Consumer Staples Select Sector SPDR (XLP) Exchange: NYSE ARCA

Data as of March 28, 2024

$76.36 ($0.10) 0.13%

Consumer Staples Select Sector SPDR - Daily Information
Click for more stock information on Consumer Staples Select Sector SPDR.
Daily Information Data
Date March 28, 2024
Open $76.49
Previous Close $76.36
High $76.61
Low $76.26
Adjusted Open $76.49
Previous Adjusted Close $76.36
Adjusted High $76.61
Adjusted Low $76.26

About Consumer Staples Select Sector SPDR (XLP)

Historical Stock Data for Consumer Staples Select Sector SPDR (XLP)

Date Open High Low Close Adj.Close Volume
2024-03-28 $76.49 $76.61 $76.26 $76.36 $76.36 9,031,096
2024-03-27 $75.85 $76.26 $75.85 $76.26 $76.26 9,848,051
2024-03-26 $75.52 $75.69 $75.41 $75.47 $75.47 7,964,415
2024-03-25 $75.64 $75.82 $75.27 $75.43 $75.43 11,003,712
2024-03-22 $76.01 $76.13 $75.62 $75.64 $75.64 10,942,362
2024-03-21 $76.01 $76.27 $75.69 $76.01 $76.01 8,936,115
2024-03-20 $75.85 $76.00 $75.57 $75.97 $75.97 10,986,128
2024-03-19 $75.56 $75.78 $75.52 $75.74 $75.74 10,245,872
2024-03-18 $74.89 $75.68 $74.89 $75.46 $75.46 10,228,999
2024-03-15 $75.20 $75.61 $75.08 $75.53 $74.98 14,248,290
2024-03-14 $76.10 $76.28 $75.31 $75.56 $75.56 14,063,851
2024-03-13 $75.95 $76.20 $75.84 $76.15 $76.15 9,674,641
2024-03-12 $75.74 $76.20 $75.64 $75.96 $75.96 10,446,229
2024-03-11 $75.33 $75.68 $75.11 $75.57 $75.57 9,267,152
2024-03-08 $75.25 $75.39 $74.89 $75.16 $75.16 13,301,651
2024-03-07 $75.64 $75.83 $75.46 $75.76 $75.76 9,174,980
2024-03-06 $75.05 $75.46 $74.98 $75.33 $75.33 11,816,384
2024-03-05 $74.84 $75.22 $74.55 $74.70 $74.70 15,708,442
2024-03-04 $74.17 $74.59 $74.15 $74.52 $74.52 15,912,730
2024-03-01 $74.25 $74.54 $73.94 $74.46 $74.46 15,512,468
2024-02-29 $74.80 $74.91 $74.31 $74.45 $74.45 14,083,443
2024-02-28 $74.44 $74.64 $74.25 $74.57 $74.57 6,768,738
2024-02-27 $74.41 $74.53 $74.28 $74.49 $74.49 8,294,275
2024-02-26 $74.80 $74.82 $74.37 $74.48 $74.48 11,805,979
2024-02-23 $74.59 $75.16 $74.46 $74.78 $74.78 12,548,307
2024-02-22 $73.99 $74.63 $73.70 $74.55 $74.55 11,744,901
2024-02-21 $74.19 $74.45 $73.97 $74.32 $74.32 13,776,798
2024-02-20 $73.80 $74.47 $73.68 $74.05 $74.05 15,388,786
2024-02-16 $73.10 $73.62 $72.79 $73.28 $73.28 15,568,267
2024-02-15 $72.99 $73.27 $72.91 $73.17 $73.17 14,235,694
2024-02-14 $72.78 $72.82 $72.36 $72.70 $72.70 15,191,383
2024-02-13 $73.58 $73.79 $72.40 $72.84 $72.84 21,593,849
2024-02-12 $73.19 $73.64 $72.80 $73.63 $73.63 13,422,892
2024-02-09 $73.60 $73.60 $73.00 $73.11 $73.11 20,698,743
2024-02-08 $73.69 $74.08 $73.48 $73.79 $73.79 16,287,718
2024-02-07 $74.19 $74.23 $73.74 $73.81 $73.81 7,544,085
2024-02-06 $73.71 $73.92 $73.47 $73.88 $73.88 11,224,301
2024-02-05 $74.19 $74.24 $73.69 $73.71 $73.71 14,564,666
2024-02-02 $74.19 $74.48 $73.81 $74.17 $74.17 23,157,966
2024-02-01 $72.95 $74.41 $72.72 $74.41 $74.41 20,588,719
2024-01-31 $73.44 $73.65 $72.83 $72.92 $72.92 17,220,615
2024-01-30 $72.94 $73.50 $72.68 $73.46 $73.46 11,059,004
2024-01-29 $72.83 $73.08 $72.57 $73.05 $73.05 9,322,030
2024-01-26 $72.42 $72.74 $72.42 $72.63 $72.63 7,421,042
2024-01-25 $71.89 $72.28 $71.59 $72.28 $72.28 12,160,938
2024-01-24 $72.42 $72.46 $71.57 $71.59 $71.59 12,268,877
2024-01-23 $72.08 $72.59 $72.06 $72.48 $72.48 13,859,643
2024-01-22 $71.74 $72.00 $71.56 $71.70 $71.70 15,078,552
2024-01-19 $72.32 $72.34 $71.68 $72.05 $72.05 11,309,667
2024-01-18 $72.17 $72.31 $71.71 $72.26 $72.26 10,546,488
2024-01-17 $72.23 $72.60 $72.08 $72.35 $72.35 9,641,426
2024-01-16 $72.81 $72.85 $72.11 $72.40 $72.40 11,566,904
2024-01-12 $72.82 $72.98 $72.55 $72.80 $72.80 7,712,891
2024-01-11 $72.50 $72.62 $72.08 $72.57 $72.57 9,507,838
2024-01-10 $72.67 $73.00 $72.36 $72.58 $72.58 11,110,749
2024-01-09 $72.27 $72.73 $72.01 $72.73 $72.73 7,838,821
2024-01-08 $72.02 $72.57 $71.98 $72.54 $72.54 9,409,101
2024-01-05 $72.21 $72.48 $71.59 $72.01 $72.01 12,794,991
2024-01-04 $72.22 $72.66 $72.02 $72.17 $72.17 10,865,096
2024-01-03 $72.97 $73.09 $72.16 $72.27 $72.27 13,979,805
2024-01-02 $71.77 $72.96 $71.77 $72.84 $72.84 12,912,028
2023-12-29 $71.78 $72.07 $71.71 $72.03 $72.03 10,412,749
2023-12-28 $71.75 $71.97 $71.65 $71.88 $71.88 6,465,983
2023-12-27 $71.54 $71.85 $71.44 $71.85 $71.85 7,505,504
2023-12-26 $71.07 $71.70 $71.07 $71.52 $71.52 6,915,801
2023-12-22 $70.86 $71.35 $70.79 $71.22 $71.22 7,831,878
2023-12-21 $70.57 $70.75 $70.12 $70.68 $70.68 10,972,002
2023-12-20 $71.11 $71.27 $70.19 $70.19 $70.19 16,705,523
2023-12-19 $71.31 $71.66 $71.28 $71.58 $71.58 8,282,994
2023-12-18 $71.01 $71.70 $70.86 $71.44 $71.44 11,816,018
2023-12-15 $71.14 $71.45 $70.96 $71.24 $70.71 17,434,602
2023-12-14 $72.36 $72.47 $71.19 $71.24 $70.71 16,056,716
2023-12-13 $71.00 $72.32 $70.82 $72.30 $71.76 14,052,931
2023-12-12 $70.93 $71.01 $70.62 $71.01 $70.48 8,764,524
2023-12-11 $70.50 $70.81 $70.39 $70.78 $70.25 16,192,836
2023-12-08 $70.47 $70.53 $70.01 $70.11 $69.59 8,191,287
2023-12-07 $70.50 $70.83 $70.25 $70.60 $70.07 8,460,050
2023-12-06 $70.32 $70.47 $70.01 $70.30 $69.78 11,007,992
2023-12-05 $70.93 $71.10 $70.39 $70.48 $69.95 11,565,996
2023-12-04 $70.56 $71.28 $70.56 $71.04 $70.51 11,386,333
2023-12-01 $70.61 $70.98 $70.40 $70.95 $70.42 13,490,311
2023-11-30 $70.03 $70.70 $69.57 $70.66 $70.13 11,803,765
2023-11-29 $70.60 $70.60 $69.87 $69.96 $69.44 9,873,840
2023-11-28 $70.19 $70.71 $70.18 $70.53 $70.00 8,562,411
2023-11-27 $70.34 $70.48 $70.17 $70.21 $69.69 11,746,834
2023-11-24 $70.16 $70.48 $70.16 $70.41 $69.89 4,500,775
2023-11-22 $69.80 $70.19 $69.80 $70.15 $69.63 8,862,113
2023-11-21 $69.43 $69.70 $69.13 $69.65 $69.13 11,681,422
2023-11-20 $69.20 $69.56 $69.15 $69.44 $68.92 11,651,294
2023-11-17 $69.67 $69.72 $69.24 $69.49 $68.97 10,761,055
2023-11-16 $69.72 $70.02 $69.44 $69.58 $69.06 16,536,427
2023-11-15 $70.40 $70.59 $70.22 $70.45 $69.92 10,619,011
2023-11-14 $69.53 $70.12 $69.50 $69.89 $69.37 13,606,154
2023-11-13 $68.90 $69.38 $68.84 $69.18 $68.66 8,540,859
2023-11-10 $68.64 $69.03 $68.27 $68.96 $68.96 9,266,278
2023-11-09 $68.84 $68.90 $68.32 $68.48 $68.48 10,337,063
2023-11-08 $69.16 $69.26 $68.57 $68.76 $68.76 10,481,754
2023-11-07 $68.88 $69.32 $68.80 $69.03 $69.03 12,567,743
2023-11-06 $68.77 $69.16 $68.72 $68.86 $68.86 14,663,189
2023-11-03 $69.07 $69.34 $68.75 $68.75 $68.75 17,201,240
2023-11-02 $68.03 $68.77 $67.77 $68.67 $68.67 21,176,102
2023-11-01 $67.91 $68.05 $67.41 $67.79 $67.79 18,709,473
2023-10-31 $67.68 $67.93 $67.34 $67.86 $67.86 8,586,465
2023-10-30 $66.83 $67.74 $66.83 $67.62 $67.62 12,223,989
2023-10-27 $67.38 $67.65 $66.38 $66.58 $66.58 17,587,652
2023-10-26 $67.97 $68.22 $67.48 $67.50 $67.50 13,662,158
2023-10-25 $67.60 $68.24 $67.42 $67.94 $67.94 11,351,130
2023-10-24 $67.24 $67.83 $67.23 $67.71 $67.71 12,055,564
2023-10-23 $67.19 $67.63 $66.95 $67.14 $67.14 13,777,343
2023-10-20 $67.68 $67.98 $67.27 $67.27 $67.27 14,730,549
2023-10-19 $67.98 $68.25 $67.51 $67.53 $67.53 18,236,961
2023-10-18 $68.06 $68.55 $67.92 $68.03 $68.03 16,617,679
2023-10-17 $67.22 $67.91 $67.22 $67.78 $67.78 13,192,152
2023-10-16 $67.19 $67.70 $66.91 $67.49 $67.49 16,172,936
2023-10-13 $66.34 $66.90 $66.22 $66.80 $66.80 15,641,462
2023-10-12 $67.15 $67.18 $65.99 $66.22 $66.22 15,185,026
2023-10-11 $67.71 $67.83 $66.65 $66.95 $66.95 18,293,161
2023-10-10 $67.28 $67.74 $67.07 $67.41 $67.41 18,809,618
2023-10-09 $66.42 $66.76 $65.95 $66.73 $66.73 15,662,899
2023-10-06 $66.75 $66.90 $65.18 $66.67 $66.67 28,723,410
2023-10-05 $68.26 $68.34 $67.01 $67.04 $67.04 15,757,297
2023-10-04 $68.02 $68.44 $67.63 $68.39 $68.39 15,125,938
2023-10-03 $68.14 $68.49 $67.80 $67.85 $67.85 15,396,437
2023-10-02 $68.65 $68.74 $67.89 $68.34 $68.34 12,642,560
2023-09-29 $69.23 $69.34 $68.45 $68.81 $68.81 11,797,509
2023-09-28 $68.90 $69.20 $68.72 $69.01 $69.01 12,094,360
2023-09-27 $69.27 $69.49 $68.45 $68.80 $68.80 14,182,825
2023-09-26 $69.59 $69.79 $69.30 $69.37 $69.37 11,541,014
2023-09-25 $69.92 $70.07 $69.57 $69.89 $69.89 9,137,578
2023-09-22 $70.54 $70.72 $70.10 $70.14 $70.14 12,242,995
2023-09-21 $71.38 $71.46 $70.51 $70.52 $70.52 11,869,913
2023-09-20 $71.57 $71.92 $71.23 $71.44 $71.44 10,845,481
2023-09-19 $71.42 $71.50 $71.01 $71.37 $71.37 7,733,479
2023-09-18 $71.80 $71.83 $71.24 $71.54 $71.54 6,841,253
2023-09-15 $72.50 $72.76 $71.99 $72.05 $71.56 10,891,654
2023-09-14 $72.12 $72.70 $72.09 $72.65 $72.16 9,356,054
2023-09-13 $71.82 $72.10 $71.67 $71.92 $71.44 7,863,661
2023-09-12 $72.36 $72.38 $71.64 $71.70 $71.22 13,300,196
2023-09-11 $71.80 $72.38 $71.80 $72.32 $71.83 8,450,872
2023-09-08 $71.64 $71.71 $71.42 $71.70 $71.22 8,322,971
2023-09-07 $71.57 $71.87 $71.32 $71.61 $71.13 10,148,976
2023-09-06 $71.44 $71.60 $71.21 $71.44 $70.96 9,050,245
2023-09-05 $72.01 $72.28 $71.52 $71.52 $71.04 8,634,398
2023-09-01 $73.00 $73.04 $71.90 $72.14 $71.65 8,346,514
