56.31 | 3,740,520 |
2019-11-04 | $59.45 | $59.59 | $59.16 | $59.47 | $56.21 | 3,090,327 |
2019-11-01 | $58.49 | $59.01 | $58.43 | $59.01 | $55.78 | 4,666,291 |
2019-10-31 | $58.78 | $58.90 | $57.87 | $58.19 | $55.00 | 7,136,676 |
2019-10-30 | $58.62 | $58.94 | $58.34 | $58.85 | $55.63 | 6,347,197 |
2019-10-29 | $58.18 | $59.07 | $58.05 | $58.80 | $55.58 | 4,145,537 |
2019-10-28 | $58.49 | $58.74 | $58.25 | $58.44 | $55.24 | 3,203,222 |
2019-10-25 | $57.64 | $58.40 | $57.58 | $58.26 | $55.07 | 4,037,536 |
2019-10-24 | $57.67 | $57.99 | $57.32 | $57.63 | $54.47 | 4,700,525 |
2019-10-23 | $57.30 | $57.70 | $57.24 | $57.45 | $54.30 | 3,998,872 |
2019-10-22 | $57.29 | $57.48 | $56.84 | $57.09 | $53.96 | 4,117,236 |
2019-10-21 | $57.77 | $57.95 | $57.33 | $57.33 | $54.19 | 2,926,293 |
2019-10-18 | $57.46 | $57.76 | $57.28 | $57.51 | $54.36 | 3,082,078 |
2019-10-17 | $57.74 | $58.05 | $57.51 | $57.61 | $54.45 | 3,111,853 |
2019-10-16 | $57.35 | $57.88 | $57.31 | $57.46 | $54.31 | 3,845,503 |
2019-10-15 | $57.23 | $57.62 | $57.04 | $57.34 | $54.20 | 4,915,316 |
2019-10-14 | $57.15 | $57.30 | $56.91 | $56.94 | $53.82 | 4,705,055 |
2019-10-11 | $56.93 | $57.88 | $56.86 | $57.35 | $54.21 | 10,309,247 |
2019-10-10 | $55.93 | $56.53 | $55.78 | $56.26 | $53.18 | 6,769,377 |
2019-10-09 | $55.67 | $55.95 | $55.36 | $55.75 | $52.70 | 9,097,302 |
2019-10-08 | $55.71 | $55.75 | $55.11 | $55.13 | $52.11 | 7,814,912 |
2019-10-07 | $56.16 | $56.69 | $55.94 | $56.11 | $53.04 | 8,630,417 |
2019-10-04 | $56.05 | $56.44 | $56.00 | $56.31 | $53.22 | 6,295,120 |
2019-10-03 | $55.67 | $56.02 | $55.10 | $56.01 | $52.94 | 8,266,288 |
2019-10-02 | $56.30 | $56.38 | $55.28 | $55.81 | $52.75 | 11,688,776 |
2019-10-01 | $58.29 | $58.49 | $56.82 | $56.83 | $53.72 | 7,318,560 |
2019-09-30 | $57.74 | $58.31 | $57.73 | $58.20 | $55.01 | 3,880,267 |
2019-09-27 | $57.96 | $58.21 | $57.48 | $57.71 | $54.55 | 6,186,066 |
2019-09-26 | $58.07 | $58.10 | $57.61 | $57.87 | $54.70 | 4,039,301 |
2019-09-25 | $57.70 | $58.11 | $57.45 | $58.00 | $54.82 | 4,592,896 |
2019-09-24 | $58.32 | $58.45 | $57.52 | $57.70 | $54.54 | 9,040,451 |
2019-09-23 | $57.94 | $58.38 | $57.93 | $58.20 | $55.01 | 3,070,879 |
2019-09-20 | $58.69 | $58.80 | $58.08 | $58.34 | $55.14 | 5,196,979 |
2019-09-19 | $58.81 | $59.11 | $58.66 | $58.77 | $55.27 | 3,266,275 |
2019-09-18 | $58.66 | $58.76 | $58.14 | $58.67 | $55.18 | 4,082,305 |
2019-09-17 | $58.14 | $58.76 | $57.96 | $58.64 | $55.15 | 4,085,362 |
2019-09-16 | $58.96 | $59.18 | $58.11 | $58.17 | $54.71 | 4,580,762 |
2019-09-13 | $58.87 | $59.32 | $58.81 | $59.14 | $55.62 | 5,473,972 |
2019-09-12 | $58.45 | $58.74 | $58.06 | $58.50 | $55.02 | 10,724,170 |
2019-09-11 | $57.63 | $58.08 | $57.24 | $58.05 | $54.59 | 5,408,047 |
2019-09-10 | $56.89 | $57.51 | $56.79 | $57.50 | $54.08 | 4,979,542 |
2019-09-09 | $57.36 | $57.39 | $56.83 | $56.94 | $53.55 | 6,851,970 |
2019-09-06 | $57.13 | $57.39 | $56.89 | $57.24 | $53.83 | 3,952,251 |
2019-09-05 | $57.34 | $57.55 | $56.97 | $57.02 | $53.62 | 5,824,090 |
2019-09-04 | $56.74 | $56.97 | $56.56 | $56.93 | $53.54 | 5,942,036 |
2019-09-03 | $56.25 | $56.37 | $55.86 | $56.24 | $52.89 | 5,807,861 |
2019-08-30 | $56.76 | $56.98 | $56.51 | $56.69 | $53.31 | 5,071,310 |
2019-08-29 | $56.29 | $56.56 | $56.21 | $56.31 | $52.96 | 4,093,442 |
2019-08-28 | $54.99 | $55.72 | $54.83 | $55.60 | $52.29 | 3,772,486 |
2019-08-27 | $55.34 | $55.68 | $55.03 | $55.17 | $51.89 | 5,594,946 |
2019-08-26 | $55.40 | $55.48 | $54.87 | $55.13 | $51.85 | 7,453,311 |
2019-08-23 | $56.06 | $56.30 | $54.68 | $54.95 | $51.68 | 9,090,627 |
2019-08-22 | $56.80 | $57.06 | $56.18 | $56.31 | $52.96 | 2,607,444 |
2019-08-21 | $56.78 | $56.91 | $56.40 | $56.69 | $53.31 | 3,202,295 |
2019-08-20 | $56.83 | $56.89 | $56.36 | $56.40 | $53.04 | 4,739,040 |
2019-08-19 | $57.12 | $57.28 | $56.98 | $57.07 | $53.67 | 3,327,984 |
2019-08-16 | $55.88 | $56.75 | $55.81 | $56.62 | $53.25 | 5,846,720 |
2019-08-15 | $55.93 | $55.94 | $55.24 | $55.64 | $52.33 | 8,918,944 |
2019-08-14 | $56.60 | $56.84 | $55.57 | $55.62 | $52.31 | 9,129,307 |
2019-08-13 | $56.88 | $58.15 | $56.55 | $57.44 | $54.02 | 7,074,260 |
2019-08-12 | $57.65 | $57.71 | $56.72 | $56.83 | $53.45 | 11,315,314 |
2019-08-09 | $57.96 | $58.05 | $57.42 | $57.73 | $54.29 | 4,624,581 |
2019-08-08 | $57.39 | $58.21 | $57.39 | $58.19 | $54.73 | 5,735,116 |
2019-08-07 | $55.84 | $57.18 | $55.79 | $57.10 | $53.70 | 23,269,371 |
2019-08-06 | $56.49 | $56.50 | $55.64 | $56.32 | $52.97 | 11,494,560 |
2019-08-05 | $56.83 | $57.03 | $55.86 | $56.25 | $52.90 | 10,291,069 |
2019-08-02 | $57.70 | $57.77 | $56.93 | $57.33 | $53.92 | 7,498,021 |
2019-08-01 | $58.27 | $59.16 | $57.75 | $58.01 | $54.56 | 9,782,922 |
2019-07-31 | $59.08 | $59.36 | $57.81 | $58.34 | $54.87 | 8,102,694 |
2019-07-30 | $58.42 | $59.29 | $58.33 | $59.25 | $55.72 | 4,014,777 |
2019-07-29 | $58.87 | $58.98 | $58.67 | $58.86 | $55.36 | 2,891,555 |
2019-07-26 | $58.84 | $59.08 | $58.45 | $59.06 | $55.54 | 7,637,665 |
2019-07-25 | $59.22 | $59.22 | $58.38 | $58.99 | $55.48 | 6,135,499 |
2019-07-24 | $59.28 | $59.53 | $59.14 | $59.42 | $55.88 | 3,764,936 |
2019-07-23 | $58.53 | $59.46 | $58.53 | $59.46 | $55.92 | 4,201,703 |
2019-07-22 | $58.54 | $58.62 | $58.17 | $58.26 | $54.79 | 2,914,317 |
2019-07-19 | $58.23 | $58.71 | $58.23 | $58.41 | $54.93 | 3,811,197 |
2019-07-18 | $57.83 | $58.33 | $57.76 | $58.28 | $54.81 | 3,772,791 |
2019-07-17 | $58.56 | $58.64 | $58.02 | $58.03 | $54.57 | 7,167,431 |
2019-07-16 | $58.45 | $59.06 | $58.39 | $58.55 | $55.06 | 4,526,004 |
2019-07-15 | $58.34 | $58.45 | $58.15 | $58.41 | $54.93 | 4,538,315 |
2019-07-12 | $57.96 | $58.39 | $57.93 | $58.37 | $54.89 | 4,405,040 |
2019-07-11 | $57.50 | $57.81 | $57.27 | $57.80 | $54.36 | 11,091,468 |
2019-07-10 | $58.01 | $58.14 | $57.48 | $57.55 | $54.12 | 7,314,052 |
2019-07-09 | $58.03 | $58.11 | $57.54 | $57.67 | $54.24 | 5,194,109 |
2019-07-08 | $58.68 | $58.81 | $58.14 | $58.24 | $54.77 | 9,791,824 |
2019-07-05 | $58.62 | $58.92 | $58.34 | $58.92 | $55.41 | 3,810,092 |
2019-07-03 | $58.85 | $59.19 | $58.74 | $59.19 | $55.67 | 2,475,774 |
2019-07-02 | $58.95 | $58.95 | $58.51 | $58.89 | $55.38 | 6,320,099 |
2019-07-01 | $58.93 | $58.96 | $58.46 | $58.95 | $55.44 | 5,975,969 |
2019-06-28 | $58.10 | $58.58 | $58.04 | $58.50 | $55.02 | 5,008,512 |
2019-06-27 | $57.91 | $58.11 | $57.87 | $58.01 | $54.56 | 3,438,991 |
2019-06-26 | $57.89 | $58.07 | $57.74 | $57.82 | $54.38 | 4,184,790 |
2019-06-25 | $57.96 | $58.15 | $57.73 | $57.92 | $54.47 | 5,715,908 |
2019-06-24 | $57.69 | $58.01 | $57.44 | $57.89 | $54.44 | 4,601,885 |
2019-06-21 | $57.82 | $57.92 | $57.61 | $57.67 | $54.24 | 5,826,009 |
2019-06-20 | $58.20 | $58.36 | $57.70 | $58.20 | $54.41 | 6,743,781 |
2019-06-19 | $57.79 | $57.81 | $57.17 | $57.47 | $53.73 | 7,166,406 |
2019-06-18 | $57.65 | $58.19 | $57.59 | $57.79 | $54.02 | 6,887,864 |
2019-06-17 | $57.78 | $57.82 | $57.26 | $57.34 | $53.60 | 7,507,049 |
2019-06-14 | $58.00 | $58.06 | $57.67 | $57.87 | $54.10 | 3,937,713 |
2019-06-13 | $57.99 | $58.19 | $57.92 | $58.12 | $54.33 | 7,392,116 |
2019-06-12 | $57.62 | $57.86 | $57.55 | $57.78 | $54.02 | 3,550,419 |
2019-06-11 | $57.93 | $58.15 | $57.49 | $57.59 | $53.84 | 7,868,652 |
2019-06-10 | $57.89 | $57.97 | $57.58 | $57.63 | $53.88 | 14,362,623 |
2019-06-07 | $57.39 | $57.74 | $57.27 | $57.53 | $53.78 | 23,211,132 |
2019-06-06 | $56.63 | $57.21 | $56.43 | $57.02 | $53.31 | 19,911,719 |
2019-06-05 | $56.29 | $56.48 | $55.51 | $56.35 | $52.68 | 19,704,292 |
2019-06-04 | $55.00 | $56.05 | $54.68 | $55.94 | $52.30 | 17,778,221 |
2019-06-03 | $52.90 | $54.43 | $52.75 | $54.41 | $50.87 | 13,155,424 |
2019-05-31 | $52.72 | $52.98 | $52.52 | $52.75 | $49.31 | 5,991,764 |
2019-05-30 | $53.28 | $53.59 | $53.21 | $53.35 | $49.87 | 4,475,082 |
2019-05-29 | $52.84 | $53.34 | $52.70 | $53.26 | $49.79 | 8,738,785 |
2019-05-28 | $53.78 | $53.95 | $53.21 | $53.25 | $49.78 | 4,826,056 |
2019-05-24 | $54.03 | $54.19 | $53.50 | $53.79 | $50.29 | 4,090,366 |
2019-05-23 | $53.74 | $53.92 | $53.25 | $53.49 | $50.01 | 4,922,673 |
2019-05-22 | $54.60 | $54.80 | $54.32 | $54.32 | $50.78 | 5,308,497 |
2019-05-21 | $54.26 | $54.78 | $54.18 | $54.70 | $51.14 | 4,371,714 |
2019-05-20 | $54.16 | $54.38 | $53.78 | $53.87 | $50.36 | 5,016,528 |
2019-05-17 | $54.56 | $55.04 | $54.41 | $54.65 | $51.09 | 6,083,322 |
2019-05-16 | $54.63 | $55.16 | $54.63 | $54.98 | $51.40 | 4,905,329 |
2019-05-15 | $54.00 | $54.61 | $53.77 | $54.22 | $50.69 | 5,262,173 |
2019-05-14 | $54.09 | $54.77 | $53.95 | $54.36 | $50.82 | 6,101,857 |
2019-05-13 | $54.12 | $55.10 | $53.49 | $53.90 | $50.39 | 7,048,777 |
2019-05-10 | $54.30 | $55.34 | $54.07 | $55.14 | $51.55 | 6,472,860 |
2019-05-09 | $54.21 | $54.61 | $53.78 | $54.40 | $50.86 | 6,714,372 |
2019-05-08 | $54.84 | $55.09 | $54.60 | $54.83 | $51.26 | 6,159,679 |
2019-05-07 | $55.33 | $55.43 | $54.59 | $54.88 | $51.30 | 9,750,966 |
2019-05-06 | $55.32 | $56.08 | $55.32 | $55.86 | $52.22 | 15,601,099 |
2019-05-03 | $56.23 | $56.70 | $56.18 | $56.67 | $52.98 | 6,033,379 |
2019-05-02 | $56.14 | $56.44 | $55.73 | $56.12 | $52.46 | 10,973,368 |
2019-05-01 | $57.53 | $57.53 | $56.40 | $56.41 | $52.73 | 6,550,939 |
2019-04-30 | $57.11 | $57.52 | $56.82 | $57.45 | $53.71 | 3,399,227 |
2019-04-29 | $56.92 | $57.12 | $56.75 | $56.96 | $53.25 | 6,056,504 |
2019-04-26 | $56.60 | $57.22 | $56.49 | $57.07 | $53.35 | 4,950,092 |
2019-04-25 | $57.07 | $57.15 | $56.42 | $56.60 | $52.91 | 5,180,061 |
2019-04-24 | $57.63 | $57.81 | $57.33 | $57.33 | $53.59 | 3,808,269 |
2019-04-23 | $57.34 | $57.87 | $57.20 | $57.69 | $53.93 | 7,645,160 |
2019-04-22 | $57.60 | $57.79 | $57.35 | $57.43 | $53.69 | 5,988,068 |
2019-04-18 | $57.80 | $57.97 | $57.52 | $57.82 | $54.05 | 3,634,417 |
2019-04-17 | $58.23 | $58.50 | $57.73 | $57.75 | $53.99 | 3,370,239 |
2019-04-16 | $57.79 | $58.12 | $57.52 | $58.11 | $54.32 | 3,737,478 |
2019-04-15 | $58.12 | $58.16 | $57.75 | $57.85 | $54.08 | 2,705,083 |
2019-04-12 | $57.83 | $58.12 | $57.65 | $58.12 | $54.33 | 3,608,661 |
2019-04-11 | $57.37 | $57.57 | $57.20 | $57.36 | $53.62 | 3,494,571 |
2019-04-10 | $57.47 | $57.58 | $57.17 | $57.39 | $53.65 | 3,797,388 |
2019-04-09 | $57.60 | $57.68 | $57.25 | $57.42 | $53.68 | 6,110,767 |
2019-04-08 | $57.78 | $57.90 | $57.54 | $57.84 | $54.07 | 6,574,723 |
2019-04-05 | $57.85 | $58.05 | $57.65 | $57.82 | $54.05 | 3,668,642 |
2019-04-04 | $57.30 | $57.86 | $57.27 | $57.84 | $54.07 | 6,102,846 |
2019-04-03 | $56.98 | $57.62 | $56.81 | $57.26 | $53.53 | 17,364,483 |
2019-04-02 | $56.47 | $56.76 | $56.24 | $56.52 | $52.84 | 7,112,307 |
2019-04-01 | $55.89 | $56.41 | $55.82 | $56.33 | $52.66 | 6,454,300 |
2019-03-29 | $55.08 | $55.52 | $54.83 | $55.50 | $51.88 | 6,327,316 |
2019-03-28 | $54.57 | $55.05 | $54.55 | $55.02 | $51.44 | 4,870,911 |
2019-03-27 | $54.42 | $54.69 | $54.10 | $54.49 | $50.94 | 9,782,585 |
2019-03-26 | $54.59 | $54.73 | $54.17 | $54.56 | $51.01 | 5,899,772 |
2019-03-25 | $54.30 | $54.72 | $54.14 | $54.23 | $50.70 | 6,562,715 |
2019-03-22 | $55.51 | $55.52 | $54.23 | $54.33 | $50.79 | 9,123,744 |
2019-03-21 | $55.22 | $56.21 | $55.16 | $56.00 | $52.35 | 7,959,661 |
2019-03-20 | $55.43 | $55.70 | $54.88 | $55.41 | $51.80 | 11,234,984 |
2019-03-19 | $55.80 | $56.15 | $55.21 | $55.46 | $51.85 | 5,271,277 |
2019-03-18 | $55.44 | $55.61 | $55.11 | $55.53 | $51.91 | 4,345,470 |
2019-03-15 | $55.56 | $55.83 | $55.19 | $55.40 | $51.79 | 7,259,022 |
2019-03-14 | $55.83 | $55.95 | $55.44 | $55.57 | $51.73 | 5,039,791 |
2019-03-13 | $56.03 | $56.34 | $55.88 | $55.99 | $52.12 | 5,518,388 |
2019-03-12 | $55.59 | $56.04 | $55.59 | $55.72 | $51.87 | 7,216,143 |
2019-03-11 | $54.96 | $55.53 | $54.88 | $55.51 | $51.67 | 6,857,708 |
2019-03-08 | $54.35 | $54.77 | $54.06 | $54.73 | $50.94 | 7,144,551 |
2019-03-07 | $54.97 | $54.98 | $54.23 | $54.64 | $50.86 | 11,961,864 |
2019-03-06 | $55.13 | $55.48 | $55.01 | $55.09 | $51.28 | 4,615,534 |
2019-03-05 | $55.11 | $55.25 | $54.91 | $54.97 | $51.17 | 5,231,730 |
2019-03-04 | $55.10 | $55.46 | $54.39 | $55.23 | $51.41 | 7,960,375 |
2019-03-01 | $55.45 | $55.74 | $54.79 | $54.98 | $51.18 | 9,841,530 |
2019-02-28 | $55.67 | $55.72 | $54.93 | $55.05 | $51.24 | 8,762,524 |
2019-02-27 | $55.70 | $55.90 | $55.37 | $55.73 | $51.88 | 4,631,198 |
2019-02-26 | $56.01 | $56.18 | $55.80 | $55.82 | $51.96 | 6,192,295 |
2019-02-25 | $56.01 | $56.30 | $55.89 | $56.14 | $52.26 | 6,187,927 |
2019-02-22 | $55.82 | $55.95 | $55.58 | $55.78 | $51.92 | 4,790,764 |
2019-02-21 | $55.83 | $55.96 | $55.31 | $55.54 | $51.70 | 8,551,895 |
2019-02-20 | $54.92 | $56.10 | $54.84 | $55.76 | $51.90 | 11,309,283 |
2019-02-19 | $54.28 | $55.08 | $54.23 | $54.82 | $51.03 | 12,264,493 |
2019-02-15 | $54.34 | $54.62 | $54.08 | $54.48 | $50.71 | 7,647,158 |
2019-02-14 | $53.78 | $54.14 | $53.60 | $53.75 | $50.03 | 4,884,989 |
2019-02-13 | $54.26 | $54.42 | $54.01 | $54.03 | $50.29 | 7,347,124 |
2019-02-12 | $53.27 | $54.03 | $53.12 | $53.96 | $50.23 | 10,069,829 |
2019-02-11 | $52.89 | $52.96 | $52.53 | $52.78 | $49.13 | 4,158,324 |
2019-02-08 | $52.46 | $52.71 | $52.03 | $52.70 | $49.05 | 4,521,382 |
2019-02-07 | $53.15 | $53.25 | $52.32 | $52.75 | $49.10 | 6,367,955 |
2019-02-06 | $53.55 | $53.76 | $53.39 | $53.49 | $49.79 | 4,955,033 |
2019-02-05 | $53.54 | $53.94 | $53.51 | $53.81 | $50.09 | 4,428,865 |
2019-02-04 | $53.41 | $53.47 | $53.06 | $53.42 | $49.72 | 3,557,811 |
2019-02-01 | $53.32 | $53.64 | $53.08 | $53.51 | $49.81 | 5,539,469 |
2019-01-31 | $53.00 | $53.58 | $52.43 | $53.35 | $49.66 | 12,475,263 |
2019-01-30 | $53.81 | $54.59 | $53.59 | $54.16 | $50.41 | 7,073,290 |
2019-01-29 | $53.17 | $53.74 | $53.17 | $53.59 | $49.88 | 8,222,997 |
2019-01-28 | $52.74 | $53.08 | $52.58 | $53.04 | $49.37 | 5,971,989 |
2019-01-25 | $52.93 | $53.41 | $52.71 | $53.12 | $49.45 | 4,916,976 |
2019-01-24 | $52.12 | $52.45 | $51.90 | $52.13 | $48.52 | 5,249,672 |
2019-01-23 | $52.85 | $52.99 | $51.91 | $52.41 | $48.78 | 5,704,980 |
2019-01-22 | $53.26 | $53.35 | $52.46 | $52.77 | $49.12 | 7,433,445 |
2019-01-18 | $53.08 | $53.76 | $52.93 | $53.51 | $49.81 | 8,757,425 |
2019-01-17 | $51.45 | $52.76 | $51.45 | $52.64 | $49.00 | 10,205,511 |
2019-01-16 | $51.54 | $52.00 | $51.46 | $51.73 | $48.15 | 13,718,673 |
2019-01-15 | $51.54 | $51.86 | $51.21 | $51.53 | $47.97 | 7,547,102 |
2019-01-14 | $51.81 | $52.15 | $51.55 | $51.87 | $48.28 | 11,503,238 |
2019-01-11 | $52.21 | $52.40 | $51.93 | $52.27 | $48.65 | 6,186,215 |
2019-01-10 | $51.65 | $52.51 | $51.60 | $52.48 | $48.85 | 8,471,371 |
2019-01-09 | $52.13 | $52.22 | $51.53 | $52.02 | $48.42 | 8,125,154 |
2019-01-08 | $51.71 | $52.08 | $51.42 | $52.00 | $48.40 | 10,328,615 |
2019-01-07 | $51.30 | $52.07 | $50.96 | $51.46 | $47.90 | 7,468,344 |
2019-01-04 | $50.14 | $51.48 | $50.06 | $51.28 | $47.73 | 8,950,618 |
2019-01-03 | $50.51 | $50.51 | $49.24 | $49.34 | $45.93 | 9,833,967 |
2019-01-02 | $49.78 | $50.97 | $49.50 | $50.78 | $47.27 | 9,096,305 |
2018-12-31 | $50.27 | $50.61 | $49.96 | $50.52 | $47.03 | 7,797,996 |
2018-12-28 | $50.64 | $50.91 | $49.91 | $50.10 | $46.63 | 9,453,041 |
2018-12-27 | $48.85 | $50.39 | $48.64 | $50.37 | $46.89 | 14,923,615 |
2018-12-26 | $47.56 | $49.48 | $47.05 | $49.46 | $46.04 | 17,116,068 |
2018-12-24 | $48.28 | $48.66 | $47.31 | $47.34 | $44.07 | 11,328,242 |
2018-12-21 | $49.31 | $50.12 | $48.55 | $48.60 | $45.24 | 20,556,071 |
2018-12-20 | $49.89 | $50.37 | $48.86 | $49.36 | $45.65 | 23,173,123 |
2018-12-19 | $50.80 | $51.79 | $49.80 | $50.03 | $46.27 | 19,700,379 |
2018-12-18 | $50.82 | $51.34 | $50.41 | $50.72 | $46.90 | 11,682,913 |
2018-12-17 | $51.39 | $51.74 | $50.11 | $50.44 | $46.65 | 15,251,643 |
2018-12-14 | $51.32 | $51.84 | $51.13 | $51.32 | $47.46 | 7,979,386 |
2018-12-13 | $52.49 | $52.66 | $51.53 | $51.72 | $47.83 | 14,628,594 |
2018-12-12 | $52.65 | $52.94 | $52.30 | $52.33 | $48.39 | 7,450,950 |
2018-12-11 | $52.97 | $53.27 | $51.67 | $51.88 | $47.98 | 10,071,101 |
2018-12-10 | $51.93 | $52.27 | $51.11 | $52.05 | $48.13 | 11,664,895 |
2018-12-07 | $53.14 | $54.00 | $51.74 | $51.91 | $48.00 | 14,026,307 |
2018-12-06 | $53.02 | $53.19 | $51.88 | $53.19 | $49.19 | 13,225,283 |
2018-12-04 | $55.50 | $55.61 | $53.83 | $53.92 | $49.86 | 9,045,808 |
2018-12-03 | $55.74 | $56.14 | $54.98 | $55.57 | $51.39 | 8,574,077 |
2018-11-30 | $54.09 | $54.77 | $54.03 | $54.61 | $50.50 | 6,058,166 |
2018-11-29 | $54.07 | $54.78 | $53.95 | $54.47 | $50.37 | 7,138,196 |
2018-11-28 | $53.40 | $54.08 | $52.68 | $54.08 | $50.01 | 8,531,041 |
2018-11-27 | $53.51 | $53.81 | $52.90 | $53.26 | $49.25 | 5,871,147 |
2018-11-26 | $53.77 | $54.11 | $53.60 | $53.92 | $49.86 | 5,357,316 |
2018-11-23 | $53.39 | $53.67 | $53.15 | $53.31 | $49.30 | 3,151,109 |
2018-11-21 | $53.64 | $54.41 | $53.64 | $53.89 | $49.84 | 7,013,354 |
2018-11-20 | $53.93 | $54.04 | $53.22 | $53.46 | $49.44 | 11,259,331 |
2018-11-19 | $55.12 | $55.42 | $54.30 | $54.45 | $50.35 | 12,284,178 |
2018-11-16 | $54.52 | $55.38 | $54.37 | $55.24 | $51.08 | 8,731,044 |
2018-11-15 | $53.77 | $54.95 | $53.77 | $54.69 | $50.58 | 12,033,900 |
2018-11-14 | $54.33 | $54.72 | $53.67 | $53.95 | $49.89 | 9,726,306 |
2018-11-13 | $54.29 | $54.87 | $53.93 | $54.01 | $49.95 | 9,506,174 |
2018-11-12 | $54.91 | $55.02 | $54.06 | $54.17 | $50.09 | 10,059,829 |
2018-11-09 | $55.43 | $55.43 | $54.57 | $54.98 | $50.84 | 9,012,442 |
2018-11-08 | $55.69 | $56.01 | $55.47 | $55.76 | $51.57 | 6,447,413 |
2018-11-07 | $55.43 | $56.03 | $55.09 | $56.00 | $51.79 | 6,781,139 |
2018-11-06 | $54.28 | $55.06 | $54.13 | $55.01 | $50.87 | 6,572,605 |
2018-11-05 | $54.00 | $54.25 | $53.72 | $54.12 | $50.05 | 7,856,778 |
2018-11-02 | $54.46 | $54.61 | $53.25 | $53.96 | $49.90 | 13,439,825 |
2018-11-01 | $53.57 | $54.22 | $53.19 | $54.09 | $50.02 | 13,724,259 |
2018-10-31 | $52.49 | $52.95 | $52.27 | $52.61 | $48.65 | 13,167,732 |
2018-10-30 | $50.60 | $52.00 | $50.55 | $51.90 | $48.00 | 23,172,589 |
2018-10-29 | $51.51 | $51.88 | $50.22 | $50.74 | $46.92 | 17,412,655 |
2018-10-26 | $50.45 | $51.39 | $50.09 | $50.86 | $47.03 | 23,979,274 |
2018-10-25 | $50.81 | $51.55 | $50.74 | $51.16 | $47.31 | 14,255,848 |
2018-10-24 | $51.97 | $52.23 | $50.40 | $50.51 | $46.71 | 20,634,010 |
2018-10-23 | $51.83 | $52.43 | $51.03 | $52.16 | $48.24 | 20,201,873 |
2018-10-22 | $53.33 | $53.52 | $52.50 | $52.68 | $48.72 | 13,326,457 |
2018-10-19 | $53.35 | $53.83 | $53.01 | $53.10 | $49.11 | 7,105,852 |