2023-08-31 $72.86 $73.12 $72.75 $72.76 $72.27 7,731,345
2023-08-30 $73.10 $73.36 $72.93 $73.13 $72.64 9,679,312
2023-08-29 $72.79 $73.05 $72.38 $73.01 $72.52 9,503,002
2023-08-28 $72.66 $72.88 $72.50 $72.75 $72.26 6,914,967
2023-08-25 $72.32 $72.60 $71.97 $72.42 $72.42 13,088,466
2023-08-24 $72.35 $73.00 $72.00 $72.02 $72.02 13,797,592
2023-08-23 $72.37 $72.60 $72.25 $72.60 $72.60 10,796,750
2023-08-22 $72.30 $72.38 $72.02 $72.12 $72.12 11,496,512
2023-08-21 $72.83 $72.97 $72.22 $72.53 $72.53 12,004,415
2023-08-18 $72.63 $73.17 $72.56 $73.02 $73.02 12,334,490
2023-08-17 $73.48 $73.67 $72.64 $72.75 $72.75 11,798,096
2023-08-16 $73.93 $74.14 $73.37 $73.46 $73.46 14,815,058
2023-08-15 $74.22 $74.34 $73.60 $73.63 $73.63 13,257,657
2023-08-14 $74.90 $75.10 $74.30 $74.43 $74.43 11,483,769
2023-08-11 $74.71 $74.99 $74.53 $74.80 $74.80 7,472,599
2023-08-10 $75.07 $75.53 $74.58 $74.68 $74.68 10,357,718
2023-08-09 $74.76 $75.22 $74.64 $74.83 $74.83 11,912,194
2023-08-08 $75.21 $75.29 $74.52 $74.72 $74.72 11,413,651
2023-08-07 $74.79 $75.34 $74.77 $75.26 $75.26 8,875,662
2023-08-04 $75.50 $75.68 $74.58 $74.65 $74.65 10,022,803
2023-08-03 $75.57 $75.76 $75.36 $75.40 $75.40 8,740,276
2023-08-02 $75.04 $76.09 $75.04 $75.61 $75.61 11,509,759
2023-08-01 $75.65 $75.97 $75.28 $75.34 $75.34 9,376,681
2023-07-31 $76.00 $76.23 $75.46 $75.75 $75.75 10,057,233
2023-07-28 $75.98 $76.40 $75.78 $76.10 $76.10 9,672,417
2023-07-27 $76.13 $76.31 $75.32 $75.32 $75.32 10,008,516
2023-07-26 $75.70 $76.21 $75.58 $75.99 $75.99 10,506,500
2023-07-25 $75.83 $75.92 $75.51 $75.90 $75.90 8,576,840
2023-07-24 $75.61 $76.03 $75.54 $75.92 $75.92 10,692,494
2023-07-21 $75.49 $75.84 $75.40 $75.63 $75.63 13,836,903
2023-07-20 $74.80 $75.48 $74.64 $75.37 $75.37 16,106,336
2023-07-19 $74.22 $74.81 $74.17 $74.73 $74.73 14,718,653
2023-07-18 $73.99 $74.61 $73.75 $73.98 $73.98 10,124,923
2023-07-17 $74.00 $74.31 $73.79 $74.06 $74.06 9,496,427
2023-07-14 $74.05 $74.41 $73.83 $74.28 $74.28 12,270,437
2023-07-13 $73.85 $74.16 $73.55 $74.03 $74.03 10,581,587
2023-07-12 $73.68 $73.92 $73.56 $73.72 $73.72 12,680,948
2023-07-11 $73.50 $73.66 $73.11 $73.55 $73.55 9,812,583
2023-07-10 $73.57 $74.16 $73.35 $73.44 $73.44 11,953,673
2023-07-07 $74.25 $74.25 $73.41 $73.46 $73.46 16,405,514
2023-07-06 $74.28 $74.47 $74.05 $74.43 $74.43 14,881,308
2023-07-05 $74.44 $74.69 $74.35 $74.62 $74.62 17,579,383
2023-07-03 $74.06 $74.75 $73.86 $74.75 $74.75 12,817,093
2023-06-30 $73.70 $74.28 $73.64 $74.17 $74.17 14,266,285
2023-06-29 $73.24 $73.65 $73.00 $73.53 $73.53 10,018,069
2023-06-28 $73.76 $73.81 $73.20 $73.60 $73.60 12,800,400
2023-06-27 $73.68 $74.17 $73.66 $74.10 $74.10 8,965,423
2023-06-26 $73.78 $73.91 $73.26 $73.88 $73.88 8,955,380
2023-06-23 $74.39 $74.39 $73.74 $73.78 $73.78 9,706,948
2023-06-22 $74.22 $74.38 $73.98 $74.27 $74.27 17,247,792
2023-06-21 $73.54 $74.08 $73.26 $73.84 $73.84 13,633,481
2023-06-20 $74.05 $74.28 $73.56 $73.58 $73.58 9,734,494
2023-06-16 $74.81 $75.05 $74.60 $74.67 $74.14 12,672,971
2023-06-15 $74.10 $74.76 $73.96 $74.58 $74.05 16,251,166
2023-06-14 $73.73 $74.09 $73.51 $73.84 $73.32 13,849,869
2023-06-13 $72.99 $73.50 $72.89 $73.39 $72.87 8,401,878
2023-06-12 $73.20 $73.27 $72.72 $73.09 $72.57 11,357,589
2023-06-09 $72.98 $73.34 $72.83 $73.11 $73.11 8,754,169
2023-06-08 $72.81 $73.25 $72.64 $73.23 $73.23 8,881,493
2023-06-07 $72.50 $72.93 $72.28 $72.73 $72.73 13,595,054
2023-06-06 $73.41 $73.55 $72.55 $72.97 $72.97 10,796,878
2023-06-05 $73.50 $74.03 $73.21 $73.34 $73.34 9,629,600
2023-06-02 $72.64 $73.66 $72.62 $73.61 $73.61 14,719,938
2023-06-01 $72.65 $72.73 $72.24 $72.61 $72.61 13,836,271
2023-05-31 $72.68 $73.07 $72.31 $72.67 $72.67 19,561,033
2023-05-30 $73.00 $73.18 $72.35 $72.59 $72.59 22,766,942
2023-05-26 $73.11 $73.55 $72.86 $73.43 $73.43 15,531,023
2023-05-25 $73.09 $73.45 $72.63 $73.18 $73.18 17,725,020
2023-05-24 $74.25 $74.30 $73.68 $73.74 $73.74 11,901,922
2023-05-23 $74.57 $74.63 $74.12 $74.22 $74.22 13,700,364
2023-05-22 $75.72 $75.85 $74.73 $74.77 $74.77 14,575,843
2023-05-19 $76.03 $76.12 $75.59 $75.92 $75.92 10,457,604
2023-05-18 $75.96 $76.06 $75.41 $75.87 $75.87 10,765,464
2023-05-17 $76.48 $76.49 $75.77 $76.24 $76.24 10,891,385
2023-05-16 $76.82 $76.82 $76.17 $76.28 $76.28 11,310,742
2023-05-15 $77.24 $77.34 $76.59 $76.93 $76.93 8,652,296
2023-05-12 $76.90 $77.15 $76.74 $77.12 $77.12 7,012,238
2023-05-11 $76.57 $76.87 $76.15 $76.82 $76.82 11,790,844
2023-05-10 $76.73 $77.06 $76.06 $76.59 $76.59 12,259,129
2023-05-09 $76.96 $76.96 $76.57 $76.71 $76.71 6,939,661
2023-05-08 $76.91 $77.05 $76.70 $76.95 $76.95 8,069,277
2023-05-05 $76.59 $77.24 $76.50 $77.18 $77.18 10,479,429
2023-05-04 $76.74 $76.86 $76.23 $76.47 $76.47 11,682,633
2023-05-03 $77.06 $77.38 $76.64 $76.66 $76.66 11,656,658
2023-05-02 $77.43 $77.47 $76.51 $77.29 $77.29 19,136,005
2023-05-01 $77.31 $77.82 $77.29 $77.50 $77.50 10,860,790
2023-04-28 $77.23 $77.59 $77.04 $77.44 $77.44 9,757,821
2023-04-27 $76.22 $77.11 $76.17 $77.03 $77.03 11,287,817
2023-04-26 $76.42 $76.72 $76.14 $76.18 $76.18 8,771,878
2023-04-25 $76.86 $77.37 $76.70 $76.78 $76.78 12,179,666
2023-04-24 $76.57 $76.93 $76.57 $76.88 $76.88 8,723,122
2023-04-21 $76.53 $76.97 $76.41 $76.57 $76.57 10,431,036
2023-04-20 $75.57 $76.26 $75.53 $76.02 $76.02 7,329,495
2023-04-19 $75.98 $76.06 $75.62 $75.84 $75.84 6,283,769
2023-04-18 $75.65 $75.96 $75.41 $75.89 $75.89 7,233,258
2023-04-17 $75.33 $75.67 $75.24 $75.66 $75.66 9,675,587
2023-04-14 $75.46 $75.79 $74.98 $75.18 $75.18 8,789,738
2023-04-13 $75.27 $75.70 $74.92 $75.66 $75.66 12,918,992
2023-04-12 $75.57 $75.82 $75.14 $75.24 $75.24 10,386,357
2023-04-11 $75.50 $75.79 $75.44 $75.58 $75.58 12,944,305
2023-04-10 $75.10 $75.38 $74.64 $75.36 $75.36 9,423,434
2023-04-06 $75.23 $75.49 $74.91 $75.36 $75.36 8,616,848
2023-04-05 $75.16 $75.63 $75.16 $75.30 $75.30 12,410,027
2023-04-04 $75.07 $75.39 $74.79 $74.95 $74.95 7,272,864
2023-04-03 $74.76 $75.26 $74.48 $75.10 $75.10 9,607,702
2023-03-31 $74.49 $74.74 $74.37 $74.71 $74.71 10,338,734
2023-03-30 $74.09 $74.30 $73.88 $74.11 $74.11 10,737,853
2023-03-29 $73.90 $73.98 $73.71 $73.90 $73.90 9,483,497
2023-03-28 $73.47 $73.89 $73.39 $73.49 $73.49 11,593,405
2023-03-27 $73.22 $73.69 $73.21 $73.36 $73.36 10,865,542
2023-03-24 $71.94 $73.04 $71.86 $72.97 $72.97 12,352,559
2023-03-23 $72.22 $72.48 $71.48 $71.75 $71.75 12,160,406
2023-03-22 $72.83 $73.14 $72.02 $72.03 $72.03 11,942,225
2023-03-21 $72.87 $73.03 $72.19 $72.70 $72.70 12,499,653
2023-03-20 $72.04 $72.83 $72.01 $72.76 $72.76 14,131,040
2023-03-17 $72.54 $72.66 $71.79 $72.11 $71.77 13,283,890
2023-03-16 $72.54 $72.71 $72.13 $72.64 $72.30 15,712,521
2023-03-15 $71.65 $72.68 $71.49 $72.59 $72.25 21,438,247
2023-03-14 $71.68 $72.16 $71.43 $72.12 $71.78 19,139,214
2023-03-13 $71.04 $72.58 $71.00 $71.47 $71.13 29,831,406
2023-03-10 $71.60 $71.88 $70.85 $71.11 $70.77 19,026,308
2023-03-09 $72.41 $72.53 $71.25 $71.46 $71.12 15,612,688
2023-03-08 $71.94 $72.21 $71.69 $72.13 $71.79 11,170,813
2023-03-07 $72.74 $72.98 $71.89 $72.01 $71.67 10,059,504
2023-03-06 $72.34 $72.84 $72.31 $72.73 $72.39 8,356,010
2023-03-03 $72.48 $72.61 $71.87 $72.54 $72.54 12,384,269
2023-03-02 $71.51 $72.62 $71.44 $72.48 $72.48 9,876,126
2023-03-01 $71.81 $71.89 $70.93 $71.50 $71.50 10,475,023
2023-02-28 $72.33 $72.46 $72.00 $72.03 $72.03 9,757,334
2023-02-27 $73.06 $73.26 $72.47 $72.63 $72.63 10,162,251
2023-02-24 $72.66 $72.83 $72.27 $72.71 $72.71 11,340,619
2023-02-23 $73.36 $73.56 $72.75 $73.20 $73.20 12,700,140
2023-02-22 $73.50 $74.01 $73.11 $73.29 $73.29 8,851,001
2023-02-21 $73.38 $73.79 $73.01 $73.40 $73.40 8,974,751
2023-02-17 $72.53 $73.71 $72.53 $73.68 $73.68 11,116,125
2023-02-16 $72.62 $73.18 $72.31 $72.74 $72.74 8,355,096
2023-02-15 $72.98 $73.29 $72.68 $73.27 $73.27 9,006,025
2023-02-14 $73.75 $73.78 $72.88 $73.13 $73.13 9,344,740
2023-02-13 $73.19 $73.83 $73.15 $73.80 $73.80 7,440,544
2023-02-10 $72.30 $73.03 $72.15 $72.97 $72.97 8,197,163
2023-02-09 $73.00 $73.26 $72.21 $72.30 $72.30 8,341,482
2023-02-08 $72.78 $72.91 $72.49 $72.62 $72.62 8,933,483
2023-02-07 $72.96 $73.32 $72.45 $73.18 $73.18 9,268,430
2023-02-06 $73.28 $73.63 $73.23 $73.49 $73.49 7,209,101
2023-02-03 $73.91 $73.93 $72.86 $73.40 $73.40 12,874,814
2023-02-02 $73.83 $74.17 $73.36 $73.69 $73.69 12,238,803
2023-02-01 $73.68 $74.66 $73.36 $74.33 $74.33 15,447,622
2023-01-31 $73.09 $73.75 $72.87 $73.74 $73.74 8,002,698
2023-01-30 $72.71 $73.50 $72.71 $72.95 $72.95 10,463,129
2023-01-27 $73.02 $73.20 $72.51 $72.86 $72.86 10,341,793
2023-01-26 $73.25 $73.31 $72.83 $73.07 $73.07 8,081,676
2023-01-25 $72.71 $73.33 $72.35 $73.33 $73.33 11,606,801
2023-01-24 $72.83 $73.35 $72.40 $73.15 $73.15 13,465,588
2023-01-23 $72.76 $73.23 $72.55 $72.85 $72.85 12,000,433