2018-10-18 | $53.84 | $54.36 | $53.19 | $53.48 | $49.46 | 7,693,953 |
2018-10-17 | $54.38 | $54.50 | $53.74 | $54.09 | $50.02 | 8,534,954 |
2018-10-16 | $53.75 | $54.56 | $53.56 | $54.44 | $50.34 | 5,526,543 |
2018-10-15 | $53.75 | $54.09 | $53.56 | $53.58 | $49.55 | 5,128,260 |
2018-10-12 | $54.47 | $54.63 | $53.37 | $53.76 | $49.72 | 10,650,524 |
2018-10-11 | $54.20 | $54.68 | $53.42 | $53.61 | $49.58 | 18,286,782 |
2018-10-10 | $55.73 | $55.76 | $54.22 | $54.24 | $50.16 | 13,201,683 |
2018-10-09 | $56.86 | $56.86 | $55.61 | $55.70 | $51.51 | 11,357,388 |
2018-10-08 | $57.41 | $57.71 | $57.17 | $57.61 | $53.28 | 6,290,341 |
2018-10-05 | $57.96 | $58.18 | $57.40 | $57.64 | $53.30 | 5,352,175 |
2018-10-04 | $58.32 | $58.32 | $57.61 | $58.07 | $53.70 | 5,578,897 |
2018-10-03 | $58.96 | $59.04 | $58.29 | $58.34 | $53.95 | 3,935,036 |
2018-10-02 | $58.55 | $58.91 | $58.46 | $58.76 | $54.34 | 3,673,757 |
2018-10-01 | $58.25 | $58.75 | $58.25 | $58.51 | $54.11 | 4,386,480 |
2018-09-28 | $58.13 | $58.22 | $57.82 | $57.93 | $53.57 | 5,380,947 |
2018-09-27 | $58.77 | $58.77 | $58.23 | $58.30 | $53.91 | 6,279,925 |
2018-09-26 | $59.11 | $59.37 | $58.69 | $58.81 | $54.39 | 8,511,276 |
2018-09-25 | $59.85 | $59.91 | $59.33 | $59.40 | $54.93 | 5,069,037 |
2018-09-24 | $60.36 | $60.44 | $59.61 | $59.71 | $55.22 | 4,600,665 |
2018-09-21 | $60.94 | $61.05 | $60.40 | $60.56 | $56.00 | 8,136,182 |
2018-09-20 | $60.75 | $61.16 | $60.73 | $60.98 | $56.12 | 5,597,646 |
2018-09-19 | $59.74 | $60.58 | $59.74 | $60.33 | $55.53 | 7,927,195 |
2018-09-18 | $59.79 | $60.00 | $59.47 | $59.68 | $54.93 | 4,078,526 |
2018-09-17 | $59.39 | $59.97 | $59.39 | $59.62 | $54.87 | 3,883,388 |
2018-09-14 | $59.56 | $59.67 | $59.26 | $59.41 | $54.68 | 4,853,712 |
2018-09-13 | $59.67 | $59.87 | $59.40 | $59.43 | $54.70 | 4,102,894 |
2018-09-12 | $59.16 | $59.47 | $58.93 | $59.20 | $54.49 | 6,241,297 |
2018-09-11 | $58.62 | $59.32 | $58.41 | $59.17 | $54.46 | 7,748,971 |
2018-09-10 | $59.14 | $59.37 | $59.02 | $59.05 | $54.35 | 4,771,496 |
2018-09-07 | $58.93 | $59.20 | $58.59 | $58.98 | $54.28 | 7,299,060 |
2018-09-06 | $59.32 | $59.72 | $58.96 | $59.37 | $54.64 | 6,004,089 |
2018-09-05 | $58.81 | $59.36 | $58.64 | $59.25 | $54.53 | 4,640,380 |
2018-09-04 | $59.11 | $59.14 | $58.56 | $58.86 | $54.17 | 5,972,217 |
2018-08-31 | $59.36 | $59.74 | $59.14 | $59.27 | $54.55 | 4,280,737 |
2018-08-30 | $59.88 | $60.16 | $59.27 | $59.45 | $54.72 | 5,839,252 |
2018-08-29 | $59.72 | $60.27 | $59.46 | $60.16 | $55.37 | 4,278,504 |
2018-08-28 | $60.03 | $60.30 | $59.52 | $59.71 | $54.96 | 3,843,119 |
2018-08-27 | $59.25 | $60.13 | $59.25 | $59.94 | $55.17 | 5,609,088 |
2018-08-24 | $58.68 | $59.21 | $58.62 | $59.13 | $54.42 | 4,951,582 |
2018-08-23 | $58.65 | $58.65 | $58.21 | $58.37 | $53.72 | 4,442,032 |
2018-08-22 | $59.04 | $59.14 | $58.70 | $58.77 | $54.09 | 5,432,679 |
2018-08-21 | $58.96 | $59.34 | $58.86 | $59.07 | $54.37 | 4,958,048 |
2018-08-20 | $58.54 | $58.95 | $58.54 | $58.84 | $54.16 | 4,841,534 |
2018-08-17 | $57.89 | $58.54 | $57.87 | $58.43 | $53.78 | 5,258,994 |
2018-08-16 | $57.87 | $58.32 | $57.87 | $58.00 | $53.38 | 6,344,664 |
2018-08-15 | $58.00 | $58.02 | $57.02 | $57.65 | $53.06 | 8,495,167 |
2018-08-14 | $58.33 | $58.89 | $58.29 | $58.58 | $53.92 | 4,136,045 |
2018-08-13 | $58.73 | $58.97 | $57.87 | $58.09 | $53.46 | 5,436,071 |
2018-08-10 | $59.14 | $59.25 | $58.61 | $58.68 | $54.01 | 6,052,286 |
2018-08-09 | $59.41 | $59.87 | $59.41 | $59.54 | $54.80 | 4,244,066 |
2018-08-08 | $59.52 | $59.69 | $59.19 | $59.22 | $54.50 | 6,506,249 |
2018-08-07 | $59.44 | $59.82 | $59.41 | $59.47 | $54.73 | 4,757,422 |
2018-08-06 | $58.83 | $59.50 | $58.64 | $59.27 | $54.55 | 4,631,077 |
2018-08-03 | $58.93 | $59.32 | $58.89 | $59.29 | $54.57 | 5,329,586 |
2018-08-02 | $58.63 | $58.76 | $58.06 | $58.73 | $54.05 | 9,268,116 |
2018-08-01 | $59.60 | $59.73 | $59.01 | $59.12 | $54.41 | 6,060,357 |
2018-07-31 | $59.32 | $59.88 | $59.30 | $59.73 | $54.97 | 5,237,590 |
2018-07-30 | $59.36 | $59.73 | $59.09 | $59.19 | $54.48 | 3,472,168 |
2018-07-27 | $59.70 | $59.75 | $59.15 | $59.30 | $54.58 | 5,521,057 |
2018-07-26 | $59.17 | $59.63 | $58.98 | $59.52 | $54.78 | 6,197,677 |
2018-07-25 | $58.75 | $59.26 | $58.34 | $59.18 | $54.47 | 4,733,608 |
2018-07-24 | $58.38 | $59.05 | $58.38 | $58.72 | $54.04 | 7,116,827 |
2018-07-23 | $58.27 | $58.29 | $57.92 | $57.97 | $53.35 | 4,149,457 |
2018-07-20 | $58.29 | $58.50 | $58.02 | $58.29 | $53.65 | 7,321,014 |
2018-07-19 | $58.53 | $58.60 | $58.12 | $58.53 | $53.87 | 6,417,509 |
2018-07-18 | $58.80 | $59.14 | $58.32 | $58.32 | $53.68 | 5,887,189 |
2018-07-17 | $58.16 | $59.07 | $57.94 | $58.87 | $54.18 | 7,681,982 |
2018-07-16 | $58.61 | $58.73 | $57.98 | $58.11 | $53.48 | 4,491,575 |
2018-07-13 | $58.51 | $58.79 | $58.42 | $58.58 | $53.92 | 3,462,018 |
2018-07-12 | $58.83 | $58.88 | $58.37 | $58.61 | $53.94 | 6,618,968 |
2018-07-11 | $58.85 | $59.02 | $58.21 | $58.47 | $53.81 | 11,345,587 |
2018-07-10 | $58.95 | $59.50 | $58.95 | $59.47 | $54.73 | 5,973,637 |
2018-07-09 | $58.73 | $59.00 | $58.68 | $58.97 | $54.27 | 4,537,813 |
2018-07-06 | $58.06 | $58.62 | $57.79 | $58.45 | $53.80 | 4,530,920 |
2018-07-05 | $58.06 | $58.21 | $57.61 | $58.16 | $53.53 | 5,559,184 |
2018-07-03 | $58.13 | $58.49 | $57.53 | $57.66 | $53.07 | 3,389,430 |
2018-07-02 | $57.65 | $57.89 | $57.35 | $57.76 | $53.16 | 7,682,862 |
2018-06-29 | $57.99 | $58.77 | $57.99 | $58.07 | $53.45 | 5,042,866 |
2018-06-28 | $57.67 | $58.01 | $57.26 | $57.87 | $53.26 | 5,889,365 |
2018-06-27 | $58.14 | $58.75 | $57.63 | $57.65 | $53.06 | 5,787,753 |
2018-06-26 | $57.71 | $58.01 | $57.59 | $57.83 | $53.23 | 3,708,118 |
2018-06-25 | $58.23 | $58.23 | $57.14 | $57.61 | $53.02 | 9,790,554 |
2018-06-22 | $58.11 | $58.66 | $58.11 | $58.52 | $53.86 | 7,114,403 |
2018-06-21 | $58.16 | $58.22 | $57.58 | $57.68 | $53.09 | 7,186,477 |
2018-06-20 | $58.73 | $58.73 | $58.06 | $58.30 | $53.66 | 5,335,255 |
2018-06-19 | $58.88 | $59.00 | $57.99 | $58.49 | $53.83 | 7,211,672 |
2018-06-18 | $59.27 | $59.69 | $59.20 | $59.58 | $54.84 | 8,991,531 |
2018-06-15 | $59.76 | $59.93 | $59.31 | $59.73 | $54.97 | 6,527,632 |
2018-06-14 | $60.59 | $60.73 | $60.19 | $60.43 | $55.36 | 2,539,707 |
2018-06-13 | $61.07 | $61.10 | $60.27 | $60.34 | $55.28 | 4,059,216 |
2018-06-12 | $61.01 | $61.21 | $60.77 | $61.00 | $55.88 | 4,477,894 |
2018-06-11 | $60.75 | $61.07 | $60.64 | $60.92 | $55.81 | 2,886,786 |
2018-06-08 | $60.60 | $60.94 | $60.27 | $60.83 | $55.73 | 3,785,980 |
2018-06-07 | $61.00 | $61.05 | $60.39 | $60.66 | $55.57 | 5,157,258 |
2018-06-06 | $59.93 | $60.99 | $59.76 | $60.97 | $55.85 | 8,192,437 |
2018-06-05 | $59.48 | $60.07 | $59.40 | $59.86 | $54.84 | 3,325,726 |
2018-06-04 | $59.30 | $59.53 | $59.26 | $59.41 | $54.42 | 4,539,890 |
2018-06-01 | $58.61 | $59.26 | $58.61 | $59.07 | $54.11 | 3,802,671 |
2018-05-31 | $58.74 | $58.83 | $58.15 | $58.18 | $53.30 | 5,778,257 |
2018-05-30 | $58.41 | $58.85 | $58.23 | $58.67 | $53.75 | 4,353,085 |
2018-05-29 | $58.51 | $58.86 | $57.80 | $57.99 | $53.12 | 5,849,906 |
2018-05-25 | $59.08 | $59.19 | $58.80 | $59.01 | $54.06 | 4,057,666 |
2018-05-24 | $59.42 | $59.64 | $59.03 | $59.33 | $54.35 | 3,549,370 |
2018-05-23 | $59.29 | $59.56 | $59.01 | $59.54 | $54.54 | 3,649,405 |
2018-05-22 | $60.18 | $60.36 | $59.62 | $59.68 | $54.67 | 3,852,495 |
2018-05-21 | $60.18 | $60.32 | $59.97 | $60.18 | $55.13 | 5,296,034 |
2018-05-18 | $59.71 | $60.03 | $59.68 | $59.86 | $54.84 | 3,275,355 |
2018-05-17 | $59.50 | $60.00 | $59.50 | $59.78 | $54.76 | 10,367,324 |
2018-05-16 | $58.94 | $59.72 | $58.94 | $59.64 | $54.64 | 3,362,412 |
2018-05-15 | $58.82 | $59.04 | $58.46 | $58.94 | $53.99 | 7,164,115 |
2018-05-14 | $59.06 | $59.31 | $58.89 | $59.12 | $54.16 | 2,785,781 |
2018-05-11 | $58.95 | $59.37 | $58.81 | $58.89 | $53.95 | 3,552,474 |
2018-05-10 | $58.54 | $59.25 | $58.50 | $58.91 | $53.97 | 4,832,997 |
2018-05-09 | $57.88 | $58.57 | $57.88 | $58.49 | $53.58 | 12,032,851 |
2018-05-08 | $57.64 | $57.90 | $57.35 | $57.66 | $52.82 | 3,674,612 |
2018-05-07 | $57.86 | $58.14 | $57.58 | $57.78 | $52.93 | 4,945,845 |
2018-05-04 | $56.72 | $58.12 | $56.69 | $57.80 | $52.95 | 4,453,112 |
2018-05-03 | $56.90 | $57.46 | $56.29 | $57.09 | $52.30 | 9,760,780 |
2018-05-02 | $57.05 | $57.27 | $56.72 | $56.83 | $52.06 | 6,370,269 |
2018-05-01 | $56.70 | $56.98 | $56.22 | $56.96 | $52.18 | 6,281,069 |
2018-04-30 | $57.85 | $58.05 | $56.95 | $57.01 | $52.23 | 4,875,198 |
2018-04-27 | $57.92 | $58.07 | $57.35 | $57.76 | $52.91 | 7,898,374 |
2018-04-26 | $57.82 | $58.15 | $57.49 | $57.91 | $53.05 | 4,937,570 |
2018-04-25 | $57.34 | $57.73 | $56.82 | $57.55 | $52.72 | 7,950,493 |
2018-04-24 | $59.05 | $59.05 | $56.64 | $57.24 | $52.44 | 8,724,227 |
2018-04-23 | $58.88 | $59.07 | $58.67 | $58.83 | $53.89 | 3,097,737 |
2018-04-20 | $59.33 | $59.51 | $58.75 | $59.00 | $54.05 | 4,351,133 |
2018-04-19 | $60.06 | $60.06 | $59.10 | $59.32 | $54.34 | 5,819,648 |
2018-04-18 | $59.90 | $60.25 | $59.76 | $59.99 | $54.96 | 4,736,216 |
2018-04-17 | $59.27 | $59.73 | $59.01 | $59.56 | $54.56 | 4,781,151 |
2018-04-16 | $58.54 | $58.98 | $58.24 | $58.89 | $53.95 | 6,332,117 |