2023-01-20 $72.11 $72.65 $71.60 $72.62 $72.62 12,349,611
2023-01-19 $72.46 $72.79 $72.04 $72.06 $72.06 12,421,545
2023-01-18 $74.61 $74.66 $72.64 $72.75 $72.75 16,069,923
2023-01-17 $74.86 $75.42 $74.68 $74.79 $74.79 9,007,022
2023-01-13 $74.19 $74.76 $74.14 $74.74 $74.74 9,274,343
2023-01-12 $75.14 $75.15 $74.21 $74.39 $74.39 9,841,291
2023-01-11 $75.19 $75.41 $74.32 $74.98 $74.98 9,848,317
2023-01-10 $75.13 $75.25 $74.69 $74.94 $74.94 8,427,855
2023-01-09 $75.73 $76.25 $75.04 $75.04 $75.04 11,081,840
2023-01-06 $74.76 $76.08 $74.70 $75.78 $75.78 9,982,384
2023-01-05 $74.42 $74.49 $73.66 $73.81 $73.81 9,848,196
2023-01-04 $74.48 $75.02 $74.09 $74.56 $74.56 11,811,759
2023-01-03 $74.59 $74.62 $73.52 $74.27 $74.27 14,433,360
2022-12-30 $74.77 $74.83 $74.01 $74.55 $74.55 6,249,894
2022-12-29 $74.90 $75.19 $74.78 $74.92 $74.92 5,574,893
2022-12-28 $75.76 $75.86 $74.60 $74.60 $74.60 5,028,990
2022-12-27 $75.28 $75.69 $75.12 $75.54 $75.54 4,839,729
2022-12-23 $74.83 $75.23 $74.58 $75.18 $75.18 4,874,660
2022-12-22 $74.69 $74.83 $73.96 $74.79 $74.79 6,888,351
2022-12-21 $74.58 $75.25 $74.53 $74.96 $74.96 7,953,290
2022-12-20 $74.15 $74.51 $73.81 $74.22 $74.22 7,368,975
2022-12-19 $74.31 $74.94 $73.84 $74.28 $74.28 8,093,914
2022-12-16 $74.84 $75.10 $74.21 $74.86 $74.33 14,561,475
2022-12-15 $75.89 $76.04 $74.67 $75.23 $74.69 11,281,678
2022-12-14 $76.70 $77.27 $76.08 $76.53 $75.98 13,820,240
2022-12-13 $77.45 $77.62 $76.10 $76.58 $76.03 11,349,134
2022-12-12 $76.03 $76.70 $75.79 $76.69 $76.14 6,996,833
2022-12-09 $76.11 $76.44 $75.88 $75.89 $75.35 9,761,718
2022-12-08 $75.95 $76.49 $75.85 $76.48 $75.94 7,803,383
2022-12-07 $75.89 $76.23 $75.75 $76.07 $75.53 7,298,685
2022-12-06 $76.30 $76.59 $75.38 $75.75 $75.21 8,136,329
2022-12-05 $76.36 $76.45 $76.00 $76.22 $75.68 8,633,024
2022-12-02 $76.28 $77.29 $76.19 $77.19 $77.19 6,087,179
2022-12-01 $77.05 $77.14 $76.52 $76.84 $76.84 10,215,834
2022-11-30 $75.62 $77.21 $75.23 $77.19 $77.19 11,704,238
2022-11-29 $75.76 $75.92 $75.28 $75.67 $75.67 7,755,123
2022-11-28 $75.97 $76.38 $75.85 $75.96 $75.96 8,698,808
2022-11-25 $76.30 $76.31 $76.10 $76.25 $76.25 2,978,024
2022-11-23 $76.00 $76.35 $75.90 $76.20 $76.20 6,286,419
2022-11-22 $75.95 $76.01 $75.66 $75.94 $75.94 6,304,454
2022-11-21 $74.82 $75.50 $74.67 $75.39 $75.39 8,054,931
2022-11-18 $74.49 $74.77 $74.18 $74.68 $74.68 9,071,049
2022-11-17 $73.26 $73.93 $73.26 $73.89 $73.89 7,827,227
2022-11-16 $73.65 $74.28 $73.61 $73.91 $73.91 9,748,595
2022-11-15 $73.86 $74.10 $72.95 $73.55 $73.55 15,064,305
2022-11-14 $73.45 $74.12 $72.90 $72.94 $72.94 14,760,538
2022-11-11 $73.80 $73.88 $72.37 $73.52 $73.52 14,289,511
2022-11-10 $73.45 $73.79 $72.38 $73.60 $73.60 19,286,103
2022-11-09 $72.52 $72.97 $71.85 $71.91 $71.91 9,465,239
2022-11-08 $72.71 $73.15 $71.95 $72.70 $72.70 9,091,943
2022-11-07 $72.00 $72.62 $71.87 $72.49 $72.49 7,133,604
2022-11-04 $71.86 $72.25 $70.91 $71.85 $71.85 11,938,621
2022-11-03 $70.65 $71.34 $70.49 $71.01 $71.01 10,624,456
2022-11-02 $72.36 $73.08 $71.21 $71.25 $71.25 16,293,502
2022-11-01 $72.92 $73.27 $72.25 $72.51 $72.51 9,535,244
2022-10-31 $72.96 $73.19 $72.55 $72.74 $72.74 9,201,120
2022-10-28 $71.73 $73.30 $71.70 $73.17 $73.17 9,545,473
2022-10-27 $71.61 $72.07 $71.49 $71.60 $71.60 9,988,167
2022-10-26 $71.23 $72.05 $71.01 $71.54 $71.54 9,483,721
2022-10-25 $70.31 $71.16 $69.91 $71.07 $71.07 10,619,789
2022-10-24 $69.40 $70.29 $69.25 $70.15 $70.15 11,076,224
2022-10-21 $67.83 $69.08 $67.61 $68.91 $68.91 9,613,387
2022-10-20 $68.86 $69.02 $67.81 $67.87 $67.87 10,023,179
2022-10-19 $69.25 $69.62 $68.55 $68.83 $68.83 8,985,484
2022-10-18 $69.28 $69.62 $68.74 $69.15 $69.15 11,000,749
2022-10-17 $68.24 $68.60 $68.10 $68.26 $68.26 9,105,418
2022-10-14 $69.18 $69.26 $67.42 $67.53 $67.53 11,611,899
2022-10-13 $67.00 $69.03 $66.69 $68.77 $68.77 18,475,634
2022-10-12 $67.95 $68.42 $67.64 $67.65 $67.65 10,836,305
2022-10-11 $66.78 $67.90 $66.67 $67.29 $67.29 10,783,602
2022-10-10 $66.62 $67.02 $66.18 $66.74 $66.74 11,798,999
2022-10-07 $67.38 $67.46 $66.24 $66.50 $66.50 13,741,647
2022-10-06 $68.49 $68.61 $67.36 $67.51 $67.51 10,606,982
2022-10-05 $68.55 $68.88 $67.79 $68.51 $68.51 10,590,443
2022-10-04 $68.29 $69.27 $68.28 $68.91 $68.91 13,366,359
2022-10-03 $67.21 $68.05 $66.84 $67.88 $67.88 12,703,306
2022-09-30 $68.08 $68.19 $66.68 $66.73 $66.73 13,427,409
2022-09-29 $68.89 $69.03 $67.49 $67.91 $67.91 13,508,239
2022-09-28 $68.54 $69.39 $67.94 $69.05 $69.05 14,259,204
2022-09-27 $69.77 $70.15 $68.10 $68.23 $68.23 17,159,282
2022-09-26 $69.23 $70.03 $69.10 $69.43 $69.43 11,637,977
2022-09-23 $70.19 $70.19 $68.66 $69.38 $69.38 15,909,499
2022-09-22 $70.74 $71.06 $70.45 $70.58 $70.58 10,322,958
2022-09-21 $71.38 $72.08 $70.64 $70.68 $70.68 14,183,381
2022-09-20 $70.87 $71.11 $70.40 $70.95 $70.95 9,169,943
2022-09-19 $70.60 $71.39 $70.60 $71.34 $71.34 9,370,429
2022-09-16 $70.91 $71.41 $70.90 $71.33 $70.87 13,452,587
2022-09-15 $71.72 $71.79 $70.98 $71.16 $71.16 11,222,631
2022-09-14 $72.01 $72.10 $71.34 $71.76 $71.76 12,291,507
2022-09-13 $73.65 $73.75 $71.59 $71.79 $71.79 12,940,792
2022-09-12 $74.04 $74.52 $73.94 $74.27 $74.27 8,680,018
2022-09-09 $73.45 $74.48 $73.18 $73.98 $73.98 18,139,028
2022-09-08 $73.09 $73.54 $72.40 $73.26 $73.26 14,843,912
2022-09-07 $72.38 $73.54 $72.32 $73.45 $73.45 19,632,256
2022-09-06 $72.60 $73.18 $72.05 $72.15 $72.15 21,867,169
2022-09-02 $74.08 $74.37 $72.33 $72.56 $72.56 15,846,738
2022-09-01 $72.86 $73.68 $72.59 $73.52 $73.52 15,968,221
2022-08-31 $73.79 $73.92 $73.11 $73.11 $73.11 10,397,814
2022-08-30 $74.47 $74.47 $73.37 $73.56 $73.56 10,316,672
2022-08-29 $74.01 $74.75 $73.82 $74.33 $74.33 13,198,346
2022-08-26 $76.38 $76.48 $74.36 $74.45 $74.45 11,212,541
2022-08-25 $76.02 $76.34 $75.66 $76.34 $76.34 6,105,129
2022-08-24 $75.93 $76.15 $75.67 $75.99 $75.99 8,061,857
2022-08-23 $75.85 $75.91 $75.47 $75.80 $75.80 10,183,480
2022-08-22 $76.68 $76.70 $76.00 $76.13 $76.13 7,113,667
2022-08-19 $76.92 $77.28 $76.77 $76.91 $76.91 6,456,485
2022-08-18 $76.78 $77.27 $76.70 $77.16 $77.16 5,777,663
2022-08-17 $76.80 $77.20 $76.71 $76.90 $76.90 9,667,715
2022-08-16 $76.54 $77.40 $76.48 $77.12 $77.12 12,312,584
2022-08-15 $75.47 $76.34 $75.35 $76.26 $76.26 10,207,219
2022-08-12 $75.09 $75.51 $74.80 $75.51 $75.51 11,094,609
2022-08-11 $75.36 $75.60 $74.69 $74.86 $74.86 8,959,652
2022-08-10 $75.20 $75.27 $74.78 $75.04 $75.04 11,262,253
2022-08-09 $74.71 $74.82 $74.35 $74.49 $74.49 8,086,277
2022-08-08 $74.93 $75.16 $74.42 $74.60 $74.60 6,966,070
2022-08-05 $74.44 $74.69 $73.94 $74.64 $74.64 7,125,722
2022-08-04 $75.14 $75.35 $74.51 $74.81 $74.81 11,983,556
2022-08-03 $74.84 $75.46 $74.53 $75.31 $75.31 12,808,570
2022-08-02 $75.37 $75.51 $74.71 $74.82 $74.82 10,632,744
2022-08-01 $74.39 $75.66 $74.36 $75.42 $75.42 13,150,520
2022-07-29 $74.21 $74.61 $74.01 $74.49 $74.49 13,199,059
2022-07-28 $73.94 $75.23 $73.81 $75.07 $75.07 9,372,002
2022-07-27 $73.25 $74.10 $72.70 $73.89 $73.89 10,995,557
2022-07-26 $72.89 $73.50 $72.65 $73.39 $73.39 9,764,234
2022-07-25 $73.29 $73.73 $73.14 $73.56 $73.56 8,157,474
2022-07-22 $72.88 $73.41 $72.77 $73.20 $73.20 9,369,807
2022-07-21 $72.36 $72.89 $72.15 $72.72 $72.72 11,944,794
2022-07-20 $73.07 $73.14 $72.12 $72.50 $72.50 10,232,158
2022-07-19 $72.83 $73.13 $72.63 $72.99 $72.99 8,729,080
2022-07-18 $73.07 $73.19 $72.10 $72.23 $72.23 8,473,577
2022-07-15 $73.18 $73.41 $72.65 $72.94 $72.94 9,300,300
2022-07-14 $71.71 $72.81 $71.70 $72.70 $72.70 10,801,733
2022-07-13 $72.17 $73.29 $71.99 $72.64 $72.64 13,851,601
2022-07-12 $72.90 $73.55 $72.33 $72.59 $72.59 11,032,428
2022-07-11 $72.81 $73.30 $72.55 $72.80 $72.80 7,172,507
2022-07-08 $73.06 $73.48 $72.67 $72.90 $72.90 10,732,544
2022-07-07 $72.90 $73.15 $72.60 $73.03 $73.03 8,476,258
2022-07-06 $73.02 $73.47 $72.73 $72.96 $72.96 11,768,055
2022-07-05 $72.73 $72.98 $71.58 $72.75 $72.75 12,828,763
2022-07-01 $72.20 $73.27 $72.08 $73.22 $73.22 11,664,106
2022-06-30 $71.76 $72.50 $71.33 $72.18 $72.18 12,670,714
2022-06-29 $71.96 $72.43 $71.79 $72.13 $72.13 9,230,621
2022-06-28 $72.86 $73.32 $71.62 $71.68 $71.68 11,004,296
2022-06-27 $72.92 $73.04 $72.45 $72.65 $72.65 10,936,489
2022-06-24 $72.08 $72.88 $71.82 $72.85 $72.85 13,436,969
2022-06-23 $70.57 $71.52 $70.50 $71.45 $71.45 16,570,694
2022-06-22 $69.79 $70.57 $69.52 $70.09 $70.09 15,207,223
2022-06-21 $69.13 $70.34 $68.80 $70.14 $70.14 16,147,172
2022-06-17 $69.20 $69.58 $68.52 $68.83 $68.33 24,825,417
2022-06-16 $68.66 $69.61 $68.22 $69.08 $68.58 19,017,076
2022-06-15 $70.03 $70.59 $68.83 $69.61 $69.10 20,069,417
2022-06-14 $70.35 $70.67 $69.04 $69.54 $69.04 19,864,775
2022-06-13 $70.85 $71.34 $70.08 $70.37 $69.86 22,813,158
2022-06-10 $71.34 $72.49 $70.97 $71.92 $71.40 17,720,473
2022-06-09 $73.26 $73.98 $72.21 $72.23 $71.71 9,442,193
2022-06-08 $73.82 $73.99 $73.28 $73.33 $72.80 7,896,633
2022-06-07 $72.89 $74.34 $72.89 $74.24 $73.70 9,070,421
2022-06-06 $74.33 $74.56 $73.60 $73.85 $73.31 10,924,278
2022-06-03 $74.26 $74.55 $73.63 $73.82 $73.28 9,750,326
2022-06-02 $73.67 $74.57 $72.46 $74.57 $74.03 17,618,503
2022-06-01 $74.57 $74.63 $73.01 $73.50 $72.97 17,552,234
2022-05-31 $74.60 $74.96 $73.70 $74.47 $73.93 19,212,303
2022-05-27 $74.25 $75.00 $74.12 $75.00 $74.46 16,921,336
2022-05-26 $73.70 $74.52 $73.58 $74.14 $73.60 16,580,542
2022-05-25 $73.20 $73.57 $72.74 $73.36 $72.83 16,647,343
2022-05-24 $71.99 $73.45 $71.87 $73.34 $72.81 23,272,422
2022-05-23 $71.48 $72.42 $71.27 $72.16 $71.64 17,711,123
2022-05-20 $70.95 $70.97 $69.58 $70.70 $70.19 26,184,985
2022-05-19 $71.43 $71.45 $70.08 $70.55 $70.04 38,772,025
2022-05-18 $75.93 $75.96 $71.60 $71.83 $71.31 40,188,903
2022-05-17 $77.03 $77.23 $75.99 $76.77 $76.21 20,637,155
2022-05-16 $76.90 $77.65 $76.57 $77.30 $76.74 14,613,712
2022-05-13 $76.19 $77.01 $75.73 $76.95 $76.39 15,405,428
2022-05-12 $75.98 $76.36 $75.00 $75.81 $75.26 29,049,703
2022-05-11 $76.25 $77.11 $75.77 $75.83 $75.28 30,110,114
2022-05-10 $77.08 $77.33 $75.85 $76.16 $75.61 32,511,180
2022-05-09 $76.13 $77.37 $75.77 $76.69 $76.13 33,323,773
2022-05-06 $76.36 $77.11 $75.98 $76.72 $76.16 34,046,906
2022-05-05 $77.70 $77.88 $76.07 $76.64 $76.08 32,186,055
2022-05-04 $76.43 $78.23 $76.20 $78.12 $77.55 37,108,566
2022-05-03 $76.49 $77.12 $75.90 $76.40 $75.85 47,646,908
2022-05-02 $78.18 $78.29 $75.49 $76.62 $76.06 55,145,075
2022-04-29 $79.41 $79.53 $77.54 $77.64 $77.08 27,802,853
2022-04-28 $78.76 $79.90 $78.35 $79.81 $79.23 22,128,498
2022-04-27 $78.53 $79.47 $78.32 $78.65 $78.08 29,441,663
2022-04-26 $79.47 $79.85 $78.34 $78.36 $77.79 26,836,638
2022-04-25 $79.49 $79.83 $78.18 $79.59 $79.01 30,868,248
2022-04-22 $80.69 $80.79 $79.17 $79.24 $78.66 19,747,884
2022-04-21 $80.73 $81.34 $80.44 $80.50 $79.92 18,501,822
2022-04-20 $79.82 $80.75 $79.77 $80.57 $79.99 21,383,954
2022-04-19 $78.22 $79.49 $78.15 $79.38 $78.80 12,814,184
2022-04-18 $78.66 $78.95 $77.97 $78.19 $77.62 11,426,673
2022-04-14 $78.99 $79.39 $78.79 $78.84 $78.27 12,195,559
2022-04-13 $78.36 $78.97 $78.35 $78.86 $78.29 11,715,719
2022-04-12 $78.41 $78.96 $78.14 $78.42 $77.85 19,804,785
2022-04-11 $78.86 $79.12 $78.25 $78.40 $77.83 18,229,905
2022-04-08 $78.60 $78.96 $78.25 $78.72 $78.15 13,879,445
2022-04-07 $77.71 $78.56 $77.49 $78.39 $77.82 18,311,502
2022-04-06 $76.48 $77.55 $76.15 $77.45 $76.89 23,849,593
2022-04-05 $76.06 $77.27 $76.06 $76.48 $75.92 12,552,814
2022-04-04 $76.52 $76.52 $75.54 $76.41 $75.86 9,618,395
2022-04-01 $76.03 $76.74 $75.74 $76.65 $76.09 12,643,956
2022-03-31 $75.98 $76.35 $75.76 $75.89 $75.34 12,388,517
2022-03-30 $75.72 $76.08 $75.40 $76.07 $75.52 13,367,526
2022-03-29 $75.94 $76.16 $75.34 $76.02 $75.47 16,595,130
2022-03-28 $75.07 $75.35 $74.63 $75.35 $74.80 11,602,568
2022-03-25 $74.60 $75.19 $74.53 $75.04 $74.50 12,507,581
2022-03-24 $74.20 $74.45 $73.95 $74.42 $73.88 9,458,792
2022-03-23 $74.59 $74.78 $73.83 $73.90 $73.36 14,027,765
2022-03-22 $74.50 $74.65 $73.87 $74.50 $73.96 11,666,544
2022-03-21 $74.04 $74.61 $73.54 $73.95 $73.41 17,658,941
2022-03-18 $74.09 $74.26 $73.53 $74.19 $73.32 17,176,278
2022-03-17 $73.46 $74.15 $73.29 $74.02 $73.15 14,484,621
2022-03-16 $73.61 $73.89 $72.46 $73.51 $72.65 18,783,201
2022-03-15 $72.47 $73.52 $72.30 $73.43 $72.57 17,078,070
2022-03-14 $71.89 $72.54 $71.43 $71.82 $70.98 18,438,859
2022-03-11 $72.54 $72.94 $71.34 $71.44 $70.60 14,276,506
2022-03-10 $72.45 $72.73 $71.60 $72.28 $71.43 21,892,496
2022-03-09 $73.61 $73.63 $72.66 $72.97 $72.11 18,254,234
2022-03-08 $74.57 $74.76 $72.43 $72.48 $71.63 29,710,386
2022-03-07 $75.46 $75.79 $74.40 $74.49 $73.62 20,057,306
2022-03-04 $75.00 $76.03 $74.71 $75.87 $74.98 22,081,363
2022-03-03 $75.58 $76.31 $75.52 $75.86 $74.97 19,576,471
2022-03-02 $74.48 $75.59 $74.38 $75.25 $74.37 18,934,983
2022-03-01 $74.70 $75.31 $74.06 $74.46 $73.59 18,750,304
2022-02-28 $74.78 $75.21 $74.09 $74.90 $74.02 20,975,349
2022-02-25 $73.97 $76.02 $73.94 $75.91 $75.02 21,141,593
2022-02-24 $73.84 $74.00 $72.19 $73.54 $72.68 30,125,661
2022-02-23 $75.69 $75.73 $74.73 $74.83 $73.95 15,134,257
2022-02-22 $76.09 $76.15 $74.96 $75.44 $74.55 21,544,048
2022-02-18 $75.83 $76.32 $75.58 $76.03 $75.14 16,470,132
2022-02-17 $75.12 $76.10 $74.90 $75.89 $75.00 12,873,541
2022-02-16 $75.13 $75.58 $74.59 $75.31 $74.43 13,507,754
2022-02-15 $75.49 $75.97 $74.82 $75.17 $74.29 12,300,393
2022-02-14 $75.25 $75.53 $74.04 $75.04 $74.16 23,550,827
2022-02-11 $75.74 $76.02 $75.03 $75.25 $74.37 18,498,403
2022-02-10 $75.92 $76.27 $75.25 $75.52 $74.63 19,828,502
2022-02-09 $76.69 $76.86 $76.21 $76.34 $75.44 14,899,285
2022-02-08 $76.21 $76.53 $75.91 $76.32 $75.42 11,472,902
2022-02-07 $76.19 $76.40 $75.59 $76.03 $75.14 10,949,447
2022-02-04 $76.31 $76.67 $75.46 $75.89 $75.00 17,939,700
2022-02-03 $76.46 $77.21 $76.35 $76.83 $75.93 14,414,670
2022-02-02 $75.98 $76.93 $75.91 $76.81 $75.91 13,630,426
2022-02-01 $75.97 $76.14 $75.12 $75.90 $75.01 15,621,141
2022-01-31 $75.22 $76.04 $75.05 $75.97 $75.08 15,453,029
2022-01-28 $74.41 $75.72 $73.76 $75.68 $74.79 25,111,502
2022-01-27 $74.89 $75.98 $74.51 $74.80 $73.92 23,821,391
2022-01-26 $74.64 $75.31 $73.86 $74.30 $73.43 33,222,240
2022-01-25 $75.05 $75.31 $73.97 $74.87 $73.99 28,638,455
2022-01-24 $75.66 $76.16 $74.11 $75.71 $74.82 35,520,550
2022-01-21 $76.28 $76.93 $75.84 $75.96 $75.07 25,270,618
2022-01-20 $76.33 $76.98 $75.84 $75.90 $75.01 15,677,902
2022-01-19 $76.06 $76.93 $76.04 $76.40 $75.50 18,055,627
2022-01-18 $76.46 $76.48 $75.68 $75.92 $75.03 16,682,953
2022-01-14 $76.70 $77.13 $76.35 $77.03 $76.13 21,391,719
2022-01-13 $76.83 $77.05 $76.58 $76.89 $75.99 14,287,366
2022-01-12 $76.67 $76.81 $76.39 $76.75 $75.85 11,155,243
2022-01-11 $76.73 $76.79 $75.88 $76.72 $75.82 19,570,974
2022-01-10 $77.30 $77.46 $76.56 $76.81 $75.91 18,578,272
2022-01-07 $77.22 $77.72 $77.01 $77.42 $76.51 12,650,260
2022-01-06 $77.50 $77.98 $77.23 $77.34 $76.43 25,023,939
2022-01-05 $77.52 $78.18 $77.49 $77.55 $76.64 29,748,494
2022-01-04 $77.08 $77.87 $77.05 $77.62 $76.71 23,066,025
2022-01-03 $76.66 $77.14 $76.02 $77.10 $76.20 22,320,270
2021-12-31 $76.54 $77.23 $76.50 $77.11 $76.21 10,695,761
2021-12-30 $77.02 $77.10 $76.54 $76.59 $75.69 6,802,853
2021-12-29 $76.56 $77.02 $76.43 $76.83 $75.93 7,891,629
2021-12-28 $75.96 $76.56 $75.96 $76.48 $75.58 7,285,332
2021-12-27 $75.30 $76.05 $75.30 $76.05 $75.16 7,343,188
2021-12-23 $75.26 $75.51 $75.14 $75.25 $74.37 8,089,032
2021-12-22 $74.58 $75.11 $74.29 $75.08 $74.20 7,650,200
2021-12-21 $74.71 $74.76 $74.17 $74.61 $73.73 11,872,071
2021-12-20 $74.12 $74.75 $74.03 $74.71 $73.83 14,116,653
2021-12-17 $76.24 $76.62 $75.16 $75.20 $73.81 23,809,878
2021-12-16 $75.91 $76.78 $75.90 $76.51 $75.10 14,498,964
2021-12-15 $75.22 $76.06 $75.20 $75.97 $74.57 21,276,952
2021-12-14 $75.01 $75.33 $74.72 $75.21 $73.82 16,048,344
2021-12-13 $74.17 $75.39 $74.06 $75.16 $73.77 16,518,053
2021-12-10 $73.39 $74.24 $73.26 $74.19 $72.82 10,889,958
2021-12-09 $72.75 $73.22 $72.44 $72.96 $71.61 8,613,861
2021-12-08 $72.87 $73.19 $72.14 $72.76 $71.42 14,489,774
2021-12-07 $72.95 $73.35 $72.81 $72.99 $71.64 13,169,467
2021-12-06 $72.08 $73.10 $72.07 $72.83 $71.49 18,524,398
2021-12-03 $71.08 $71.68 $70.87 $71.57 $70.25 22,867,553
2021-12-02 $70.19 $71.14 $70.19 $70.69 $69.39 18,704,007
2021-12-01 $70.77 $71.36 $69.92 $69.95 $68.66 22,902,452
2021-11-30 $71.69 $71.75 $70.14 $70.29 $68.99 23,715,133
2021-11-29 $72.04 $72.42 $71.68 $72.14 $70.81 13,646,622
2021-11-26 $72.39 $72.72 $71.70 $71.96 $70.63 11,715,564
2021-11-24 $73.00 $73.11 $72.55 $72.88 $71.53 9,556,367
2021-11-23 $72.63 $73.22 $72.51 $73.10 $71.75 13,405,650
2021-11-22 $72.14 $73.12 $72.06 $72.62 $71.28 13,425,797
2021-11-19 $72.47 $72.49 $72.01 $72.05 $70.72 11,924,034
2021-11-18 $72.38 $72.48 $71.96 $72.31 $70.98 11,270,219
2021-11-17 $72.66 $72.80 $72.45 $72.57 $71.23 10,444,910
2021-11-16 $73.14 $73.38 $72.70 $72.73 $71.39 6,562,151
2021-11-15 $72.97 $73.27 $72.83 $73.19 $71.84 6,381,465
2021-11-12 $72.99 $73.18 $72.72 $72.84 $71.50 7,468,670
2021-11-11 $72.94 $72.98 $72.67 $72.84 $71.50 6,319,124
2021-11-10 $72.74 $73.08 $72.61 $72.89 $71.54 11,350,551
2021-11-09 $72.44 $72.74 $72.20 $72.67 $71.33 13,092,918
2021-11-08 $73.03 $73.08 $72.08 $72.42 $71.08 12,813,578
2021-11-05 $72.86 $73.12 $72.72 $73.00 $71.65 9,929,095
2021-11-04 $72.25 $72.64 $72.06 $72.58 $71.24 11,701,782
2021-11-03 $71.85 $72.51 $71.80 $72.51 $71.17 10,471,142
2021-11-02 $71.40 $72.00 $71.19 $71.84 $70.51 9,939,788
2021-11-01 $71.40 $71.52 $71.11 $71.36 $70.04 7,033,473
2021-10-29 $71.14 $71.53 $71.07 $71.25 $69.93 8,105,319