2018-04-13 | $58.49 | $58.65 | $57.90 | $58.11 | $53.23 | 4,321,757 |
2018-04-12 | $57.82 | $58.41 | $57.67 | $58.17 | $53.29 | 3,536,764 |
2018-04-11 | $57.57 | $57.80 | $57.34 | $57.56 | $52.73 | 6,457,404 |
2018-04-10 | $57.58 | $58.31 | $57.50 | $57.99 | $53.12 | 12,833,656 |
2018-04-09 | $56.82 | $57.50 | $56.42 | $56.82 | $52.05 | 6,289,207 |
2018-04-06 | $57.35 | $57.62 | $56.15 | $56.51 | $51.77 | 7,911,408 |
2018-04-05 | $57.13 | $58.12 | $57.04 | $57.92 | $53.06 | 7,694,313 |
2018-04-04 | $55.55 | $56.91 | $55.23 | $56.86 | $52.09 | 6,436,682 |
2018-04-03 | $55.83 | $56.65 | $55.48 | $56.49 | $51.75 | 6,786,440 |
2018-04-02 | $56.75 | $57.03 | $55.21 | $55.70 | $51.03 | 9,329,353 |
2018-03-29 | $56.13 | $57.24 | $56.08 | $56.94 | $52.16 | 6,210,656 |
2018-03-28 | $56.69 | $56.90 | $55.69 | $55.87 | $51.18 | 11,844,180 |
2018-03-27 | $57.32 | $57.68 | $56.30 | $56.59 | $51.84 | 7,290,986 |
2018-03-26 | $56.68 | $57.22 | $56.15 | $57.17 | $52.37 | 5,842,129 |
2018-03-23 | $57.27 | $57.43 | $55.97 | $56.02 | $51.32 | 7,908,914 |
2018-03-22 | $58.43 | $58.64 | $57.11 | $57.14 | $52.35 | 7,699,710 |
2018-03-21 | $58.38 | $59.43 | $58.18 | $58.90 | $53.96 | 4,853,669 |
2018-03-20 | $58.51 | $58.70 | $58.12 | $58.24 | $53.35 | 3,614,418 |
2018-03-19 | $58.98 | $59.02 | $57.87 | $58.30 | $53.41 | 6,341,261 |
2018-03-16 | $59.04 | $59.47 | $58.93 | $59.15 | $54.19 | 5,526,465 |
2018-03-15 | $60.25 | $60.30 | $59.37 | $59.38 | $54.19 | 5,235,269 |
2018-03-14 | $61.19 | $61.20 | $60.05 | $60.17 | $54.91 | 5,429,430 |
2018-03-13 | $61.50 | $61.74 | $60.85 | $60.92 | $55.60 | 6,069,204 |
2018-03-12 | $61.39 | $61.69 | $61.05 | $61.17 | $55.82 | 4,775,171 |
2018-03-09 | $60.61 | $61.35 | $60.38 | $61.32 | $55.96 | 5,863,174 |
2018-03-08 | $60.31 | $60.43 | $59.82 | $60.23 | $54.97 | 5,167,301 |
2018-03-07 | $59.76 | $60.34 | $59.66 | $60.18 | $54.92 | 8,393,342 |
2018-03-06 | $60.01 | $60.85 | $59.72 | $60.40 | $55.12 | 8,807,460 |
2018-03-05 | $58.69 | $59.91 | $58.61 | $59.74 | $54.52 | 6,580,643 |
2018-03-02 | $58.67 | $59.12 | $58.37 | $58.96 | $53.81 | 8,009,690 |
2018-03-01 | $59.60 | $59.85 | $58.58 | $59.02 | $53.86 | 9,962,511 |
2018-02-28 | $60.88 | $60.94 | $59.62 | $59.63 | $54.42 | 5,570,694 |
2018-02-27 | $61.50 | $61.59 | $60.71 | $60.71 | $55.40 | 5,918,592 |
2018-02-26 | $61.55 | $61.60 | $60.95 | $61.56 | $56.18 | 3,254,457 |
2018-02-23 | $60.75 | $61.31 | $60.44 | $61.29 | $55.93 | 3,531,989 |
2018-02-22 | $60.26 | $60.96 | $60.18 | $60.40 | $55.12 | 4,529,447 |
2018-02-21 | $60.26 | $61.07 | $59.99 | $60.00 | $54.76 | 4,997,306 |
2018-02-20 | $60.22 | $60.66 | $59.99 | $60.21 | $54.95 | 5,243,741 |
2018-02-16 | $60.42 | $61.07 | $60.21 | $60.48 | $55.19 | 8,458,471 |
2018-02-15 | $60.68 | $60.74 | $59.96 | $60.70 | $55.39 | 6,149,076 |
2018-02-14 | $58.96 | $60.37 | $58.84 | $60.25 | $54.98 | 7,999,701 |
2018-02-13 | $59.36 | $59.72 | $59.22 | $59.45 | $54.25 | 6,776,315 |
2018-02-12 | $58.88 | $59.95 | $58.71 | $59.60 | $54.39 | 10,470,180 |
2018-02-09 | $58.05 | $58.81 | $56.62 | $58.42 | $53.31 | 26,417,518 |
2018-02-08 | $59.60 | $59.73 | $57.40 | $57.42 | $52.40 | 12,799,993 |
2018-02-07 | $59.78 | $60.60 | $59.51 | $59.51 | $54.31 | 16,751,044 |
2018-02-06 | $57.30 | $60.15 | $57.14 | $60.05 | $54.80 | 19,340,291 |
2018-02-05 | $60.21 | $60.87 | $58.15 | $58.15 | $53.07 | 18,570,711 |
2018-02-02 | $61.75 | $61.84 | $60.41 | $60.46 | $55.18 | 9,674,665 |
2018-02-01 | $62.51 | $62.92 | $61.98 | $62.09 | $56.66 | 9,486,148 |
2018-01-31 | $63.10 | $63.16 | $62.53 | $62.95 | $57.45 | 9,912,767 |
2018-01-30 | $63.09 | $63.39 | $62.76 | $62.90 | $57.40 | 8,817,685 |
2018-01-29 | $64.04 | $64.12 | $63.32 | $63.36 | $57.82 | 5,331,118 |
2018-01-26 | $63.85 | $64.17 | $63.39 | $64.09 | $58.49 | 3,881,313 |
2018-01-25 | $63.68 | $64.08 | $63.55 | $63.81 | $58.23 | 7,768,292 |
2018-01-24 | $63.28 | $63.71 | $63.12 | $63.39 | $57.85 | 5,744,187 |
2018-01-23 | $63.00 | $63.17 | $62.67 | $63.12 | $57.60 | 4,021,486 |
2018-01-22 | $63.19 | $63.19 | $62.79 | $63.13 | $57.61 | 5,718,967 |
2018-01-19 | $63.19 | $63.31 | $62.93 | $63.28 | $57.75 | 4,933,242 |
2018-01-18 | $62.75 | $63.13 | $62.53 | $62.90 | $57.40 | 5,893,749 |
2018-01-17 | $63.10 | $63.22 | $62.68 | $62.94 | $57.44 | 10,849,439 |
2018-01-16 | $63.58 | $63.66 | $62.26 | $62.65 | $57.17 | 8,512,923 |
2018-01-12 | $63.53 | $63.57 | $63.17 | $63.39 | $57.85 | 4,548,754 |
2018-01-11 | $62.72 | $63.29 | $62.67 | $63.29 | $57.76 | 5,821,321 |
2018-01-10 | $62.73 | $62.74 | $62.34 | $62.47 | $57.01 | 4,220,417 |
2018-01-09 | $63.03 | $63.32 | $62.81 | $62.85 | $57.36 | 4,755,486 |
2018-01-08 | $62.92 | $63.01 | $62.64 | $62.95 | $57.45 | 4,539,115 |
2018-01-05 | $62.63 | $62.93 | $62.49 | $62.86 | $57.37 | 4,671,998 |
2018-01-04 | $62.08 | $62.49 | $62.05 | $62.36 | $56.91 | 4,120,092 |
2018-01-03 | $61.55 | $61.89 | $61.41 | $61.82 | $56.42 | 4,952,274 |
2018-01-02 | $60.85 | $61.41 | $60.69 | $61.39 | $56.02 | 8,979,239 |
2017-12-29 | $60.87 | $60.87 | $60.47 | $60.53 | $55.24 | 2,484,820 |
2017-12-28 | $60.44 | $60.65 | $60.31 | $60.64 | $55.34 | 1,565,375 |
2017-12-27 | $60.40 | $60.49 | $60.32 | $60.37 | $55.09 | 4,186,580 |
2017-12-26 | $60.37 | $60.44 | $60.25 | $60.29 | $55.02 | 1,659,846 |
2017-12-22 | $60.21 | $60.39 | $60.09 | $60.34 | $55.07 | 3,005,570 |
2017-12-21 | $60.17 | $60.24 | $59.88 | $60.11 | $54.86 | 3,211,897 |
2017-12-20 | $60.16 | $60.19 | $59.90 | $59.90 | $54.66 | 4,758,526 |
2017-12-19 | $59.99 | $60.09 | $59.83 | $59.88 | $54.65 | 3,154,826 |
2017-12-18 | $59.47 | $60.00 | $59.43 | $59.95 | $54.71 | 4,871,311 |
2017-12-15 | $58.96 | $59.25 | $58.87 | $59.08 | $53.92 | 5,028,992 |
2017-12-14 | $59.83 | $59.83 | $58.99 | $59.02 | $53.60 | 4,184,542 |
2017-12-13 | $59.56 | $59.76 | $59.54 | $59.68 | $54.20 | 4,181,825 |
2017-12-12 | $59.63 | $59.71 | $59.46 | $59.52 | $54.05 | 6,014,525 |
2017-12-11 | $59.59 | $59.76 | $59.42 | $59.51 | $54.05 | 5,228,742 |
2017-12-08 | $59.50 | $59.70 | $59.30 | $59.43 | $53.97 | 5,135,190 |
2017-12-07 | $58.97 | $59.44 | $58.85 | $59.43 | $53.97 | 3,580,298 |
2017-12-06 | $59.27 | $59.40 | $59.01 | $59.03 | $53.61 | 4,038,694 |
2017-12-05 | $59.70 | $59.80 | $59.36 | $59.38 | $53.93 | 8,226,823 |
2017-12-04 | $59.49 | $60.17 | $59.47 | $59.68 | $54.20 | 6,523,438 |
2017-12-01 | $59.67 | $59.75 | $58.62 | $59.07 | $53.65 | 8,183,852 |
2017-11-30 | $59.36 | $59.97 | $59.25 | $59.56 | $54.09 | 7,508,643 |
2017-11-29 | $59.21 | $59.27 | $59.02 | $59.23 | $53.79 | 3,869,076 |
2017-11-28 | $58.59 | $59.17 | $58.56 | $59.14 | $53.71 | 4,314,150 |
2017-11-27 | $58.87 | $58.87 | $58.48 | $58.49 | $53.12 | 3,801,194 |
2017-11-24 | $58.67 | $58.91 | $58.64 | $58.84 | $53.44 | 1,223,172 |
2017-11-22 | $58.76 | $58.78 | $58.54 | $58.54 | $53.16 | 2,375,836 |
2017-11-21 | $58.72 | $58.99 | $58.63 | $58.70 | $53.31 | 3,100,151 |
2017-11-20 | $58.26 | $58.56 | $58.18 | $58.39 | $53.03 | 4,159,083 |
2017-11-17 | $58.08 | $58.50 | $58.03 | $58.31 | $52.96 | 2,825,905 |
2017-11-16 | $57.73 | $58.30 | $57.68 | $58.23 | $52.88 | 3,507,354 |
2017-11-15 | $57.53 | $57.68 | $57.26 | $57.53 | $52.25 | 5,480,646 |
2017-11-14 | $58.06 | $58.12 | $57.73 | $57.88 | $52.57 | 3,686,724 |
2017-11-13 | $57.89 | $58.49 | $57.70 | $58.41 | $53.05 | 2,704,230 |
2017-11-10 | $58.01 | $58.27 | $57.99 | $58.11 | $52.77 | 2,850,003 |
2017-11-09 | $58.40 | $58.50 | $58.02 | $58.20 | $52.86 | 4,687,707 |
2017-11-08 | $58.73 | $58.81 | $58.54 | $58.70 | $53.31 | 2,561,800 |
2017-11-07 | $58.67 | $58.76 | $58.46 | $58.64 | $53.26 | 3,625,964 |
2017-11-06 | $58.75 | $59.00 | $58.52 | $58.58 | $53.20 | 3,698,243 |
2017-11-03 | $58.90 | $58.90 | $58.55 | $58.83 | $53.43 | 3,791,017 |
2017-11-02 | $59.37 | $59.37 | $58.73 | $58.86 | $53.46 | 12,818,828 |
2017-11-01 | $59.30 | $59.48 | $59.07 | $59.29 | $53.85 | 5,601,046 |
2017-10-31 | $58.91 | $59.15 | $58.89 | $59.00 | $53.58 | 4,005,945 |
2017-10-30 | $59.05 | $59.17 | $58.72 | $58.84 | $53.44 | 5,242,501 |
2017-10-27 | $59.38 | $59.38 | $58.78 | $59.12 | $53.69 | 5,191,108 |
2017-10-26 | $59.15 | $59.62 | $58.93 | $59.43 | $53.97 | 6,992,972 |
2017-10-25 | $58.96 | $59.03 | $58.39 | $58.65 | $53.26 | 5,658,901 |
2017-10-24 | $58.78 | $59.05 | $58.74 | $58.96 | $53.55 | 4,225,181 |
2017-10-23 | $58.92 | $59.17 | $58.60 | $58.63 | $53.25 | 3,146,515 |
2017-10-20 | $58.46 | $58.74 | $58.44 | $58.74 | $53.35 | 4,737,369 |
2017-10-19 | $57.90 | $58.24 | $57.70 | $58.24 | $52.89 | 2,725,386 |
2017-10-18 | $58.18 | $58.22 | $57.97 | $58.02 | $52.69 | 4,439,289 |
2017-10-17 | $58.24 | $58.28 | $58.01 | $58.16 | $52.82 | 2,741,054 |
2017-10-16 | $58.61 | $58.64 | $58.14 | $58.31 | $52.96 | 3,313,103 |
2017-10-13 | $58.44 | $58.50 | $58.32 | $58.35 | $52.99 | 3,357,867 |
2017-10-12 | $57.84 | $58.15 | $57.82 | $58.07 | $52.74 | 3,188,107 |
2017-10-11 | $57.90 | $57.96 | $57.66 | $57.96 | $52.64 | 2,016,799 |
2017-10-10 | $58.11 | $58.11 | $57.73 | $57.93 | $52.61 | 2,572,249 |
2017-10-09 | $57.96 | $57.99 | $57.70 | $57.89 | $52.57 | 1,669,516 |
2017-10-06 | $57.78 | $57.93 | $57.67 | $57.90 | $52.58 | 2,631,175 |
2017-10-05 | $57.80 | $58.03 | $57.72 | $58.03 | $52.70 | 3,669,984 |
2017-10-04 | $57.72 | $57.85 | $57.64 | $57.68 | $52.38 | 3,840,511 |