2021-10-28 $71.09 $71.35 $70.97 $71.32 $70.00 8,614,806
2021-10-27 $71.86 $71.91 $71.04 $71.07 $69.76 10,335,096
2021-10-26 $71.25 $71.67 $71.20 $71.49 $70.17 8,805,735
2021-10-25 $71.24 $71.40 $70.74 $71.24 $69.93 6,844,587
2021-10-22 $70.88 $71.40 $70.82 $71.29 $69.97 9,575,787
2021-10-21 $70.93 $70.99 $70.66 $70.74 $69.43 7,976,583
2021-10-20 $70.49 $71.07 $70.43 $70.83 $69.52 8,829,799
2021-10-19 $70.27 $70.43 $69.93 $70.42 $69.12 10,203,062
2021-10-18 $70.50 $70.72 $70.02 $70.39 $69.09 10,043,296
2021-10-15 $71.22 $71.25 $70.61 $70.81 $69.50 11,575,233
2021-10-14 $70.45 $71.09 $70.40 $70.98 $69.67 9,975,213
2021-10-13 $70.13 $70.38 $69.59 $70.19 $68.89 9,548,277
2021-10-12 $70.09 $70.60 $69.91 $70.06 $68.77 12,401,220
2021-10-11 $70.16 $70.41 $69.97 $70.03 $68.74 8,218,354
2021-10-08 $70.18 $70.34 $69.92 $70.05 $68.76 7,285,705
2021-10-07 $70.17 $70.75 $70.08 $70.13 $68.84 8,396,819
2021-10-06 $68.79 $69.89 $68.71 $69.82 $68.53 14,910,182
2021-10-05 $68.97 $69.46 $68.82 $69.15 $67.87 16,186,326
2021-10-04 $69.00 $69.49 $68.32 $68.80 $67.53 20,351,648
2021-10-01 $69.05 $69.35 $68.37 $69.02 $67.75 15,889,231
2021-09-30 $70.27 $70.33 $68.81 $68.84 $67.57 16,260,419
2021-09-29 $69.61 $70.46 $69.46 $70.10 $68.81 13,329,570
2021-09-28 $70.11 $70.19 $69.22 $69.47 $68.19 14,982,977
2021-09-27 $70.51 $70.84 $70.24 $70.30 $69.00 8,467,099
2021-09-24 $70.49 $70.93 $70.49 $70.62 $69.32 6,717,401
2021-09-23 $70.43 $70.91 $70.36 $70.59 $69.29 8,440,457
2021-09-22 $70.59 $70.77 $70.19 $70.33 $69.03 10,026,007
2021-09-21 $70.41 $70.97 $70.00 $70.13 $68.84 11,140,503
2021-09-20 $70.43 $70.84 $69.67 $70.21 $68.91 17,880,715
2021-09-17 $71.56 $71.82 $71.35 $71.36 $69.60 13,149,976
2021-09-16 $71.90 $72.12 $71.15 $71.75 $69.99 9,789,850
2021-09-15 $71.73 $72.12 $71.56 $71.99 $70.22 8,824,670
2021-09-14 $72.24 $72.29 $71.61 $71.73 $69.97 9,145,485
2021-09-13 $72.16 $72.68 $71.89 $72.06 $70.29 13,798,064
2021-09-10 $72.33 $72.36 $71.74 $71.88 $70.11 10,270,187
2021-09-09 $72.54 $72.56 $72.12 $72.19 $70.41 7,741,475
2021-09-08 $71.90 $72.69 $71.86 $72.61 $70.82 10,662,931
2021-09-07 $72.71 $72.71 $71.94 $71.99 $70.22 9,206,272
2021-09-03 $72.70 $72.94 $72.49 $72.83 $71.04 6,011,766
2021-09-02 $72.79 $73.04 $72.66 $72.92 $71.13 6,623,255
2021-09-01 $72.32 $72.71 $72.20 $72.64 $70.85 8,399,323
2021-08-31 $72.16 $72.34 $71.98 $72.26 $70.48 8,037,108
2021-08-30 $71.80 $72.17 $71.73 $72.10 $70.33 5,645,819
2021-08-27 $71.60 $71.91 $71.37 $71.78 $70.01 9,126,224
2021-08-26 $71.76 $71.81 $71.29 $71.53 $69.77 13,077,963
2021-08-25 $71.93 $72.03 $71.61 $71.86 $70.09 8,007,585
2021-08-24 $72.49 $72.51 $71.88 $71.98 $70.21 8,494,246
2021-08-23 $72.77 $72.90 $72.50 $72.53 $70.75 8,794,517
2021-08-20 $72.63 $73.05 $72.36 $72.76 $70.97 10,454,479
2021-08-19 $71.74 $72.79 $71.70 $72.64 $70.85 13,035,570
2021-08-18 $72.83 $72.95 $72.01 $72.06 $70.29 10,669,391
2021-08-17 $72.80 $73.25 $72.63 $72.97 $71.18 15,666,042
2021-08-16 $72.51 $72.95 $72.38 $72.93 $71.14 7,903,158
2021-08-13 $72.00 $72.58 $71.89 $72.51 $70.73 8,808,432
2021-08-12 $71.99 $72.04 $71.78 $71.91 $70.14 6,432,131
2021-08-11 $71.89 $72.24 $71.83 $71.95 $70.18 14,992,786
2021-08-10 $71.34 $71.74 $71.22 $71.71 $69.95 11,291,745
2021-08-09 $71.17 $71.32 $71.01 $71.20 $69.45 9,055,182
2021-08-06 $71.10 $71.23 $70.81 $70.94 $69.19 13,492,349
2021-08-05 $70.97 $71.09 $70.77 $70.94 $69.19 7,063,013
2021-08-04 $71.28 $71.46 $70.55 $70.60 $68.86 8,886,513
2021-08-03 $71.23 $71.66 $71.06 $71.53 $69.77 8,647,748
2021-08-02 $71.51 $71.58 $71.13 $71.21 $69.46 12,050,103
2021-07-30 $71.50 $71.88 $71.40 $71.51 $69.75 10,403,736
2021-07-29 $71.30 $71.59 $71.23 $71.39 $69.63 8,811,049
2021-07-28 $71.50 $71.59 $70.89 $71.04 $69.29 9,114,115
2021-07-27 $71.50 $71.98 $71.27 $71.67 $69.91 14,720,771
2021-07-26 $71.29 $71.63 $71.12 $71.52 $69.76 5,952,169
2021-07-23 $70.57 $71.49 $70.47 $71.40 $69.64 9,732,614
2021-07-22 $70.49 $70.74 $70.10 $70.55 $68.81 9,632,121
2021-07-21 $71.18 $71.24 $70.65 $70.67 $68.93 9,366,680
2021-07-20 $70.82 $71.54 $70.66 $70.85 $69.11 20,405,246
2021-07-19 $70.80 $71.27 $70.20 $70.83 $69.09 20,734,492
2021-07-16 $71.05 $71.31 $70.95 $71.04 $69.29 8,634,370
2021-07-15 $70.53 $70.94 $70.33 $70.93 $69.19 8,662,510
2021-07-14 $70.11 $70.74 $70.01 $70.64 $68.90 7,616,097
2021-07-13 $70.02 $70.45 $69.88 $70.02 $68.30 12,057,924
2021-07-12 $70.03 $70.14 $69.77 $70.04 $68.32 7,384,238
2021-07-09 $70.02 $70.28 $69.88 $70.15 $68.42 6,287,124
2021-07-08 $69.68 $70.06 $69.48 $69.75 $68.03 9,212,884
2021-07-07 $69.62 $70.28 $69.61 $70.01 $68.29 7,880,556
2021-07-06 $69.77 $69.80 $69.31 $69.64 $67.93 7,595,657
2021-07-02 $69.92 $70.14 $69.83 $69.93 $68.21 20,733,310
2021-07-01 $70.00 $70.17 $69.65 $69.76 $68.04 11,633,080
2021-06-30 $69.58 $70.06 $69.55 $69.97 $68.25 8,815,138
2021-06-29 $69.78 $69.90 $69.32 $69.43 $67.72 13,155,421
2021-06-28 $69.73 $69.93 $69.59 $69.74 $68.02 7,570,632
2021-06-25 $69.19 $69.76 $69.07 $69.68 $67.97 9,241,292
2021-06-24 $68.83 $69.23 $68.77 $69.15 $67.45 6,343,771
2021-06-23 $69.18 $69.19 $68.81 $68.81 $67.12 7,072,865
2021-06-22 $69.15 $69.53 $69.04 $69.24 $67.54 8,351,059
2021-06-21 $68.76 $69.21 $68.72 $69.14 $67.44 14,278,434
2021-06-18 $69.56 $69.65 $68.78 $68.80 $66.68 16,882,484
2021-06-17 $69.80 $70.19 $69.61 $70.04 $67.88 9,239,730
2021-06-16 $70.75 $70.83 $69.77 $69.79 $67.64 10,491,829
2021-06-15 $70.96 $71.12 $70.66 $70.73 $68.55 5,151,605
2021-06-14 $70.88 $70.92 $70.47 $70.90 $68.72 10,449,377
2021-06-11 $71.04 $71.07 $70.60 $70.94 $68.75 6,232,513
2021-06-10 $70.59 $71.08 $70.56 $70.90 $68.72 8,213,077
2021-06-09 $70.67 $71.02 $70.44 $70.46 $68.29 8,273,863
2021-06-08 $71.42 $71.51 $70.79 $70.80 $68.62 8,545,311
2021-06-07 $71.53 $71.62 $71.08 $71.40 $69.20 7,307,053
2021-06-04 $71.48 $71.69 $71.29 $71.52 $69.32 6,078,231
2021-06-03 $70.62 $71.33 $70.62 $71.27 $69.07 9,409,968
2021-06-02 $70.67 $70.96 $70.50 $70.83 $68.65 6,411,362
2021-06-01 $71.08 $71.26 $70.33 $70.57 $68.40 8,894,050
2021-05-28 $70.77 $71.11 $70.76 $70.81 $68.63 8,476,372
2021-05-27 $71.22 $71.45 $70.59 $70.66 $68.48 12,693,907
2021-05-26 $71.29 $71.36 $70.97 $71.10 $68.91 10,622,576
2021-05-25 $71.28 $71.31 $70.82 $71.25 $69.05 8,271,854
2021-05-24 $71.11 $71.48 $70.97 $71.23 $69.03 6,535,992
2021-05-21 $71.19 $71.48 $70.89 $71.02 $68.83 7,779,569
2021-05-20 $70.37 $71.26 $70.33 $71.01 $68.82 11,336,452
2021-05-19 $70.25 $70.46 $69.86 $70.36 $68.19 13,709,689
2021-05-18 $70.89 $71.17 $70.55 $70.59 $68.41 11,169,175
2021-05-17 $70.95 $71.26 $70.66 $70.81 $68.63 10,705,805
2021-05-14 $70.87 $71.34 $70.83 $70.91 $68.72 9,672,566
2021-05-13 $69.61 $70.92 $69.53 $70.60 $68.42 18,497,984
2021-05-12 $70.40 $70.48 $69.61 $69.62 $67.47 13,223,132
2021-05-11 $71.21 $71.36 $70.24 $70.56 $68.39 14,385,702
2021-05-10 $70.94 $71.64 $70.88 $71.18 $68.99 10,558,652
2021-05-07 $70.53 $70.86 $70.36 $70.64 $68.46 9,841,789
2021-05-06 $69.87 $70.66 $69.87 $70.64 $68.46 10,192,046
2021-05-05 $69.77 $69.87 $69.50 $69.74 $67.59 5,499,736
2021-05-04 $70.00 $70.27 $69.57 $69.79 $67.64 11,147,284
2021-05-03 $69.73 $70.41 $69.66 $70.15 $67.99 12,671,491
2021-04-30 $69.52 $69.61 $69.24 $69.58 $67.44 10,784,797
2021-04-29 $68.76 $69.63 $68.76 $69.52 $67.38 9,202,883
2021-04-28 $69.02 $69.18 $68.71 $68.79 $66.67 7,925,308
2021-04-27 $68.75 $68.89 $68.44 $68.74 $66.62 10,078,892
2021-04-26 $69.53 $69.53 $68.69 $68.79 $66.67 8,750,052
2021-04-23 $69.61 $69.79 $69.29 $69.57 $67.43 9,133,794
2021-04-22 $70.15 $70.19 $69.60 $69.75 $67.60 10,762,899
2021-04-21 $70.00 $70.47 $70.00 $70.27 $68.10 10,794,944
2021-04-20 $69.05 $70.14 $68.95 $69.92 $67.77 13,168,950
2021-04-19 $69.82 $69.96 $69.32 $69.54 $67.40 10,867,366
2021-04-16 $69.70 $69.95 $69.43 $69.81 $67.66 7,810,039
2021-04-15 $69.02 $69.52 $69.02 $69.41 $67.27 7,714,920
2021-04-14 $68.88 $68.96 $68.57 $68.86 $66.74 12,087,520
2021-04-13 $68.99 $69.18 $68.83 $68.92 $66.80 11,982,803
2021-04-12 $69.01 $69.30 $68.92 $69.29 $67.15 10,117,926
2021-04-09 $69.05 $69.21 $68.50 $68.92 $66.80 7,020,455
2021-04-08 $68.94 $69.18 $68.86 $69.04 $66.91 10,244,788
2021-04-07 $69.26 $69.35 $68.88 $68.97 $66.84 20,763,858
2021-04-06 $68.73 $69.40 $68.68 $69.14 $67.01 19,302,195
2021-04-05 $68.27 $69.22 $68.15 $68.85 $66.73 20,092,997
2021-04-01 $68.04 $68.33 $67.53 $67.98 $65.89 21,191,774
2021-03-31 $68.50 $68.78 $68.16 $68.31 $66.20 18,241,132
2021-03-30 $69.14 $69.21 $68.40 $68.53 $66.42 14,042,732
2021-03-29 $68.38 $69.34 $68.35 $69.27 $67.14 11,857,274
2021-03-26 $67.47 $68.62 $67.28 $68.58 $66.47 15,098,562
2021-03-25 $66.83 $67.47 $66.50 $67.39 $65.31 14,763,964
2021-03-24 $66.84 $67.17 $66.59 $66.74 $64.68 15,831,102
2021-03-23 $66.71 $67.31 $66.53 $67.00 $64.94 13,216,342
2021-03-22 $65.91 $66.76 $65.86 $66.72 $64.66 14,499,457
2021-03-19 $66.22 $66.56 $66.06 $66.38 $63.99 20,807,120
2021-03-18 $66.25 $66.52 $65.83 $66.15 $63.77 14,497,554
2021-03-17 $66.55 $66.82 $66.20 $66.42 $64.03 12,254,152
2021-03-16 $66.36 $66.73 $66.36 $66.52 $64.13 13,550,248
2021-03-15 $66.39 $66.50 $66.04 $66.44 $64.05 8,384,558
2021-03-12 $65.85 $66.24 $65.80 $66.15 $63.77 10,518,244
2021-03-11 $65.84 $66.04 $65.54 $65.61 $63.25 12,386,463
2021-03-10 $64.97 $66.06 $64.76 $65.77 $63.40 15,827,666
2021-03-09 $65.20 $65.51 $64.87 $64.92 $62.58 17,259,567
2021-03-08 $64.72 $65.67 $64.61 $64.98 $62.64 18,946,972
2021-03-05 $63.57 $64.89 $63.33 $64.70 $62.37 21,719,456
2021-03-04 $63.66 $64.43 $62.99 $63.30 $61.02 25,968,678
2021-03-03 $63.66 $64.03 $63.49 $63.53 $61.24 13,450,882
2021-03-02 $63.87 $64.32 $63.80 $63.83 $61.53 12,942,748
2021-03-01 $63.75 $64.46 $63.73 $63.94 $61.64 11,264,333
2021-02-26 $64.47 $64.47 $63.28 $63.30 $61.02 17,685,080
2021-02-25 $64.95 $65.32 $64.20 $64.34 $62.03 17,544,522
2021-02-24 $64.92 $65.26 $64.73 $65.05 $62.71 9,103,992
2021-02-23 $65.21 $65.64 $64.86 $65.09 $62.75 12,743,373
2021-02-22 $64.77 $65.17 $64.64 $65.00 $62.66 8,649,507
2021-02-19 $65.82 $65.83 $64.88 $64.94 $62.60 10,246,237
2021-02-18 $65.22 $65.94 $65.17 $65.77 $63.40 7,465,429
2021-02-17 $65.32 $65.95 $65.24 $65.81 $63.44 8,867,034
2021-02-16 $65.81 $65.86 $65.34 $65.57 $63.21 9,246,566
2021-02-12 $65.53 $65.77 $65.37 $65.69 $63.33 7,131,815
2021-02-11 $65.95 $65.97 $65.49 $65.59 $63.23 7,478,535
2021-02-10 $66.26 $66.41 $65.73 $65.88 $63.51 6,935,720
2021-02-09 $66.02 $66.19 $65.77 $65.95 $63.58 12,343,864
2021-02-08 $65.97 $66.16 $65.58 $66.01 $63.64 9,412,236
2021-02-05 $65.55 $65.96 $65.52 $65.76 $63.39 8,889,285
2021-02-04 $64.74 $65.17 $64.60 $65.15 $62.81 7,292,368
2021-02-03 $64.43 $64.84 $64.25 $64.68 $62.35 9,542,039
2021-02-02 $64.40 $65.10 $64.21 $64.58 $62.26 13,243,533
2021-02-01 $64.36 $64.50 $63.94 $64.15 $61.84 13,283,499
2021-01-29 $65.19 $65.21 $64.06 $64.09 $61.78 19,374,812
2021-01-28 $65.32 $66.17 $65.13 $65.44 $63.09 19,925,859
2021-01-27 $65.94 $66.83 $65.03 $65.19 $62.84 17,826,873
2021-01-26 $65.80 $66.44 $65.50 $66.31 $63.92 9,304,200
2021-01-25 $64.87 $65.95 $64.84 $65.72 $63.36 17,486,199
2021-01-22 $65.19 $65.48 $64.92 $65.07 $62.73 8,329,329
2021-01-21 $65.36 $65.41 $65.13 $65.24 $62.89 8,461,251
2021-01-20 $65.32 $65.62 $64.88 $65.46 $63.11 10,700,712
2021-01-19 $65.85 $65.98 $65.29 $65.34 $62.99 8,130,797
2021-01-15 $65.62 $65.92 $65.36 $65.63 $63.27 13,260,265
2021-01-14 $66.27 $66.30 $65.78 $65.86 $63.49 11,549,048
2021-01-13 $66.04 $66.46 $66.01 $66.21 $63.83 8,337,475
2021-01-12 $66.33 $66.48 $65.83 $66.11 $63.73 11,087,592
2021-01-11 $66.53 $66.97 $66.22 $66.33 $63.94 9,648,777
2021-01-08 $66.62 $66.96 $66.25 $66.90 $64.49 17,960,849
2021-01-07 $66.82 $66.98 $66.30 $66.57 $64.18 13,963,536
2021-01-06 $66.59 $67.10 $66.48 $66.77 $64.37 14,206,665
2021-01-05 $66.62 $66.87 $66.10 $66.72 $64.32 10,871,874
2021-01-04 $67.42 $67.44 $65.92 $66.72 $64.32 12,992,627
2020-12-31 $67.05 $67.55 $66.72 $67.45 $65.02 6,062,326
2020-12-30 $67.13 $67.21 $66.90 $66.98 $64.57 7,359,939
2020-12-29 $67.42 $67.61 $66.88 $67.05 $64.64 4,993,578
2020-12-28 $66.97 $67.45 $66.90 $67.25 $64.83 5,857,465
2020-12-24 $66.44 $66.76 $66.28 $66.72 $64.32 1,954,906
2020-12-23 $66.37 $66.65 $66.24 $66.39 $64.00 4,302,588
2020-12-22 $66.61 $66.61 $66.06 $66.17 $63.79 9,107,878
2020-12-21 $66.62 $66.77 $65.95 $66.64 $64.24 8,255,571
2020-12-18 $67.88 $68.08 $67.41 $67.93 $64.94 6,980,529
2020-12-17 $67.59 $67.86 $67.57 $67.78 $64.79 4,673,406
2020-12-16 $67.27 $67.67 $67.11 $67.35 $64.38 10,505,827
2020-12-15 $67.35 $67.55 $67.14 $67.22 $64.26 6,121,300
2020-12-14 $67.65 $67.91 $67.04 $67.06 $64.10 6,663,423
2020-12-11 $66.91 $67.51 $66.89 $67.32 $64.35 5,000,806
2020-12-10 $67.45 $67.62 $67.00 $67.17 $64.21 5,723,441
2020-12-09 $67.84 $67.87 $67.29 $67.47 $64.50 10,420,075
2020-12-08 $67.13 $67.88 $66.99 $67.74 $64.75 7,090,952
2020-12-07 $67.50 $67.61 $67.05 $67.37 $64.40 9,466,348
2020-12-04 $67.17 $67.64 $67.09 $67.63 $64.65 11,055,789
2020-12-03 $66.77 $67.23 $66.76 $67.11 $64.15 10,951,368
2020-12-02 $67.27 $67.59 $66.72 $66.94 $63.99 11,392,184
2020-12-01 $67.21 $67.57 $67.08 $67.50 $64.53 12,123,425
2020-11-30 $66.75 $66.98 $66.23 $66.91 $63.96 11,582,087
2020-11-27 $67.10 $67.10 $66.72 $66.92 $63.97 3,228,570
2020-11-25 $66.94 $67.20 $66.84 $66.93 $63.98 5,245,413
2020-11-24 $66.92 $67.20 $66.77 $66.97 $64.02 6,168,235
2020-11-23 $66.62 $66.72 $66.11 $66.52 $63.59 5,825,336
2020-11-20 $66.82 $67.11 $66.44 $66.50 $63.57 4,663,421
2020-11-19 $66.56 $67.02 $66.40 $66.92 $63.97 8,830,197
2020-11-18 $67.77 $68.01 $66.73 $66.74 $63.80 7,607,802
2020-11-17 $67.64 $68.07 $67.47 $67.67 $64.69 8,148,092
2020-11-16 $68.15 $68.18 $67.63 $68.15 $65.15 12,956,031
2020-11-13 $66.86 $67.62 $66.66 $67.53 $64.55 6,167,265
2020-11-12 $66.61 $66.79 $66.05 $66.61 $63.67 8,945,870
2020-11-11 $66.60 $67.08 $66.15 $66.79 $63.85 10,382,144
2020-11-10 $64.93 $66.40 $64.88 $66.22 $63.30 15,134,568
2020-11-09 $66.64 $67.28 $64.85 $64.94 $62.08 15,142,823
2020-11-06 $64.89 $65.42 $64.81 $65.09 $62.22 12,703,581
2020-11-05 $65.07 $65.40 $64.61 $64.79 $61.93 13,919,539
2020-11-04 $64.65 $65.41 $64.24 $64.32 $61.49 25,605,874
2020-11-03 $63.89 $64.88 $63.81 $64.29 $61.46 20,578,757
2020-11-02 $63.15 $63.54 $62.76 $63.25 $60.46 10,935,089
2020-10-30 $62.24 $62.54 $61.49 $62.26 $59.52 10,093,310
2020-10-29 $62.34 $63.10 $61.72 $62.48 $59.73 8,942,690
2020-10-28 $63.46 $63.79 $62.43 $62.50 $59.75 10,980,604
2020-10-27 $64.59 $64.94 $64.35 $64.38 $61.54 5,331,369
2020-10-26 $64.89 $65.02 $63.98 $64.55 $61.71 9,352,339
2020-10-23 $65.50 $65.65 $65.19 $65.39 $62.51 5,094,101
2020-10-22 $65.31 $65.49 $64.96 $65.27 $62.39 7,779,661
2020-10-21 $65.17 $65.67 $65.14 $65.30 $62.42 7,013,914
2020-10-20 $65.95 $66.08 $65.11 $65.24 $62.36 7,660,211
2020-10-19 $66.17 $66.45 $65.13 $65.31 $62.43 7,733,956
2020-10-16 $66.35 $66.71 $66.15 $66.17 $63.25 6,701,213
2020-10-15 $65.63 $66.33 $65.57 $66.15 $63.23 6,649,980
2020-10-14 $66.44 $66.71 $65.84 $66.11 $63.20 6,566,256
2020-10-13 $66.30 $66.65 $66.14 $66.45 $63.52 7,505,697
2020-10-12 $66.02 $66.85 $65.98 $66.50 $63.57 8,685,591
2020-10-09 $65.49 $66.03 $65.41 $65.74 $62.84 7,894,676
2020-10-08 $65.09 $65.29 $64.82 $65.23 $62.36 6,659,207
2020-10-07 $64.48 $65.07 $64.35 $64.80 $61.94 8,073,123
2020-10-06 $64.68 $64.93 $63.92 $64.11 $61.28 6,552,884
2020-10-05 $64.25 $64.62 $64.15 $64.53 $61.69 4,501,173
2020-10-02 $63.82 $64.39 $63.61 $64.10 $61.28 7,463,060
2020-10-01 $64.47 $64.61 $63.91 $64.46 $61.62 9,262,892
2020-09-30 $63.59 $64.50 $63.56 $64.10 $61.28 8,284,207
2020-09-29 $63.78 $63.93 $63.21 $63.33 $60.54 8,150,441
2020-09-28 $63.56 $64.11 $63.53 $63.75 $60.94 6,077,639
2020-09-25 $62.39 $63.11 $62.25 $63.04 $60.26 7,432,117
2020-09-24 $62.25 $63.04 $61.83 $62.71 $59.95 9,141,823
2020-09-23 $63.40 $63.56 $62.18 $62.25 $59.51 7,016,242
2020-09-22 $62.87 $63.51 $62.81 $63.20 $60.41 7,148,633
2020-09-21 $62.88 $63.07 $62.11 $62.83 $60.06 11,326,358
2020-09-18 $64.38 $64.47 $63.25 $63.69 $60.52 9,988,926
2020-09-17 $64.15 $64.62 $63.82 $64.28 $61.08 10,108,734
2020-09-16 $65.26 $65.43 $64.63 $64.69 $61.47 7,270,728
2020-09-15 $65.23 $65.46 $64.89 $64.98 $61.75 5,672,885
2020-09-14 $64.97 $65.37 $64.78 $65.07 $61.83 6,397,036
2020-09-11 $64.49 $64.96 $64.19 $64.65 $61.43 10,212,541
2020-09-10 $65.09 $65.27 $64.15 $64.29 $61.09 11,060,570
2020-09-09 $64.53 $65.73 $64.41 $65.09 $61.85 12,848,573
2020-09-08 $65.38 $65.51 $63.89 $64.16 $60.97 16,316,979
2020-09-04 $65.88 $66.15 $64.73 $65.54 $62.28 15,604,922
2020-09-03 $67.00 $67.61 $65.21 $65.69 $62.42 26,304,590
2020-09-02 $65.95 $67.11 $65.85 $66.84 $63.51 11,174,758
2020-09-01 $65.57 $65.68 $65.13 $65.65 $62.38 9,723,064
2020-08-31 $65.53 $65.77 $65.32 $65.58 $62.32 7,661,174
2020-08-28 $65.50 $65.81 $64.88 $65.77 $62.50 6,868,207
2020-08-27 $64.91 $65.50 $64.90 $65.19 $61.95 8,711,155
2020-08-26 $64.58 $64.88 $64.28 $64.79 $61.57 5,375,359
2020-08-25 $65.00 $65.05 $64.43 $64.71 $61.49 4,517,276
2020-08-24 $64.41 $64.85 $64.21 $64.85 $61.62 6,978,548
2020-08-21 $64.06 $64.39 $63.87 $64.30 $61.10 5,713,949
2020-08-20 $63.90 $64.22 $63.79 $64.14 $60.95 10,178,891
2020-08-19 $64.69 $64.78 $64.16 $64.27 $61.07 5,871,749
2020-08-18 $64.62 $64.96 $64.33 $64.78 $61.56 4,927,298
2020-08-17 $64.31 $64.73 $64.19 $64.52 $61.31 5,160,828
2020-08-14 $64.10 $64.37 $63.92 $64.16 $60.97 3,776,370
2020-08-13 $64.08 $64.36 $63.99 $64.17 $60.98 5,857,118
2020-08-12 $63.66 $64.50 $63.66 $64.22 $61.02 8,021,616
2020-08-11 $64.14 $64.30 $63.22 $63.40 $60.24 8,633,508
2020-08-10 $63.58 $63.97 $63.44 $63.84 $60.66 4,345,637
2020-08-07 $63.07 $63.57 $63.00 $63.51 $60.35 9,176,106