2017-10-03 | $57.50 | $57.69 | $57.34 | $57.66 | $52.37 | 3,468,520 |
2017-10-02 | $56.73 | $57.42 | $56.71 | $57.42 | $52.15 | 7,515,940 |
2017-09-29 | $56.76 | $56.88 | $56.53 | $56.80 | $51.58 | 4,144,433 |
2017-09-28 | $56.35 | $56.81 | $56.20 | $56.80 | $51.58 | 4,355,760 |
2017-09-27 | $56.47 | $56.55 | $55.99 | $56.40 | $51.22 | 3,968,619 |
2017-09-26 | $56.70 | $56.77 | $56.38 | $56.40 | $51.22 | 2,745,321 |
2017-09-25 | $56.51 | $56.65 | $56.25 | $56.65 | $51.45 | 5,489,030 |
2017-09-22 | $56.65 | $56.73 | $56.46 | $56.55 | $51.36 | 2,943,561 |
2017-09-21 | $56.76 | $56.96 | $56.74 | $56.75 | $51.54 | 3,172,419 |
2017-09-20 | $56.85 | $56.99 | $56.56 | $56.87 | $51.65 | 4,432,406 |
2017-09-19 | $56.56 | $56.70 | $56.32 | $56.67 | $51.47 | 3,031,963 |
2017-09-18 | $56.18 | $56.44 | $56.08 | $56.38 | $51.20 | 4,425,690 |
2017-09-15 | $56.03 | $56.17 | $55.88 | $56.07 | $50.92 | 4,700,899 |
2017-09-14 | $56.18 | $56.46 | $56.05 | $56.37 | $50.92 | 4,278,758 |
2017-09-13 | $56.21 | $56.23 | $55.90 | $56.18 | $50.75 | 4,390,288 |
2017-09-12 | $55.98 | $56.39 | $55.97 | $56.20 | $50.77 | 6,643,687 |
2017-09-11 | $55.31 | $55.88 | $55.21 | $55.73 | $50.34 | 5,072,313 |
2017-09-08 | $54.99 | $55.07 | $54.77 | $55.01 | $49.69 | 2,719,220 |
2017-09-07 | $55.01 | $55.06 | $54.68 | $55.03 | $49.71 | 4,442,630 |
2017-09-06 | $54.85 | $55.02 | $54.54 | $54.94 | $49.63 | 6,258,511 |
2017-09-05 | $55.48 | $55.62 | $54.74 | $54.80 | $49.50 | 6,827,968 |
2017-09-01 | $55.26 | $55.49 | $55.13 | $55.43 | $50.07 | 5,283,697 |
2017-08-31 | $54.90 | $55.19 | $54.85 | $55.07 | $49.75 | 4,640,252 |
2017-08-30 | $54.21 | $54.71 | $54.06 | $54.65 | $49.37 | 5,141,917 |
2017-08-29 | $54.18 | $54.32 | $54.04 | $54.25 | $49.00 | 3,009,808 |
2017-08-28 | $54.63 | $54.63 | $54.28 | $54.51 | $49.24 | 2,310,809 |
2017-08-25 | $54.46 | $54.55 | $54.32 | $54.43 | $49.17 | 2,914,439 |
2017-08-24 | $54.35 | $54.45 | $54.19 | $54.26 | $49.01 | 2,665,166 |
2017-08-23 | $54.22 | $54.54 | $54.16 | $54.36 | $49.10 | 4,109,603 |
2017-08-22 | $53.91 | $54.46 | $53.91 | $54.46 | $49.19 | 3,120,277 |
2017-08-21 | $53.80 | $53.91 | $53.63 | $53.76 | $48.56 | 2,701,598 |
2017-08-18 | $53.50 | $53.95 | $53.47 | $53.71 | $48.52 | 3,768,660 |
2017-08-17 | $54.34 | $54.43 | $53.68 | $53.69 | $48.50 | 4,452,046 |
2017-08-16 | $54.17 | $54.52 | $54.16 | $54.52 | $49.25 | 5,326,670 |
2017-08-15 | $54.02 | $54.09 | $53.83 | $53.99 | $48.77 | 1,986,510 |
2017-08-14 | $53.76 | $54.07 | $53.76 | $53.98 | $48.76 | 3,579,822 |
2017-08-11 | $53.45 | $53.68 | $53.41 | $53.48 | $48.31 | 3,834,184 |
2017-08-10 | $54.03 | $54.12 | $53.56 | $53.61 | $48.43 | 6,478,822 |
2017-08-09 | $54.14 | $54.30 | $54.05 | $54.23 | $48.99 | 3,454,863 |
2017-08-08 | $54.50 | $54.55 | $54.07 | $54.18 | $48.94 | 4,162,009 |
2017-08-07 | $54.66 | $54.81 | $54.57 | $54.61 | $49.33 | 2,528,128 |
2017-08-04 | $54.48 | $54.64 | $54.45 | $54.58 | $49.30 | 2,636,333 |
2017-08-03 | $54.91 | $54.91 | $54.26 | $54.32 | $49.07 | 3,991,785 |
2017-08-02 | $54.52 | $54.81 | $54.28 | $54.73 | $49.44 | 3,219,458 |
2017-08-01 | $54.87 | $54.87 | $54.41 | $54.68 | $49.39 | 10,532,153 |
2017-07-31 | $55.18 | $55.25 | $54.61 | $54.64 | $49.36 | 4,509,838 |
2017-07-28 | $55.31 | $55.48 | $54.85 | $55.06 | $49.74 | 4,691,189 |
2017-07-27 | $55.52 | $55.62 | $55.00 | $55.26 | $49.92 | 3,789,289 |
2017-07-26 | $55.76 | $55.76 | $55.38 | $55.46 | $50.10 | 3,811,965 |
2017-07-25 | $55.69 | $55.92 | $55.62 | $55.80 | $50.40 | 4,555,217 |
2017-07-24 | $55.20 | $55.29 | $54.98 | $55.21 | $49.87 | 2,761,074 |
2017-07-21 | $55.09 | $55.27 | $55.01 | $55.26 | $49.92 | 2,723,463 |
2017-07-20 | $55.53 | $55.55 | $55.08 | $55.25 | $49.91 | 4,520,545 |
2017-07-19 | $55.15 | $55.70 | $55.15 | $55.66 | $50.28 | 3,423,050 |
2017-07-18 | $55.21 | $55.22 | $54.92 | $55.13 | $49.80 | 2,317,272 |
2017-07-17 | $55.28 | $55.50 | $55.16 | $55.36 | $50.01 | 2,989,834 |
2017-07-14 | $55.17 | $55.36 | $55.02 | $55.25 | $49.91 | 3,254,406 |
2017-07-13 | $55.08 | $55.18 | $54.89 | $54.97 | $49.66 | 2,133,388 |
2017-07-12 | $54.69 | $55.08 | $54.60 | $55.03 | $49.71 | 2,901,222 |
2017-07-11 | $54.48 | $54.54 | $54.07 | $54.40 | $49.14 | 2,008,503 |
2017-07-10 | $54.13 | $54.70 | $53.91 | $54.48 | $49.21 | 3,855,861 |
2017-07-07 | $53.95 | $54.20 | $53.74 | $54.14 | $48.91 | 2,623,391 |
2017-07-06 | $53.80 | $54.15 | $53.70 | $53.86 | $48.65 | 4,929,441 |
2017-07-05 | $54.34 | $54.36 | $53.92 | $54.10 | $48.87 | 5,705,736 |
2017-07-03 | $53.94 | $54.42 | $53.89 | $54.28 | $49.03 | 3,108,488 |
2017-06-30 | $53.61 | $54.05 | $53.60 | $53.81 | $48.61 | 3,129,348 |
2017-06-29 | $54.15 | $54.24 | $53.38 | $53.52 | $48.35 | 4,405,816 |
2017-06-28 | $54.07 | $54.30 | $53.97 | $54.17 | $48.93 | 3,295,991 |
2017-06-27 | $54.12 | $54.19 | $53.66 | $53.68 | $48.49 | 3,613,190 |
2017-06-26 | $54.03 | $54.10 | $53.79 | $54.01 | $48.79 | 4,054,062 |
2017-06-23 | $53.77 | $54.01 | $53.56 | $53.85 | $48.64 | 3,345,351 |
2017-06-22 | $53.58 | $53.84 | $53.54 | $53.64 | $48.45 | 3,352,112 |
2017-06-21 | $54.22 | $54.27 | $53.51 | $53.58 | $48.40 | 4,761,300 |
2017-06-20 | $54.34 | $54.34 | $54.14 | $54.15 | $48.91 | 3,458,442 |
2017-06-19 | $54.29 | $54.52 | $54.22 | $54.45 | $49.19 | 2,506,414 |
2017-06-16 | $54.04 | $54.05 | $53.72 | $54.02 | $48.80 | 4,575,143 |
2017-06-15 | $54.14 | $54.34 | $53.81 | $54.04 | $48.59 | 4,860,124 |
2017-06-14 | $55.18 | $55.22 | $54.37 | $54.52 | $49.02 | 5,591,171 |
2017-06-13 | $54.39 | $55.12 | $54.39 | $55.10 | $49.54 | 3,362,501 |
2017-06-12 | $54.56 | $54.86 | $54.30 | $54.42 | $48.93 | 5,760,444 |
2017-06-09 | $54.06 | $54.69 | $54.06 | $54.63 | $49.12 | 7,498,298 |
2017-06-08 | $53.69 | $54.11 | $53.68 | $53.94 | $48.50 | 3,576,218 |
2017-06-07 | $53.88 | $53.97 | $53.61 | $53.78 | $48.35 | 4,166,014 |
2017-06-06 | $53.53 | $53.86 | $53.41 | $53.71 | $48.29 | 4,128,611 |
2017-06-05 | $53.80 | $53.91 | $53.61 | $53.68 | $48.26 | 2,829,321 |
2017-06-02 | $53.70 | $53.97 | $53.59 | $53.85 | $48.42 | 4,905,434 |
2017-06-01 | $53.05 | $53.78 | $53.04 | $53.72 | $48.30 | 7,904,058 |
2017-05-31 | $52.99 | $53.09 | $52.57 | $53.08 | $47.72 | 6,169,455 |
2017-05-30 | $52.85 | $53.02 | $52.74 | $52.92 | $47.58 | 2,798,812 |
2017-05-26 | $52.75 | $52.98 | $52.69 | $52.93 | $47.59 | 2,120,070 |
2017-05-25 | $53.08 | $53.21 | $52.71 | $52.83 | $47.50 | 4,853,767 |
2017-05-24 | $52.65 | $53.01 | $52.64 | $52.89 | $47.55 | 3,149,903 |
2017-05-23 | $52.61 | $52.74 | $52.47 | $52.54 | $47.24 | 3,547,953 |
2017-05-22 | $52.62 | $52.75 | $52.35 | $52.50 | $47.20 | 2,871,593 |
2017-05-19 | $52.09 | $52.66 | $52.08 | $52.44 | $47.15 | 4,989,333 |
2017-05-18 | $51.76 | $52.12 | $51.35 | $51.99 | $46.74 | 6,963,348 |
2017-05-17 | $52.71 | $52.75 | $51.95 | $51.96 | $46.72 | 8,132,436 |
2017-05-16 | $53.09 | $53.21 | $53.01 | $53.08 | $47.72 | 3,034,408 |
2017-05-15 | $52.77 | $53.23 | $52.77 | $53.07 | $47.72 | 3,263,078 |
2017-05-12 | $52.70 | $52.77 | $52.57 | $52.61 | $47.30 | 2,359,174 |
2017-05-11 | $52.68 | $52.86 | $52.26 | $52.74 | $47.42 | 3,340,290 |
2017-05-10 | $52.73 | $52.89 | $52.60 | $52.82 | $47.49 | 3,194,017 |
2017-05-09 | $53.00 | $53.10 | $52.58 | $52.65 | $47.34 | 4,693,230 |
2017-05-08 | $53.36 | $53.43 | $52.94 | $53.05 | $47.70 | 5,108,129 |
2017-05-05 | $52.83 | $53.52 | $52.83 | $53.48 | $48.08 | 5,723,720 |
2017-05-04 | $52.82 | $52.86 | $52.56 | $52.73 | $47.41 | 3,743,801 |
2017-05-03 | $52.97 | $53.09 | $52.52 | $52.67 | $47.36 | 6,598,859 |
2017-05-02 | $53.12 | $53.27 | $52.95 | $53.19 | $47.82 | 3,465,819 |
2017-05-01 | $53.32 | $53.32 | $52.95 | $53.10 | $47.74 | 3,974,782 |
2017-04-28 | $53.41 | $53.57 | $53.07 | $53.07 | $47.72 | 4,040,002 |
2017-04-27 | $53.57 | $53.68 | $53.17 | $53.52 | $48.12 | 4,604,985 |
2017-04-26 | $53.57 | $53.82 | $53.44 | $53.64 | $48.23 | 3,166,945 |
2017-04-25 | $53.26 | $53.72 | $53.23 | $53.65 | $48.24 | 7,942,257 |
2017-04-24 | $52.77 | $52.94 | $52.68 | $52.80 | $47.47 | 5,566,796 |
2017-04-21 | $52.22 | $52.34 | $52.06 | $52.20 | $46.93 | 3,591,645 |
2017-04-20 | $51.92 | $52.47 | $51.88 | $52.26 | $46.99 | 4,069,392 |
2017-04-19 | $51.80 | $51.95 | $51.60 | $51.69 | $46.48 | 3,130,224 |
2017-04-18 | $51.45 | $51.78 | $51.39 | $51.62 | $46.41 | 2,536,904 |
2017-04-17 | $51.45 | $51.70 | $51.35 | $51.68 | $46.47 | 3,850,971 |
2017-04-13 | $51.71 | $51.81 | $51.27 | $51.31 | $46.13 | 4,193,478 |
2017-04-12 | $52.39 | $52.48 | $51.78 | $51.81 | $46.58 | 3,889,809 |
2017-04-11 | $52.44 | $52.56 | $52.16 | $52.46 | $47.17 | 3,915,683 |
2017-04-10 | $52.59 | $52.75 | $52.40 | $52.60 | $47.29 | 3,461,507 |
2017-04-07 | $52.49 | $52.77 | $52.43 | $52.59 | $47.28 | 2,530,906 |
2017-04-06 | $52.41 | $52.84 | $52.24 | $52.64 | $47.33 | 3,081,999 |
2017-04-05 | $52.56 | $52.99 | $52.31 | $52.36 | $47.08 | 5,004,881 |
2017-04-04 | $52.17 | $52.42 | $52.03 | $52.40 | $47.11 | 3,263,334 |
2017-04-03 | $52.43 | $52.64 | $51.79 | $52.21 | $46.94 | 4,514,067 |
2017-03-31 | $52.46 | $52.70 | $52.36 | $52.41 | $47.12 | 3,712,696 |
2017-03-30 | $52.38 | $52.70 | $52.36 | $52.42 | $47.13 | 2,991,586 |
2017-03-29 | $52.29 | $52.55 | $52.23 | $52.41 | $47.12 | 3,011,362 |
2017-03-28 | $51.84 | $52.55 | $51.71 | $52.37 | $47.09 | 3,933,585 |
2017-03-27 | $51.17 | $51.87 | $51.04 | $51.77 | $46.55 | 4,288,885 |
2017-03-24 | $52.09 | $52.23 | $51.44 | $51.66 | $46.45 | 6,020,295 |
2017-03-23 | $51.82 | $52.28 | $51.70 | $52.12 | $46.86 | 4,766,377 |
2017-03-22 | $51.71 | $51.94 | $51.37 | $51.90 | $46.66 | 5,651,396 |
2017-03-21 | $52.67 | $52.78 | $51.67 | $51.75 | $46.53 | 7,339,681 |
2017-03-20 | $52.38 | $52.66 | $52.18 | $52.62 | $47.31 | 2,755,200 |
2017-03-17 | $52.36 | $52.53 | $52.29 | $52.34 | $47.06 | 5,130,588 |
2017-03-16 | $52.76 | $52.83 | $52.20 | $52.28 | $46.86 | 6,540,079 |
2017-03-15 | $52.03 | $52.73 | $51.99 | $52.64 | $47.18 | 5,699,045 |
2017-03-14 | $52.05 | $52.09 | $51.75 | $51.81 | $46.44 | 5,656,510 |
2017-03-13 | $52.17 | $52.27 | $52.03 | $52.26 | $46.84 | 3,535,187 |
2017-03-10 | $52.15 | $52.28 | $51.87 | $52.11 | $46.71 | 4,769,091 |
2017-03-09 | $52.10 | $52.17 | $51.62 | $51.87 | $46.49 | 4,519,840 |
2017-03-08 | $52.07 | $52.57 | $51.95 | $52.03 | $46.63 | 5,089,134 |
2017-03-07 | $52.35 | $52.40 | $52.01 | $52.03 | $46.63 | 3,837,328 |
2017-03-06 | $52.47 | $52.61 | $52.24 | $52.32 | $46.89 | 3,556,714 |
2017-03-03 | $52.70 | $52.87 | $52.52 | $52.66 | $47.20 | 2,962,128 |
2017-03-02 | $53.23 | $53.25 | $52.70 | $52.70 | $47.24 | 4,574,684 |
2017-03-01 | $52.73 | $53.44 | $52.73 | $53.27 | $47.75 | 5,901,095 |
2017-02-28 | $52.26 | $52.50 | $52.17 | $52.25 | $46.83 | 3,861,789 |
2017-02-27 | $52.43 | $52.73 | $52.22 | $52.30 | $46.88 | 6,297,832 |
2017-02-24 | $52.10 | $52.47 | $52.02 | $52.43 | $46.99 | 4,812,330 |
2017-02-23 | $52.72 | $52.91 | $52.27 | $52.32 | $46.89 | 3,535,262 |
2017-02-22 | $52.26 | $52.90 | $52.23 | $52.61 | $47.15 | 5,114,433 |
2017-02-21 | $52.27 | $52.62 | $52.18 | $52.47 | $47.03 | 7,375,933 |
2017-02-17 | $52.35 | $52.42 | $52.11 | $52.30 | $46.88 | 3,964,137 |
2017-02-16 | $52.50 | $52.75 | $52.28 | $52.45 | $47.01 | 3,204,440 |
2017-02-15 | $52.38 | $52.62 | $52.35 | $52.45 | $47.01 | 3,104,904 |
2017-02-14 | $52.44 | $52.55 | $52.18 | $52.52 | $47.07 | 3,662,282 |
2017-02-13 | $52.30 | $52.67 | $52.30 | $52.53 | $47.08 | 3,714,068 |
2017-02-10 | $51.86 | $52.18 | $51.83 | $52.10 | $46.70 | 3,477,481 |
2017-02-09 | $51.67 | $51.79 | $51.52 | $51.63 | $46.28 | 8,117,431 |
2017-02-08 | $51.50 | $51.67 | $51.33 | $51.65 | $46.29 | 4,689,193 |
2017-02-07 | $51.80 | $51.88 | $51.45 | $51.53 | $46.19 | 4,200,800 |
2017-02-06 | $51.96 | $52.01 | $51.72 | $51.94 | $46.55 | 2,722,633 |
2017-02-03 | $52.07 | $52.16 | $51.91 | $52.08 | $46.68 | 5,541,846 |
2017-02-02 | $52.20 | $52.20 | $51.81 | $51.99 | $46.60 | 5,065,709 |
2017-02-01 | $51.94 | $52.32 | $51.79 | $52.22 | $46.80 | 10,073,860 |
2017-01-31 | $52.25 | $52.29 | $51.75 | $51.96 | $46.57 | 5,526,224 |
2017-01-30 | $52.62 | $52.62 | $52.05 | $52.27 | $46.85 | 6,042,766 |
2017-01-27 | $52.87 | $52.97 | $52.70 | $52.81 | $47.33 | 4,652,569 |
2017-01-26 | $52.87 | $53.26 | $52.74 | $53.00 | $47.50 | 5,320,588 |
2017-01-25 | $52.73 | $52.91 | $52.40 | $52.86 | $47.38 | 8,220,939 |
2017-01-24 | $51.38 | $52.63 | $51.38 | $52.51 | $47.06 | 7,980,975 |
2017-01-23 | $51.09 | $51.27 | $50.90 | $51.19 | $45.88 | 4,160,991 |
2017-01-20 | $50.82 | $51.18 | $50.78 | $51.09 | $45.79 | 5,006,861 |
2017-01-19 | $51.02 | $51.13 | $50.45 | $50.64 | $45.39 | 3,303,200 |
2017-01-18 | $50.78 | $51.01 | $50.61 | $50.96 | $45.68 | 3,036,690 |
2017-01-17 | $50.74 | $50.86 | $50.48 | $50.64 | $45.39 | 3,681,657 |
2017-01-13 | $50.96 | $51.01 | $50.74 | $50.87 | $45.59 | 2,448,449 |
2017-01-12 | $51.05 | $51.05 | $50.63 | $50.95 | $45.67 | 3,156,001 |
2017-01-11 | $50.55 | $51.08 | $50.55 | $51.05 | $45.76 | 6,599,903 |
2017-01-10 | $50.64 | $50.83 | $50.42 | $50.64 | $45.39 | 2,844,161 |
2017-01-09 | $50.58 | $51.09 | $50.53 | $50.61 | $45.36 | 7,100,596 |
2017-01-06 | $50.57 | $50.66 | $50.33 | $50.62 | $45.37 | 2,947,082 |
2017-01-05 | $50.66 | $50.85 | $50.40 | $50.57 | $45.33 | 3,903,017 |
2017-01-04 | $50.19 | $50.81 | $50.19 | $50.72 | $45.46 | 4,090,215 |
2017-01-03 | $49.83 | $50.27 | $49.63 | $49.99 | $44.81 | 7,737,466 |
2016-12-30 | $50.10 | $50.18 | $49.50 | $49.70 | $44.55 | 4,929,908 |
2016-12-29 | $50.01 | $50.24 | $49.95 | $50.03 | $44.84 | 2,863,618 |
2016-12-28 | $50.73 | $50.97 | $49.99 | $50.03 | $44.84 | 3,077,810 |
2016-12-27 | $50.41 | $50.60 | $50.21 | $50.54 | $45.30 | 3,886,527 |
2016-12-23 | $50.31 | $50.31 | $49.97 | $50.27 | $45.06 | 2,157,398 |
2016-12-22 | $50.33 | $50.39 | $50.02 | $50.17 | $44.97 | 3,315,439 |
2016-12-21 | $50.55 | $50.59 | $50.30 | $50.38 | $45.16 | 3,280,135 |
2016-12-20 | $50.26 | $50.40 | $50.09 | $50.36 | $45.14 | 4,426,417 |
2016-12-19 | $50.27 | $50.46 | $50.13 | $50.32 | $45.10 | 3,202,265 |
2016-12-16 | $50.79 | $50.79 | $50.29 | $50.42 | $45.19 | 5,177,338 |
2016-12-15 | $50.40 | $51.04 | $50.31 | $50.91 | $45.33 | 6,431,039 |
2016-12-14 | $51.18 | $51.26 | $50.49 | $50.58 | $45.04 | 9,369,166 |
2016-12-13 | $51.46 | $51.49 | $50.88 | $51.19 | $45.58 | 4,637,285 |
2016-12-12 | $51.57 | $51.69 | $51.24 | $51.27 | $45.65 | 4,737,486 |
2016-12-09 | $51.62 | $51.62 | $51.24 | $51.50 | $45.86 | 4,492,418 |
2016-12-08 | $51.21 | $51.69 | $51.19 | $51.49 | $45.85 | 7,007,109 |
2016-12-07 | $50.53 | $51.18 | $50.43 | $51.15 | $45.54 | 7,450,712 |
2016-12-06 | $50.37 | $50.44 | $50.05 | $50.43 | $44.90 | 6,714,811 |
2016-12-05 | $50.18 | $50.54 | $50.06 | $50.37 | $44.85 | 5,312,900 |
2016-12-02 | $49.92 | $50.14 | $49.69 | $49.98 | $44.50 | 6,264,132 |
2016-12-01 | $50.11 | $50.33 | $49.81 | $49.96 | $44.48 | 8,206,717 |
2016-11-30 | $49.67 | $50.06 | $49.51 | $49.94 | $44.47 | 7,427,726 |
2016-11-29 | $49.19 | $49.61 | $49.00 | $49.41 | $43.99 | 3,430,694 |
2016-11-28 | $49.59 | $49.59 | $49.25 | $49.36 | $43.95 | 4,529,691 |
2016-11-25 | $49.46 | $49.59 | $49.38 | $49.56 | $44.13 | 1,602,589 |
2016-11-23 | $49.10 | $49.44 | $48.96 | $49.41 | $43.99 | 3,498,823 |
2016-11-22 | $49.02 | $49.29 | $48.88 | $49.19 | $43.80 | 5,135,054 |
2016-11-21 | $48.39 | $48.91 | $48.39 | $48.89 | $43.53 | 3,799,109 |
2016-11-18 | $48.38 | $48.38 | $48.18 | $48.32 | $43.02 | 3,894,162 |
2016-11-17 | $48.52 | $48.56 | $48.14 | $48.39 | $43.09 | 4,135,666 |
2016-11-16 | $48.35 | $48.54 | $48.21 | $48.37 | $43.07 | 3,716,488 |
2016-11-15 | $48.23 | $48.47 | $47.89 | $48.46 | $43.15 | 6,960,690 |
2016-11-14 | $48.37 | $48.42 | $47.96 | $48.26 | $42.97 | 8,338,953 |
2016-11-11 | $48.75 | $48.80 | $47.85 | $48.15 | $42.87 | 6,714,039 |
2016-11-10 | $48.48 | $49.06 | $48.46 | $48.82 | $43.47 | 20,335,326 |
2016-11-09 | $47.23 | $48.37 | $46.85 | $48.26 | $42.97 | 14,765,147 |
2016-11-08 | $46.99 | $47.41 | $46.89 | $47.26 | $42.08 | 5,291,849 |
2016-11-07 | $46.94 | $47.11 | $46.79 | $47.11 | $41.95 | 7,098,546 |
2016-11-04 | $46.24 | $46.65 | $46.17 | $46.40 | $41.31 | 4,415,660 |
2016-11-03 | $46.20 | $46.48 | $46.12 | $46.24 | $41.17 | 4,241,369 |
2016-11-02 | $46.55 | $46.64 | $46.23 | $46.23 | $41.16 | 5,839,835 |
2016-11-01 | $46.85 | $47.04 | $46.22 | $46.48 | $41.39 | 14,226,947 |
2016-10-31 | $46.74 | $46.89 | $46.66 | $46.75 | $41.63 | 7,162,100 |
2016-10-28 | $46.75 | $47.12 | $46.48 | $46.73 | $41.61 | 5,305,748 |
2016-10-27 | $46.79 | $46.87 | $46.40 | $46.61 | $41.50 | 4,758,562 |
2016-10-26 | $46.68 | $46.75 | $46.46 | $46.67 | $41.56 | 3,345,110 |
2016-10-25 | $46.96 | $47.15 | $46.64 | $46.74 | $41.62 | 3,372,022 |
2016-10-24 | $47.24 | $47.32 | $47.05 | $47.17 | $42.00 | 3,020,715 |
2016-10-21 | $46.70 | $47.09 | $46.60 | $47.06 | $41.90 | 3,862,896 |
2016-10-20 | $47.06 | $47.24 | $46.76 | $47.08 | $41.92 | 2,728,197 |
2016-10-19 | $46.89 | $47.20 | $46.71 | $47.12 | $41.96 | 2,684,793 |
2016-10-18 | $46.82 | $46.92 | $46.62 | $46.78 | $41.65 | 2,919,849 |
2016-10-17 | $46.34 | $46.53 | $46.27 | $46.36 | $41.28 | 3,269,079 |
2016-10-14 | $46.37 | $46.65 | $46.27 | $46.32 | $41.24 | 4,768,706 |
2016-10-13 | $45.91 | $46.28 | $45.56 | $46.17 | $41.11 | 4,947,051 |
2016-10-12 | $46.54 | $46.58 | $46.18 | $46.41 | $41.32 | 4,058,156 |
2016-10-11 | $46.81 | $46.86 | $46.20 | $46.50 | $41.40 | 11,350,539 |
2016-10-10 | $47.14 | $47.48 | $47.04 | $47.14 | $41.97 | 3,091,942 |
2016-10-07 | $47.81 | $47.81 | $46.70 | $46.86 | $41.72 | 5,890,851 |
2016-10-06 | $47.25 | $47.78 | $47.18 | $47.75 | $42.52 | 5,229,775 |
2016-10-05 | $47.13 | $47.57 | $47.13 | $47.36 | $42.17 | 6,742,787 |
2016-10-04 | $47.76 | $47.85 | $46.96 | $47.04 | $41.88 | 5,916,792 |
2016-10-03 | $47.78 | $47.91 | $47.63 | $47.69 | $42.46 | 8,099,736 |
2016-09-30 | $47.69 | $47.92 | $47.54 | $47.75 | $42.52 | 4,695,270 |
2016-09-29 | $47.58 | $47.90 | $47.25 | $47.40 | $42.21 | 4,661,251 |
2016-09-28 | $47.34 | $47.82 | $47.12 | $47.77 | $42.53 | 4,566,609 |
2016-09-27 | $46.93 | $47.27 | $46.85 | $47.23 | $42.05 | 3,321,752 |
2016-09-26 | $47.34 | $47.41 | $47.03 | $47.09 | $41.93 | 3,757,813 |
2016-09-23 | $47.39 | $47.62 | $47.30 | $47.31 | $42.12 | 4,310,207 |
2016-09-22 | $47.74 | $47.96 | $47.43 | $47.55 | $42.34 | 2,995,691 |
2016-09-21 | $46.95 | $47.46 | $46.86 | $47.40 | $42.21 | 5,596,234 |
2016-09-20 | $47.18 | $47.24 | $46.68 | $46.69 | $41.57 | 3,999,387 |
2016-09-19 | $46.97 | $47.14 | $46.75 | $46.83 | $41.70 | 3,676,521 |