2020-08-06 $63.03 $63.29 $62.92 $63.17 $60.03 11,983,731
2020-08-05 $63.41 $63.54 $63.00 $63.18 $60.04 7,143,577
2020-08-04 $62.44 $63.33 $62.33 $63.31 $60.16 7,417,357
2020-08-03 $62.73 $62.76 $62.22 $62.53 $59.42 8,614,449
2020-07-31 $62.51 $62.71 $61.92 $62.70 $59.58 10,277,225
2020-07-30 $62.61 $62.98 $62.32 $62.76 $59.64 10,901,714
2020-07-29 $62.65 $62.96 $62.49 $62.76 $59.64 7,486,444
2020-07-28 $62.42 $62.98 $62.39 $62.67 $59.55 6,699,305
2020-07-27 $62.07 $62.45 $61.94 $62.44 $59.33 6,802,002
2020-07-24 $62.31 $62.83 $61.83 $62.13 $59.04 6,809,254
2020-07-23 $62.20 $62.46 $62.00 $62.21 $59.11 9,467,970
2020-07-22 $61.69 $62.08 $61.06 $61.99 $58.90 7,022,779
2020-07-21 $61.40 $62.16 $61.33 $61.50 $58.44 7,847,342
2020-07-20 $61.46 $61.49 $60.78 $60.97 $57.94 6,818,558
2020-07-17 $61.54 $61.69 $61.33 $61.59 $58.52 6,321,682
2020-07-16 $61.10 $61.38 $60.98 $61.26 $58.21 7,770,230
2020-07-15 $61.39 $61.86 $60.94 $61.13 $58.09 14,952,748
2020-07-14 $60.03 $61.23 $59.91 $61.08 $58.04 14,270,027
2020-07-13 $60.58 $61.00 $59.97 $60.20 $57.20 10,906,278
2020-07-10 $59.27 $60.41 $59.26 $60.29 $57.29 14,142,787
2020-07-09 $59.59 $59.75 $58.86 $59.20 $56.25 7,672,545
2020-07-08 $59.95 $59.99 $59.42 $59.67 $56.70 9,327,562
2020-07-07 $58.96 $60.15 $58.92 $59.82 $56.84 8,160,996
2020-07-06 $59.44 $59.58 $58.95 $59.28 $56.33 10,091,131
2020-07-02 $59.18 $59.57 $58.87 $58.99 $56.05 6,857,103
2020-07-01 $58.75 $59.06 $58.66 $58.69 $55.77 7,261,596
2020-06-30 $58.22 $58.86 $58.13 $58.64 $55.72 7,379,844
2020-06-29 $57.50 $58.32 $57.45 $58.21 $55.31 9,654,292
2020-06-26 $58.30 $58.46 $57.08 $57.13 $54.29 14,476,538
2020-06-25 $57.88 $58.39 $57.52 $58.32 $55.42 12,128,869
2020-06-24 $58.60 $58.60 $57.70 $57.91 $55.03 14,343,232
2020-06-23 $59.38 $59.59 $58.84 $58.90 $55.97 7,950,967
2020-06-22 $59.10 $59.22 $58.78 $58.99 $56.05 9,039,631
2020-06-19 $60.48 $60.67 $59.53 $59.62 $56.21 10,777,010
2020-06-18 $59.35 $59.99 $59.27 $59.93 $56.51 6,022,639
2020-06-17 $59.82 $60.07 $59.44 $59.62 $56.21 8,388,220
2020-06-16 $59.95 $60.02 $58.94 $59.71 $56.30 10,840,342
2020-06-15 $57.58 $58.87 $57.19 $58.79 $55.43 11,366,695
2020-06-12 $58.91 $58.92 $57.62 $58.12 $54.80 17,836,415
2020-06-11 $59.75 $60.12 $58.04 $58.11 $54.79 14,738,538
2020-06-10 $60.71 $60.88 $60.28 $60.40 $56.95 9,877,814
2020-06-09 $60.84 $60.93 $60.20 $60.57 $57.11 13,733,964
2020-06-08 $60.43 $61.10 $60.22 $61.07 $57.58 13,094,201
2020-06-05 $60.03 $60.73 $59.86 $60.42 $56.97 11,501,957
2020-06-04 $59.76 $60.07 $59.27 $59.59 $56.19 8,973,812
2020-06-03 $60.06 $60.16 $59.86 $59.88 $56.46 10,154,117
2020-06-02 $59.74 $59.83 $59.34 $59.80 $56.38 9,837,881
2020-06-01 $59.26 $59.86 $59.23 $59.64 $56.23 9,101,429
2020-05-29 $58.99 $59.42 $58.46 $59.23 $55.85 12,890,888
2020-05-28 $59.10 $59.50 $58.85 $59.17 $55.79 10,184,304
2020-05-27 $58.24 $58.70 $57.91 $58.65 $55.30 10,937,826
2020-05-26 $58.28 $58.38 $57.67 $57.78 $54.48 10,487,156
2020-05-22 $57.29 $57.52 $57.16 $57.47 $54.19 7,216,307
2020-05-21 $57.82 $57.83 $57.15 $57.27 $54.00 13,913,917
2020-05-20 $57.71 $57.94 $57.36 $57.91 $54.60 8,519,553
2020-05-19 $58.38 $58.41 $57.23 $57.23 $53.96 15,313,074
2020-05-18 $58.30 $58.60 $57.88 $58.30 $54.97 15,213,600
2020-05-15 $56.88 $57.56 $56.68 $57.39 $54.11 20,847,888
2020-05-14 $56.75 $57.04 $55.99 $56.89 $53.64 11,793,511
2020-05-13 $57.50 $57.82 $56.69 $57.03 $53.77 12,186,849
2020-05-12 $58.23 $58.55 $57.55 $57.55 $54.26 20,587,310
2020-05-11 $57.86 $58.49 $57.80 $58.04 $54.72 8,807,188
2020-05-08 $57.42 $58.24 $57.39 $58.12 $54.80 13,405,039
2020-05-07 $57.45 $57.53 $56.73 $56.85 $53.60 11,203,615
2020-05-06 $57.74 $57.90 $56.96 $57.01 $53.75 10,700,071
2020-05-05 $57.82 $58.26 $57.57 $57.64 $54.35 9,703,853
2020-05-04 $57.51 $57.72 $57.02 $57.59 $54.30 11,313,548
2020-05-01 $57.94 $58.43 $57.38 $57.62 $54.33 13,023,630
2020-04-30 $58.79 $58.82 $57.92 $58.26 $54.93 16,396,307
2020-04-29 $59.51 $59.51 $58.40 $58.96 $55.59 16,038,513
2020-04-28 $59.56 $59.64 $58.96 $59.21 $55.83 13,608,799
2020-04-27 $59.07 $59.15 $58.65 $58.88 $55.52 11,024,009
2020-04-24 $58.43 $58.90 $58.23 $58.71 $55.36 9,638,334
2020-04-23 $58.47 $58.85 $57.99 $58.09 $54.77 21,073,631
2020-04-22 $58.75 $58.94 $58.14 $58.61 $55.26 15,086,841
2020-04-21 $58.47 $58.81 $57.84 $58.05 $54.73 13,020,929
2020-04-20 $59.90 $60.32 $59.26 $59.31 $55.92 9,263,878
2020-04-17 $60.32 $60.70 $59.51 $60.50 $57.04 11,898,584
2020-04-16 $59.51 $59.81 $58.75 $59.59 $56.19 14,485,176
2020-04-15 $59.35 $59.72 $58.76 $59.20 $55.82 12,552,635
2020-04-14 $58.69 $60.22 $58.46 $60.15 $56.71 17,744,128
2020-04-13 $57.94 $58.24 $57.14 $57.70 $54.40 10,679,462
2020-04-09 $57.75 $59.02 $57.61 $58.13 $54.81 20,375,999
2020-04-08 $57.17 $57.91 $56.53 $57.59 $54.30 13,877,394
2020-04-07 $58.30 $58.76 $56.74 $56.75 $53.51 22,985,352
2020-04-06 $56.73 $57.81 $55.92 $57.41 $54.13 14,835,101
2020-04-03 $54.70 $55.52 $54.47 $55.35 $52.19 15,374,067
2020-04-02 $52.81 $55.23 $52.68 $54.92 $51.78 14,748,132
2020-04-01 $52.99 $54.38 $52.86 $53.55 $50.49 11,979,812
2020-03-31 $55.40 $55.67 $54.34 $54.47 $51.36 15,200,704
2020-03-30 $54.03 $55.76 $54.03 $55.60 $52.42 15,892,599
2020-03-27 $52.59 $54.99 $52.50 $53.51 $50.45 26,004,705
2020-03-26 $51.59 $54.12 $51.38 $53.76 $50.69 25,753,416
2020-03-25 $51.00 $52.61 $50.08 $50.97 $48.06 25,524,898
2020-03-24 $50.75 $51.40 $49.80 $51.11 $48.19 28,039,458
2020-03-23 $50.01 $50.60 $47.66 $48.63 $45.85 31,822,191
2020-03-20 $54.04 $54.06 $49.96 $50.40 $47.24 26,901,814
2020-03-19 $55.16 $55.44 $53.39 $53.89 $50.51 26,807,363
2020-03-18 $54.75 $57.00 $53.30 $55.75 $52.26 35,440,377
2020-03-17 $53.79 $57.45 $53.67 $57.22 $53.63 32,316,901
2020-03-16 $51.35 $55.57 $50.78 $52.77 $49.46 27,436,201
2020-03-13 $54.77 $56.63 $52.76 $56.61 $53.06 24,834,239
2020-03-12 $53.89 $56.71 $51.91 $52.17 $48.90 26,713,845
2020-03-11 $59.05 $59.36 $56.87 $57.58 $53.97 17,759,764
2020-03-10 $60.10 $60.65 $57.89 $60.55 $56.76 28,174,786
2020-03-09 $58.14 $60.50 $58.00 $58.86 $55.17 19,119,418
2020-03-06 $60.39 $61.89 $59.94 $61.54 $57.68 24,799,985
2020-03-05 $61.83 $62.86 $61.40 $62.03 $58.14 16,554,909
2020-03-04 $61.11 $63.25 $61.03 $63.22 $59.26 26,214,299
2020-03-03 $61.18 $62.20 $59.82 $60.26 $56.48 35,233,903
2020-03-02 $58.11 $61.14 $58.11 $61.09 $57.26 27,103,051
2020-02-28 $57.81 $58.00 $56.04 $57.99 $54.36 50,978,699
2020-02-27 $61.12 $61.67 $59.15 $59.16 $55.45 39,091,450
2020-02-26 $62.21 $62.78 $61.64 $61.67 $57.81 26,066,386
2020-02-25 $63.20 $63.51 $61.81 $62.02 $58.13 25,721,384
2020-02-24 $63.77 $64.26 $63.09 $63.16 $59.20 19,892,660
2020-02-21 $64.36 $64.79 $64.34 $64.65 $60.60 10,027,832
2020-02-20 $64.38 $64.59 $63.94 $64.54 $60.50 13,397,700
2020-02-19 $64.57 $64.74 $64.46 $64.49 $60.45 4,971,255
2020-02-18 $64.70 $64.84 $64.43 $64.56 $60.51 6,902,254
2020-02-14 $64.71 $64.81 $64.58 $64.79 $60.73 5,421,153
2020-02-13 $64.12 $64.75 $64.03 $64.64 $60.59 7,950,882
2020-02-12 $64.37 $64.39 $64.13 $64.26 $60.23 8,479,023
2020-02-11 $64.63 $64.63 $64.24 $64.29 $60.26 8,368,776
2020-02-10 $64.29 $64.65 $64.27 $64.53 $60.49 7,394,076
2020-02-07 $64.18 $64.39 $63.99 $64.26 $60.23 14,849,047
2020-02-06 $64.14 $64.52 $64.01 $64.18 $60.16 9,628,492
2020-02-05 $63.77 $64.10 $63.69 $64.07 $60.05 20,911,423
2020-02-04 $63.68 $63.99 $63.43 $63.56 $59.58 14,290,904
2020-02-03 $63.41 $63.65 $63.13 $63.18 $59.22 21,797,630
2020-01-31 $63.93 $64.21 $63.00 $63.18 $59.22 15,278,945
2020-01-30 $63.18 $63.95 $63.14 $63.90 $59.90 13,824,814
2020-01-29 $63.52 $63.57 $63.15 $63.15 $59.19 8,300,775
2020-01-28 $63.43 $63.66 $63.37 $63.47 $59.49 7,898,928
2020-01-27 $63.05 $63.69 $63.01 $63.39 $59.42 8,748,368
2020-01-24 $64.08 $64.16 $63.39 $63.59 $59.60 11,935,126
2020-01-23 $63.88 $64.20 $63.64 $64.03 $60.02 14,563,098
2020-01-22 $64.06 $64.24 $64.04 $64.09 $60.07 8,046,512
2020-01-21 $63.73 $64.07 $63.51 $64.04 $60.03 11,300,331
2020-01-17 $63.70 $63.96 $63.62 $63.82 $59.82 14,902,741
2020-01-16 $63.62 $63.76 $63.55 $63.71 $59.72 8,048,560
2020-01-15 $63.04 $63.67 $63.01 $63.54 $59.56 12,454,341
2020-01-14 $62.99 $63.12 $62.91 $63.09 $59.14 7,512,310
2020-01-13 $62.68 $63.08 $62.65 $63.07 $59.12 9,625,668
2020-01-10 $62.76 $62.85 $62.58 $62.66 $58.73 7,410,843
2020-01-09 $62.45 $62.71 $62.30 $62.70 $58.77 6,854,496
2020-01-08 $62.08 $62.52 $61.96 $62.26 $58.36 11,451,390
2020-01-07 $62.32 $62.38 $61.98 $62.03 $58.14 15,607,616
2020-01-06 $62.29 $62.59 $62.18 $62.51 $58.59 22,541,686
2020-01-03 $62.25 $62.65 $62.09 $62.38 $58.47 26,388,920
2020-01-02 $63.10 $63.10 $62.31 $62.48 $58.56 14,460,710
2019-12-31 $62.79 $63.02 $62.66 $62.98 $59.03 4,985,408
2019-12-30 $63.14 $63.24 $62.83 $62.92 $58.98 6,238,572
2019-12-27 $63.10 $63.27 $63.04 $63.25 $59.29 10,313,981