2016-09-16 | $46.63 | $46.84 | $46.55 | $46.76 | $41.64 | 8,579,002 |
2016-09-15 | $46.82 | $47.29 | $46.71 | $47.19 | $41.80 | 6,125,024 |
2016-09-14 | $47.00 | $47.18 | $46.75 | $46.89 | $41.54 | 7,789,753 |
2016-09-13 | $47.40 | $47.59 | $46.69 | $47.00 | $41.63 | 10,473,968 |
2016-09-12 | $47.16 | $48.02 | $47.07 | $47.89 | $42.42 | 6,512,770 |
2016-09-09 | $48.50 | $48.53 | $47.39 | $47.44 | $42.02 | 8,673,660 |
2016-09-08 | $48.98 | $49.09 | $48.71 | $48.86 | $43.28 | 2,865,123 |
2016-09-07 | $49.03 | $49.21 | $48.76 | $49.07 | $43.47 | 5,742,053 |
2016-09-06 | $49.30 | $49.43 | $48.93 | $49.14 | $43.53 | 3,204,293 |
2016-09-02 | $49.13 | $49.25 | $48.98 | $49.25 | $43.63 | 3,304,483 |
2016-09-01 | $48.71 | $48.82 | $48.40 | $48.76 | $43.19 | 4,731,848 |
2016-08-31 | $48.80 | $48.88 | $48.45 | $48.56 | $43.02 | 4,190,169 |
2016-08-30 | $49.15 | $49.41 | $48.96 | $49.05 | $43.45 | 3,765,845 |
2016-08-29 | $48.66 | $49.28 | $48.65 | $49.17 | $43.56 | 2,983,773 |
2016-08-26 | $49.20 | $49.52 | $48.53 | $48.73 | $43.17 | 5,978,525 |
2016-08-25 | $48.72 | $49.07 | $48.71 | $49.01 | $43.41 | 3,388,152 |
2016-08-24 | $49.27 | $49.27 | $48.71 | $48.77 | $43.20 | 3,903,916 |
2016-08-23 | $49.35 | $49.57 | $49.23 | $49.34 | $43.71 | 4,129,724 |
2016-08-22 | $48.81 | $48.99 | $48.55 | $48.92 | $43.33 | 3,049,985 |
2016-08-19 | $48.80 | $49.06 | $48.51 | $48.99 | $43.40 | 4,906,103 |
2016-08-18 | $48.63 | $48.92 | $48.61 | $48.92 | $43.33 | 3,377,924 |
2016-08-17 | $48.61 | $48.72 | $48.21 | $48.61 | $43.06 | 3,076,380 |
2016-08-16 | $48.99 | $49.18 | $48.63 | $48.65 | $43.09 | 3,384,643 |
2016-08-15 | $48.59 | $49.03 | $48.56 | $48.91 | $43.33 | 2,317,074 |
2016-08-12 | $48.94 | $48.99 | $48.32 | $48.42 | $42.89 | 3,382,188 |
2016-08-11 | $48.97 | $49.03 | $48.68 | $48.94 | $43.35 | 2,695,719 |
2016-08-10 | $48.81 | $48.95 | $48.66 | $48.73 | $43.17 | 2,255,744 |
2016-08-09 | $48.89 | $49.06 | $48.62 | $48.72 | $43.16 | 3,991,880 |
2016-08-08 | $48.82 | $49.01 | $48.75 | $48.87 | $43.29 | 4,731,765 |
2016-08-05 | $48.68 | $48.87 | $48.60 | $48.77 | $43.20 | 3,156,008 |
2016-08-04 | $48.41 | $48.74 | $48.31 | $48.61 | $43.06 | 3,552,513 |
2016-08-03 | $48.37 | $48.60 | $48.06 | $48.41 | $42.88 | 3,475,372 |
2016-08-02 | $48.38 | $48.52 | $47.97 | $48.29 | $42.78 | 6,051,599 |
2016-08-01 | $48.70 | $48.70 | $48.22 | $48.42 | $42.89 | 3,565,837 |
2016-07-29 | $48.80 | $48.84 | $48.35 | $48.69 | $43.13 | 4,272,812 |
2016-07-28 | $48.90 | $49.10 | $48.66 | $48.94 | $43.35 | 3,665,648 |
2016-07-27 | $48.99 | $49.18 | $48.65 | $49.01 | $43.41 | 4,250,932 |
2016-07-26 | $48.57 | $48.98 | $48.53 | $48.95 | $43.36 | 4,172,125 |
2016-07-25 | $48.61 | $48.61 | $48.25 | $48.58 | $43.03 | 4,839,166 |
2016-07-22 | $48.58 | $48.77 | $48.45 | $48.66 | $43.10 | 3,889,387 |
2016-07-21 | $48.86 | $48.87 | $48.35 | $48.53 | $42.99 | 3,625,277 |
2016-07-20 | $48.69 | $48.96 | $48.47 | $48.83 | $43.25 | 4,012,225 |
2016-07-19 | $48.84 | $49.02 | $48.61 | $48.81 | $43.24 | 3,514,757 |
2016-07-18 | $48.78 | $49.15 | $48.47 | $49.10 | $43.49 | 2,948,075 |
2016-07-15 | $48.78 | $48.92 | $48.65 | $48.78 | $43.21 | 3,631,142 |
2016-07-14 | $48.37 | $48.70 | $48.32 | $48.61 | $43.06 | 4,975,527 |
2016-07-13 | $48.13 | $48.25 | $47.89 | $48.18 | $42.68 | 3,930,419 |
2016-07-12 | $47.55 | $48.31 | $47.52 | $48.05 | $42.56 | 6,754,242 |
2016-07-11 | $47.12 | $47.32 | $47.00 | $47.19 | $41.80 | 4,622,254 |
2016-07-08 | $46.14 | $47.05 | $46.14 | $46.96 | $41.60 | 5,241,479 |
2016-07-07 | $45.54 | $46.19 | $45.54 | $45.82 | $40.59 | 4,258,624 |
2016-07-06 | $45.36 | $45.76 | $45.01 | $45.70 | $40.48 | 5,837,925 |
2016-07-05 | $46.12 | $46.30 | $45.36 | $45.52 | $40.32 | 5,570,113 |
2016-07-01 | $46.34 | $46.66 | $46.21 | $46.36 | $41.07 | 4,964,119 |
2016-06-30 | $45.74 | $46.36 | $45.49 | $46.34 | $41.05 | 5,977,783 |
2016-06-29 | $45.40 | $45.76 | $45.29 | $45.61 | $40.40 | 6,655,461 |
2016-06-28 | $44.83 | $45.12 | $44.38 | $44.85 | $39.73 | 10,360,561 |
2016-06-27 | $45.67 | $45.67 | $44.22 | $44.47 | $39.39 | 9,059,325 |
2016-06-24 | $46.48 | $47.07 | $45.90 | $46.02 | $40.77 | 12,447,507 |
2016-06-23 | $47.86 | $48.14 | $47.80 | $48.12 | $42.63 | 3,558,230 |
2016-06-22 | $47.38 | $47.56 | $47.31 | $47.39 | $41.98 | 3,041,740 |
2016-06-21 | $47.51 | $47.58 | $47.17 | $47.34 | $41.93 | 3,063,382 |
2016-06-20 | $47.65 | $48.06 | $47.44 | $47.47 | $42.05 | 5,965,972 |
2016-06-17 | $46.90 | $47.30 | $46.79 | $47.20 | $41.81 | 5,927,089 |
2016-06-16 | $46.87 | $47.25 | $46.46 | $47.23 | $41.63 | 5,872,664 |
2016-06-15 | $47.04 | $47.40 | $46.96 | $47.07 | $41.49 | 4,167,893 |
2016-06-14 | $47.07 | $47.22 | $46.55 | $46.86 | $41.30 | 7,562,520 |
2016-06-13 | $47.76 | $47.93 | $47.20 | $47.21 | $41.61 | 5,318,868 |
2016-06-10 | $47.80 | $48.02 | $47.62 | $47.74 | $42.08 | 4,808,883 |
2016-06-09 | $48.20 | $48.22 | $47.88 | $48.10 | $42.40 | 3,965,573 |
2016-06-08 | $48.48 | $48.60 | $48.28 | $48.45 | $42.70 | 3,942,223 |
2016-06-07 | $48.19 | $48.33 | $47.96 | $48.17 | $42.46 | 3,640,672 |
2016-06-06 | $47.87 | $48.20 | $47.79 | $48.15 | $42.44 | 6,934,737 |
2016-06-03 | $47.47 | $47.77 | $47.17 | $47.66 | $42.01 | 4,974,177 |
2016-06-02 | $46.95 | $47.29 | $46.74 | $47.26 | $41.66 | 3,382,047 |
2016-06-01 | $46.85 | $47.09 | $46.37 | $47.00 | $41.43 | 4,911,813 |
2016-05-31 | $47.40 | $47.40 | $46.87 | $46.94 | $41.37 | 4,451,886 |
2016-05-27 | $47.00 | $47.35 | $47.00 | $47.18 | $41.59 | 4,312,805 |
2016-05-26 | $47.86 | $48.18 | $47.17 | $47.20 | $41.60 | 3,333,631 |
2016-05-25 | $48.02 | $48.02 | $47.40 | $47.71 | $42.05 | 5,624,039 |
2016-05-24 | $46.97 | $47.24 | $46.89 | $47.13 | $41.54 | 4,514,671 |
2016-05-23 | $46.50 | $47.03 | $46.48 | $46.82 | $41.27 | 4,284,726 |
2016-05-20 | $46.14 | $46.47 | $46.11 | $46.28 | $40.79 | 4,912,622 |
2016-05-19 | $45.70 | $46.01 | $45.42 | $45.95 | $40.50 | 6,264,884 |
2016-05-18 | $46.24 | $46.58 | $45.58 | $45.79 | $40.36 | 9,594,756 |
2016-05-17 | $46.51 | $46.97 | $46.40 | $46.50 | $40.99 | 6,422,449 |
2016-05-16 | $46.05 | $46.79 | $46.03 | $46.74 | $41.20 | 5,837,143 |
2016-05-13 | $46.38 | $46.62 | $45.78 | $45.95 | $40.50 | 5,623,949 |
2016-05-12 | $47.04 | $47.19 | $46.24 | $46.40 | $40.90 | 9,937,625 |
2016-05-11 | $46.44 | $46.60 | $46.17 | $46.20 | $40.72 | 5,682,506 |
2016-05-10 | $45.83 | $46.40 | $45.74 | $46.36 | $40.86 | 6,788,160 |
2016-05-09 | $45.81 | $45.88 | $45.54 | $45.60 | $40.19 | 6,564,185 |
2016-05-06 | $45.69 | $46.20 | $45.54 | $46.16 | $40.69 | 6,776,965 |
2016-05-05 | $46.31 | $46.38 | $45.71 | $45.79 | $40.36 | 6,970,993 |
2016-05-04 | $46.08 | $46.37 | $45.72 | $46.02 | $40.56 | 8,070,138 |
2016-05-03 | $46.83 | $46.86 | $46.29 | $46.49 | $40.98 | 9,322,214 |
2016-05-02 | $47.29 | $47.30 | $46.81 | $47.27 | $41.66 | 6,204,001 |
2016-04-29 | $47.22 | $47.54 | $46.78 | $47.10 | $41.51 | 6,371,915 |
2016-04-28 | $47.47 | $47.91 | $47.18 | $47.38 | $41.76 | 5,664,100 |
2016-04-27 | $47.55 | $47.88 | $47.34 | $47.83 | $42.16 | 5,705,387 |
2016-04-26 | $47.09 | $47.49 | $47.05 | $47.43 | $41.81 | 5,038,027 |
2016-04-25 | $47.16 | $47.16 | $46.69 | $47.05 | $41.47 | 4,601,892 |
2016-04-22 | $47.03 | $47.36 | $46.95 | $47.21 | $41.61 | 5,429,761 |
2016-04-21 | $47.23 | $47.41 | $46.87 | $46.88 | $41.32 | 6,070,639 |
2016-04-20 | $47.29 | $47.32 | $46.97 | $47.09 | $41.51 | 6,506,675 |
2016-04-19 | $46.42 | $47.26 | $46.35 | $47.23 | $41.63 | 6,326,080 |
2016-04-18 | $45.80 | $46.25 | $45.63 | $46.24 | $40.76 | 4,465,687 |
2016-04-15 | $45.94 | $46.06 | $45.65 | $46.03 | $40.57 | 3,437,427 |
2016-04-14 | $45.99 | $46.07 | $45.72 | $45.82 | $40.39 | 3,538,305 |
2016-04-13 | $45.63 | $45.94 | $45.59 | $45.79 | $40.36 | 4,825,903 |
2016-04-12 | $44.99 | $45.42 | $44.74 | $45.34 | $39.96 | 4,686,967 |
2016-04-11 | $44.92 | $45.19 | $44.72 | $44.72 | $39.42 | 3,845,688 |
2016-04-08 | $44.47 | $45.02 | $44.47 | $44.52 | $39.24 | 4,405,667 |
2016-04-07 | $44.54 | $44.61 | $44.04 | $44.23 | $38.99 | 5,067,081 |
2016-04-06 | $44.26 | $44.88 | $43.97 | $44.88 | $39.56 | 5,672,738 |
2016-04-05 | $44.32 | $44.59 | $44.26 | $44.37 | $39.11 | 5,483,161 |
2016-04-04 | $44.95 | $45.21 | $44.57 | $44.65 | $39.36 | 5,660,555 |
2016-04-01 | $44.49 | $45.24 | $44.16 | $45.24 | $39.88 | 8,590,546 |
2016-03-31 | $45.24 | $45.30 | $44.66 | $44.81 | $39.50 | 5,556,164 |
2016-03-30 | $45.19 | $45.38 | $45.00 | $45.19 | $39.83 | 4,036,329 |
2016-03-29 | $44.43 | $45.00 | $44.28 | $44.99 | $39.66 | 4,095,555 |
2016-03-28 | $44.50 | $44.90 | $44.46 | $44.74 | $39.43 | 3,949,338 |
2016-03-24 | $44.18 | $44.57 | $43.99 | $44.55 | $39.27 | 3,762,072 |
2016-03-23 | $44.73 | $44.87 | $44.47 | $44.55 | $39.27 | 5,663,612 |
2016-03-22 | $44.75 | $45.28 | $44.68 | $45.11 | $39.76 | 4,096,115 |
2016-03-21 | $45.32 | $45.63 | $44.76 | $45.63 | $40.22 | 5,074,746 |
2016-03-18 | $45.51 | $45.74 | $45.17 | $45.42 | $40.03 | 7,630,194 |
2016-03-17 | $44.49 | $45.53 | $44.49 | $45.39 | $39.87 | 7,780,919 |
2016-03-16 | $43.50 | $44.57 | $43.50 | $44.57 | $39.15 | 7,289,733 |
2016-03-15 | $43.70 | $44.20 | $43.44 | $44.20 | $38.82 | 4,984,327 |
2016-03-14 | $44.12 | $44.34 | $43.93 | $44.10 | $38.74 | 5,471,967 |
2016-03-11 | $44.03 | $44.52 | $44.03 | $44.40 | $39.00 | 5,019,959 |
2016-03-10 | $43.48 | $43.86 | $43.10 | $43.60 | $38.30 | 7,579,079 |
2016-03-09 | $43.33 | $43.58 | $43.07 | $43.37 | $38.10 | 5,612,808 |
2016-03-08 | $43.60 | $43.61 | $42.85 | $43.10 | $37.86 | 6,277,966 |
2016-03-07 | $43.48 | $44.06 | $43.47 | $43.96 | $38.61 | 7,884,193 |
2016-03-04 | $43.01 | $43.74 | $42.87 | $43.46 | $38.17 | 9,905,554 |
2016-03-03 | $42.61 | $43.07 | $42.53 | $42.96 | $37.74 | 8,605,688 |
2016-03-02 | $42.39 | $42.79 | $42.26 | $42.70 | $37.51 | 9,864,349 |
2016-03-01 | $42.30 | $42.98 | $42.03 | $42.87 | $37.66 | 12,092,542 |
2016-02-29 | $42.14 | $42.56 | $41.78 | $41.80 | $36.72 | 6,838,992 |
2016-02-26 | $41.80 | $42.29 | $41.80 | $42.06 | $36.94 | 6,753,080 |
2016-02-25 | $41.03 | $41.49 | $40.67 | $41.46 | $36.42 | 5,135,660 |
2016-02-24 | $40.10 | $40.98 | $39.91 | $40.93 | $35.95 | 10,142,443 |
2016-02-23 | $41.20 | $41.22 | $40.44 | $40.51 | $35.58 | 6,533,736 |
2016-02-22 | $41.21 | $41.67 | $41.15 | $41.53 | $36.48 | 5,360,470 |
2016-02-19 | $41.01 | $41.04 | $40.58 | $40.75 | $35.79 | 5,930,473 |
2016-02-18 | $41.40 | $41.41 | $40.93 | $41.23 | $36.22 | 5,410,158 |
2016-02-17 | $40.88 | $41.58 | $40.87 | $41.35 | $36.32 | 7,494,220 |
2016-02-16 | $40.34 | $40.60 | $39.83 | $40.55 | $35.62 | 6,786,824 |
2016-02-12 | $39.34 | $39.94 | $38.90 | $39.94 | $35.08 | 8,595,991 |
2016-02-11 | $38.84 | $39.35 | $38.47 | $38.79 | $34.07 | 13,535,045 |
2016-02-10 | $40.20 | $40.61 | $39.55 | $39.65 | $34.83 | 11,372,359 |
2016-02-09 | $39.16 | $40.23 | $39.16 | $40.03 | $35.16 | 10,256,796 |
2016-02-08 | $40.00 | $40.32 | $38.97 | $39.54 | $34.73 | 11,603,720 |
2016-02-05 | $40.77 | $41.19 | $40.47 | $40.61 | $35.67 | 11,431,817 |
2016-02-04 | $40.13 | $41.35 | $40.10 | $41.08 | $36.08 | 14,590,407 |
2016-02-03 | $39.13 | $39.97 | $38.63 | $39.97 | $35.11 | 14,414,225 |
2016-02-02 | $38.78 | $38.87 | $38.22 | $38.67 | $33.97 | 11,509,388 |
2016-02-01 | $38.55 | $39.03 | $38.08 | $38.93 | $34.20 | 13,595,370 |
2016-01-29 | $37.99 | $38.80 | $37.70 | $38.77 | $34.05 | 8,001,009 |
2016-01-28 | $37.96 | $38.02 | $37.34 | $37.68 | $33.10 | 6,655,502 |
2016-01-27 | $37.85 | $38.50 | $37.52 | $37.62 | $33.04 | 7,814,346 |
2016-01-26 | $37.68 | $38.02 | $37.29 | $37.92 | $33.31 | 7,587,807 |
2016-01-25 | $38.14 | $38.22 | $37.22 | $37.28 | $32.75 | 11,141,731 |
2016-01-22 | $38.54 | $39.08 | $38.15 | $38.51 | $33.83 | 9,537,605 |
2016-01-21 | $37.68 | $38.11 | $37.18 | $37.83 | $33.23 | 11,700,652 |
2016-01-20 | $36.94 | $37.82 | $36.29 | $37.50 | $32.94 | 12,825,387 |
2016-01-19 | $38.60 | $38.73 | $37.29 | $37.78 | $33.19 | 9,865,573 |
2016-01-15 | $38.25 | $38.51 | $37.75 | $38.25 | $33.60 | 9,358,896 |
2016-01-14 | $38.68 | $39.34 | $38.21 | $39.05 | $34.30 | 10,372,393 |
2016-01-13 | $39.73 | $39.81 | $38.48 | $38.53 | $33.84 | 10,809,584 |
2016-01-12 | $39.96 | $39.96 | $38.95 | $39.44 | $34.64 | 7,269,259 |
2016-01-11 | $40.27 | $40.28 | $39.07 | $39.38 | $34.59 | 10,065,553 |
2016-01-08 | $40.86 | $40.90 | $39.95 | $40.06 | $35.19 | 8,700,176 |
2016-01-07 | $40.84 | $41.25 | $40.25 | $40.47 | $35.55 | 12,579,674 |
2016-01-06 | $42.14 | $42.18 | $41.37 | $41.60 | $36.54 | 9,307,382 |
2016-01-05 | $42.92 | $42.92 | $42.40 | $42.72 | $37.52 | 9,498,958 |
2016-01-04 | $42.72 | $42.86 | $42.26 | $42.74 | $37.54 | 14,430,190 |
2015-12-31 | $43.70 | $43.93 | $43.42 | $43.42 | $38.14 | 4,679,514 |
2015-12-30 | $44.07 | $44.21 | $43.74 | $43.80 | $38.47 | 3,339,072 |
2015-12-29 | $44.05 | $44.37 | $44.03 | $44.21 | $38.83 | 3,885,382 |
2015-12-28 | $43.92 | $43.92 | $43.54 | $43.80 | $38.47 | 4,161,561 |
2015-12-24 | $44.11 | $44.29 | $44.02 | $44.11 | $38.75 | 3,717,012 |
2015-12-23 | $43.50 | $44.28 | $43.50 | $44.21 | $38.83 | 5,819,613 |
2015-12-22 | $42.87 | $43.39 | $42.73 | $43.19 | $37.94 | 5,268,201 |
2015-12-21 | $42.56 | $42.77 | $42.29 | $42.65 | $37.46 | 5,887,095 |
2015-12-18 | $42.76 | $43.05 | $42.27 | $42.27 | $37.13 | 14,249,249 |
2015-12-17 | $44.12 | $44.12 | $43.17 | $43.17 | $37.63 | 9,196,504 |
2015-12-16 | $43.83 | $44.09 | $43.23 | $44.05 | $38.40 | 8,066,414 |
2015-12-15 | $43.80 | $44.06 | $43.51 | $43.60 | $38.01 | 5,047,003 |
2015-12-14 | $43.71 | $43.86 | $42.97 | $43.36 | $37.80 | 8,885,268 |
2015-12-11 | $43.97 | $44.47 | $43.88 | $43.94 | $38.30 | 9,544,225 |
2015-12-10 | $45.20 | $45.57 | $44.84 | $45.14 | $39.35 | 5,285,799 |
2015-12-09 | $45.29 | $46.06 | $45.01 | $45.48 | $39.65 | 12,961,441 |
2015-12-08 | $44.53 | $44.91 | $44.09 | $44.15 | $38.49 | 7,426,193 |
2015-12-07 | $45.57 | $45.79 | $44.71 | $45.00 | $39.23 | 6,163,064 |
2015-12-04 | $45.13 | $45.94 | $44.99 | $45.82 | $39.94 | 5,607,746 |
2015-12-03 | $45.65 | $45.73 | $44.80 | $45.03 | $39.26 | 5,828,780 |
2015-12-02 | $45.91 | $46.02 | $45.28 | $45.43 | $39.60 | 8,005,887 |
2015-12-01 | $45.76 | $46.06 | $45.60 | $46.05 | $40.14 | 7,717,036 |
2015-11-30 | $45.74 | $45.94 | $45.57 | $45.73 | $39.87 | 6,561,316 |
2015-11-27 | $45.62 | $45.71 | $45.41 | $45.62 | $39.77 | 1,270,771 |
2015-11-25 | $45.97 | $46.05 | $45.62 | $45.68 | $39.82 | 4,158,988 |
2015-11-24 | $45.23 | $46.09 | $45.23 | $45.97 | $40.07 | 6,253,367 |
2015-11-23 | $45.60 | $45.94 | $45.52 | $45.59 | $39.74 | 3,828,129 |
2015-11-20 | $45.78 | $45.99 | $45.42 | $45.53 | $39.69 | 3,729,735 |
2015-11-19 | $45.61 | $45.93 | $45.59 | $45.67 | $39.81 | 5,293,053 |
2015-11-18 | $45.08 | $45.76 | $44.96 | $45.72 | $39.86 | 7,880,256 |
2015-11-17 | $45.05 | $45.37 | $44.80 | $44.92 | $39.16 | 12,751,124 |
2015-11-16 | $44.49 | $45.00 | $44.33 | $44.97 | $39.20 | 7,731,495 |
2015-11-13 | $43.81 | $44.63 | $43.74 | $44.40 | $38.71 | 7,082,381 |
2015-11-12 | $44.28 | $44.34 | $43.84 | $43.84 | $38.22 | 9,022,226 |
2015-11-11 | $44.79 | $44.88 | $44.47 | $44.74 | $39.00 | 6,279,413 |
2015-11-10 | $44.86 | $45.00 | $44.42 | $44.69 | $38.96 | 4,904,596 |
2015-11-09 | $45.12 | $45.32 | $44.62 | $45.02 | $39.25 | 5,382,090 |
2015-11-06 | $44.84 | $45.40 | $44.77 | $45.33 | $39.52 | 4,601,403 |
2015-11-05 | $45.38 | $45.38 | $44.85 | $45.21 | $39.41 | 10,284,853 |
2015-11-04 | $45.66 | $45.98 | $45.42 | $45.44 | $39.61 | 6,841,179 |
2015-11-03 | $45.44 | $46.09 | $45.41 | $45.74 | $39.87 | 7,603,936 |
2015-11-02 | $45.35 | $45.78 | $45.24 | $45.56 | $39.72 | 11,350,745 |
2015-10-30 | $45.20 | $45.66 | $45.15 | $45.28 | $39.47 | 6,425,067 |
2015-10-29 | $44.91 | $45.32 | $44.88 | $45.22 | $39.42 | 5,368,124 |
2015-10-28 | $44.39 | $45.22 | $44.39 | $45.13 | $39.34 | 7,645,518 |
2015-10-27 | $44.39 | $44.67 | $44.09 | $44.46 | $38.76 | 6,166,721 |
2015-10-26 | $44.95 | $45.08 | $44.64 | $44.65 | $38.92 | 3,994,551 |
2015-10-23 | $45.07 | $45.20 | $44.78 | $45.02 | $39.25 | 6,506,542 |
2015-10-22 | $43.98 | $44.69 | $43.87 | $44.65 | $38.92 | 7,258,997 |
2015-10-21 | $43.85 | $43.99 | $43.38 | $43.46 | $37.89 | 5,516,505 |
2015-10-20 | $43.73 | $44.23 | $43.65 | $43.85 | $38.23 | 3,809,202 |
2015-10-19 | $43.79 | $43.96 | $43.56 | $43.78 | $38.17 | 3,904,967 |
2015-10-16 | $44.28 | $44.39 | $43.78 | $44.09 | $38.44 | 7,240,531 |
2015-10-15 | $43.99 | $44.29 | $43.50 | $44.07 | $38.42 | 4,576,519 |
2015-10-14 | $43.61 | $44.18 | $43.52 | $43.95 | $38.31 | 6,692,997 |
2015-10-13 | $43.47 | $43.92 | $43.27 | $43.60 | $38.01 | 8,663,546 |
2015-10-12 | $44.24 | $44.24 | $43.56 | $43.77 | $38.16 | 7,412,814 |
2015-10-09 | $44.53 | $44.56 | $43.99 | $44.15 | $38.49 | 9,076,572 |
2015-10-08 | $43.38 | $44.30 | $43.38 | $44.17 | $38.51 | 13,994,886 |
2015-10-07 | $43.11 | $43.69 | $42.89 | $43.56 | $37.97 | 15,933,032 |
2015-10-06 | $42.70 | $43.32 | $42.65 | $42.99 | $37.48 | 14,076,648 |
2015-10-05 | $41.80 | $42.45 | $41.44 | $42.44 | $37.00 | 13,911,977 |
2015-10-02 | $39.69 | $41.36 | $39.69 | $41.36 | $36.06 | 23,138,028 |
2015-10-01 | $40.08 | $40.37 | $39.56 | $40.37 | $35.19 | 9,613,097 |
2015-09-30 | $39.58 | $40.00 | $39.40 | $39.95 | $34.83 | 7,632,900 |
2015-09-29 | $39.14 | $39.45 | $38.83 | $39.10 | $34.09 | 13,472,105 |
2015-09-28 | $40.02 | $40.03 | $38.85 | $38.95 | $33.95 | 12,266,014 |
2015-09-25 | $40.63 | $40.63 | $39.96 | $40.20 | $35.04 | 7,317,050 |
2015-09-24 | $40.01 | $40.38 | $39.46 | $40.25 | $35.09 | 9,294,513 |
2015-09-23 | $41.30 | $41.32 | $40.30 | $40.36 | $35.18 | 6,928,079 |
2015-09-22 | $41.39 | $41.43 | $40.88 | $41.24 | $35.95 | 6,594,791 |
2015-09-21 | $42.18 | $42.35 | $41.87 | $42.02 | $36.63 | 6,017,342 |
2015-09-18 | $42.09 | $42.35 | $41.74 | $41.88 | $36.51 | 10,128,610 |
2015-09-17 | $43.14 | $43.74 | $42.93 | $43.02 | $37.29 | 9,138,014 |
2015-09-16 | $42.65 | $43.26 | $42.60 | $43.22 | $37.46 | 4,363,540 |
2015-09-15 | $42.38 | $42.73 | $42.28 | $42.61 | $36.94 | 3,562,004 |
2015-09-14 | $42.75 | $42.76 | $42.20 | $42.30 | $36.67 | 3,342,914 |
2015-09-11 | $42.49 | $42.83 | $42.43 | $42.81 | $37.11 | 2,899,502 |
2015-09-10 | $42.53 | $43.16 | $42.53 | $42.87 | $37.16 | 5,473,672 |
2015-09-09 | $43.36 | $43.73 | $42.70 | $42.77 | $37.07 | 6,834,377 |
2015-09-08 | $42.81 | $43.14 | $42.58 | $43.10 | $37.36 | 6,574,802 |
2015-09-04 | $42.23 | $42.44 | $41.98 | $42.05 | $36.45 | 7,268,024 |
2015-09-03 | $42.75 | $43.38 | $42.71 | $42.90 | $37.19 | 4,859,450 |