2019-12-26 $62.98 $63.09 $62.80 $62.97 $59.02 8,638,550
2019-12-24 $62.90 $62.99 $62.81 $62.91 $58.97 1,700,093
2019-12-23 $63.22 $63.22 $62.81 $62.83 $58.89 6,006,541
2019-12-20 $62.82 $63.36 $62.78 $63.10 $59.15 15,270,591
2019-12-19 $62.89 $63.28 $62.88 $63.14 $58.71 9,068,128
2019-12-18 $63.01 $63.22 $62.70 $62.80 $58.39 5,464,078
2019-12-17 $62.92 $63.04 $62.82 $62.90 $58.48 8,005,483
2019-12-16 $62.96 $63.15 $62.88 $63.00 $58.58 10,004,282
2019-12-13 $62.40 $62.88 $62.29 $62.78 $58.37 10,158,294
2019-12-12 $62.62 $63.02 $62.43 $62.56 $58.17 11,843,458
2019-12-11 $62.66 $62.76 $62.43 $62.61 $58.21 5,913,392
2019-12-10 $62.72 $62.79 $62.46 $62.52 $58.13 7,194,325
2019-12-09 $62.63 $62.88 $62.62 $62.72 $58.32 6,642,990
2019-12-06 $62.56 $62.91 $62.52 $62.67 $58.27 10,746,700
2019-12-05 $62.47 $62.48 $62.06 $62.43 $58.05 13,445,168
2019-12-04 $61.97 $62.49 $61.90 $62.45 $58.06 17,369,149
2019-12-03 $62.02 $62.09 $61.62 $62.04 $57.68 20,537,424
2019-12-02 $61.88 $62.17 $61.59 $62.14 $57.78 17,920,051
2019-11-29 $62.04 $62.14 $61.88 $62.00 $57.65 3,008,494
2019-11-27 $61.98 $62.09 $61.81 $62.02 $57.66 5,483,250
2019-11-26 $61.45 $61.93 $61.34 $61.87 $57.52 7,354,845
2019-11-25 $61.42 $61.53 $61.07 $61.37 $57.06 10,396,518
2019-11-22 $61.45 $61.49 $61.06 $61.30 $56.99 5,517,052
2019-11-21 $61.60 $61.75 $61.26 $61.40 $57.09 7,609,551
2019-11-20 $61.57 $61.86 $61.44 $61.71 $57.38 11,935,881
2019-11-19 $61.74 $61.84 $61.44 $61.57 $57.25 8,560,914
2019-11-18 $61.27 $61.99 $61.27 $61.65 $57.32 8,615,497
2019-11-15 $61.40 $61.46 $61.11 $61.33 $57.02 7,221,445
2019-11-14 $61.60 $61.62 $61.06 $61.31 $57.00 8,442,110
2019-11-13 $60.96 $61.45 $60.88 $61.33 $57.02 9,508,185
2019-11-12 $60.76 $60.87 $60.59 $60.87 $56.60 7,059,294
2019-11-11 $60.79 $60.89 $60.57 $60.67 $56.41 5,632,194
2019-11-08 $60.77 $60.95 $60.56 $60.76 $56.49 7,574,243
2019-11-07 $61.08 $61.09 $60.69 $60.80 $56.53 9,437,822
2019-11-06 $60.86 $61.16 $60.69 $61.01 $56.73 8,284,492
2019-11-05 $60.48 $60.89 $60.29 $60.76 $56.49 17,192,219
2019-11-04 $61.22 $61.25 $60.37 $60.56 $56.31 17,082,683
2019-11-01 $61.27 $61.38 $61.02 $61.15 $56.86 10,231,712
2019-10-31 $61.27 $61.49 $60.77 $61.16 $56.86 12,628,109
2019-10-30 $61.02 $61.36 $60.85 $61.25 $56.95 7,216,383
2019-10-29 $60.86 $61.26 $60.75 $60.97 $56.69 10,072,443
2019-10-28 $61.09 $61.31 $60.83 $60.97 $56.69 11,057,513
2019-10-25 $61.39 $61.40 $61.04 $61.09 $56.80 7,518,628
2019-10-24 $61.36 $61.55 $61.12 $61.45 $57.13 9,089,533
2019-10-23 $60.93 $61.28 $60.91 $61.24 $56.94 7,599,184
2019-10-22 $61.38 $61.42 $60.93 $60.96 $56.68 12,497,014
2019-10-21 $60.75 $60.97 $60.67 $60.94 $56.66 9,981,625
2019-10-18 $60.51 $60.97 $60.51 $60.74 $56.47 9,301,249
2019-10-17 $60.54 $60.79 $60.45 $60.62 $56.36 13,211,138
2019-10-16 $60.33 $60.41 $60.13 $60.34 $56.10 10,406,311
2019-10-15 $60.69 $60.73 $60.19 $60.28 $56.05 12,233,274
2019-10-14 $60.92 $60.98 $60.51 $60.54 $56.29 7,569,943
2019-10-11 $61.13 $61.21 $60.72 $60.84 $56.57 18,185,119
2019-10-10 $60.65 $61.08 $60.48 $60.90 $56.62 8,648,023
2019-10-09 $60.62 $60.93 $60.49 $60.78 $56.51 8,548,821
2019-10-08 $60.72 $60.89 $60.31 $60.32 $56.08 15,290,815
2019-10-07 $61.26 $61.34 $60.84 $60.90 $56.62 9,416,796
2019-10-04 $60.55 $61.41 $60.49 $61.40 $57.09 12,017,005
2019-10-03 $60.33 $60.66 $59.79 $60.45 $56.20 21,000,409
2019-10-02 $60.96 $61.02 $59.80 $60.03 $55.81 18,670,837
2019-10-01 $61.45 $61.62 $61.01 $61.26 $56.96 16,845,714
2019-09-30 $61.16 $61.69 $61.16 $61.42 $57.11 11,078,825
2019-09-27 $61.34 $61.36 $60.76 $61.12 $56.83 14,293,882
2019-09-26 $60.92 $61.37 $60.89 $61.19 $56.89 15,581,554
2019-09-25 $61.07 $61.15 $60.67 $60.85 $56.58 17,628,501
2019-09-24 $60.80 $61.21 $60.59 $60.81 $56.54 17,305,933
2019-09-23 $60.37 $60.81 $60.32 $60.56 $56.31 8,773,343
2019-09-20 $60.64 $60.78 $60.32 $60.32 $56.08 13,957,873
2019-09-19 $60.83 $60.98 $60.75 $60.87 $56.26 10,684,464
2019-09-18 $60.84 $60.95 $60.36 $60.88 $56.27 10,968,966
2019-09-17 $60.42 $61.11 $60.42 $60.78 $56.18 11,683,572
2019-09-16 $60.75 $60.81 $60.32 $60.45 $55.87 16,741,200
2019-09-13 $61.11 $61.46 $60.91 $61.04 $56.42 17,830,473
2019-09-12 $61.50 $61.69 $61.27 $61.39 $56.74 18,295,504
2019-09-11 $60.90 $61.19 $60.58 $61.14 $56.51 17,422,185
2019-09-10 $61.03 $61.03 $60.59 $60.92 $56.31 31,984,951
2019-09-09 $61.41 $61.47 $61.13 $61.30 $56.66 27,081,917
2019-09-06 $61.40 $61.54 $61.25 $61.44 $56.79 13,904,196
2019-09-05 $61.78 $61.92 $61.15 $61.24 $56.60 15,719,785
2019-09-04 $61.32 $61.62 $61.08 $61.62 $56.95 12,200,477
2019-09-03 $60.46 $61.08 $60.35 $61.07 $56.45 15,551,630
2019-08-30 $61.00 $61.15 $60.53 $60.72 $56.12 8,566,987
2019-08-29 $61.13 $61.14 $60.43 $60.80 $56.20 9,657,640
2019-08-28 $60.17 $60.77 $60.06 $60.77 $56.17 12,435,530
2019-08-27 $60.61 $60.77 $60.00 $60.19 $55.63 13,389,351
2019-08-26 $60.02 $60.41 $59.78 $60.36 $55.79 13,629,835
2019-08-23 $60.46 $60.71 $59.28 $59.62 $55.11 25,296,118
2019-08-22 $60.36 $60.76 $60.20 $60.63 $56.04 7,127,628
2019-08-21 $60.55 $60.60 $60.16 $60.31 $55.74 8,735,923
2019-08-20 $60.78 $60.85 $60.10 $60.15 $55.60 8,959,335
2019-08-19 $60.69 $60.93 $60.56 $60.81 $56.21 13,180,762
2019-08-16 $59.79 $60.45 $59.79 $60.21 $55.65 18,294,626
2019-08-15 $59.29 $59.74 $59.00 $59.53 $55.02 14,441,875
2019-08-14 $59.06 $59.54 $58.61 $58.65 $54.21 17,281,352
2019-08-13 $58.88 $59.86 $58.78 $59.59 $55.08 13,201,453
2019-08-12 $59.16 $59.35 $58.72 $58.92 $54.46 10,557,884
2019-08-09 $59.62 $59.77 $58.90 $59.32 $54.83 10,590,199
2019-08-08 $58.85 $59.71 $58.57 $59.65 $55.13 24,011,277
2019-08-07 $57.96 $59.11 $57.35 $58.89 $54.43 17,550,845
2019-08-06 $57.89 $58.48 $57.67 $58.21 $53.80 20,126,351
2019-08-05 $58.85 $59.10 $57.37 $57.69 $53.32 26,364,783
2019-08-02 $59.13 $59.59 $59.00 $59.23 $54.75 24,368,724
2019-08-01 $59.60 $60.30 $59.18 $59.22 $54.74 30,148,243
2019-07-31 $60.47 $60.56 $58.85 $59.43 $54.93 16,826,760
2019-07-30 $60.72 $61.02 $60.52 $60.66 $56.07 14,124,035
2019-07-29 $60.37 $60.61 $60.33 $60.48 $55.90 6,121,309
2019-07-26 $59.80 $60.39 $59.63 $60.37 $55.80 14,727,927
2019-07-25 $59.50 $59.80 $59.36 $59.70 $55.18 9,469,200
2019-07-24 $59.93 $59.98 $59.55 $59.62 $55.11 7,975,850
2019-07-23 $60.13 $60.24 $59.83 $60.02 $55.48 10,058,256
2019-07-22 $60.05 $60.05 $59.53 $59.59 $55.08 7,135,087
2019-07-19 $60.47 $60.56 $59.90 $59.94 $55.40 7,460,398
2019-07-18 $59.99 $60.50 $59.78 $60.32 $55.75 9,445,260
2019-07-17 $59.99 $60.08 $59.78 $59.92 $55.38 9,050,086
2019-07-16 $59.98 $60.23 $59.78 $59.99 $55.45 13,578,987
2019-07-15 $59.93 $60.07 $59.77 $59.97 $55.43 7,212,607
2019-07-12 $59.64 $59.97 $59.64 $59.83 $55.30 8,731,980
2019-07-11 $59.63 $59.71 $59.34 $59.66 $55.14 12,575,287
2019-07-10 $59.34 $59.66 $59.29 $59.51 $55.00 16,804,866
2019-07-09 $59.36 $59.46 $58.91 $59.13 $54.65 12,499,546
2019-07-08 $59.40 $59.59 $59.31 $59.48 $54.98 9,257,128
2019-07-05 $59.31 $59.44 $58.87 $59.40 $54.90 11,008,217
2019-07-03 $59.01 $59.72 $58.96 $59.66 $55.14 11,995,833
2019-07-02 $58.44 $58.93 $58.40 $58.93 $54.47 11,913,548
2019-07-01 $58.37 $58.56 $58.08 $58.42 $54.00 12,665,179
2019-06-28 $58.39 $58.46 $57.95 $58.07 $53.67 12,409,320
2019-06-27 $58.08 $58.16 $57.78 $58.11 $53.71 11,524,922
2019-06-26 $58.57 $58.57 $57.98 $58.00 $53.61 11,672,553
2019-06-25 $58.88 $58.96 $58.67 $58.84 $54.39 11,861,741
2019-06-24 $58.81 $59.10 $58.77 $58.87 $54.41 17,796,466
2019-06-21 $58.84 $59.01 $58.63 $58.72 $54.27 15,416,200
2019-06-20 $59.09 $59.43 $58.96 $59.36 $54.45 13,566,320
2019-06-19 $58.56 $58.96 $58.27 $58.84 $53.97 13,457,174
2019-06-18 $59.25 $59.29 $58.52 $58.60 $53.75 18,120,638
2019-06-17 $59.11 $59.17 $58.65 $58.92 $54.05 8,796,634
2019-06-14 $59.03 $59.25 $58.97 $59.09 $54.20 9,726,115
2019-06-13 $59.07 $59.24 $58.72 $59.06 $54.17 11,564,631
2019-06-12 $58.95 $59.27 $58.84 $58.93 $54.06 10,921,154
2019-06-11 $58.82 $58.99 $58.69 $58.84 $53.97 18,109,721
2019-06-10 $58.71 $58.78 $58.47 $58.65 $53.80 15,341,778
2019-06-07 $58.27 $58.86 $58.27 $58.63 $53.78 18,860,802
2019-06-06 $57.59 $58.19 $57.49 $58.07 $53.27 20,769,577
2019-06-05 $57.08 $57.58 $56.86 $57.47 $52.72 15,069,734
2019-06-04 $56.66 $56.83 $56.48 $56.82 $52.12 16,547,017
2019-06-03 $55.69 $56.42 $55.68 $56.31 $51.65 17,060,649
2019-05-31 $55.97 $56.05 $55.52 $55.61 $51.01 13,450,786
2019-05-30 $56.28 $56.53 $56.15 $56.41 $51.74 9,770,151
2019-05-29 $56.36 $56.37 $55.88 $56.17 $51.52 11,455,050
2019-05-28 $57.53 $57.67 $56.54 $56.58 $51.90 14,043,124
2019-05-24 $57.83 $57.88 $57.35 $57.52 $52.76 9,530,839
2019-05-23 $57.53 $57.75 $57.41 $57.73 $52.95 17,398,019
2019-05-22 $57.51 $57.88 $57.39 $57.75 $52.97 11,102,018
2019-05-21 $57.82 $57.84 $57.40 $57.49 $52.73 8,124,122
2019-05-20 $57.62 $57.94 $57.57 $57.61 $52.84 9,496,806
2019-05-17 $57.62 $58.08 $57.61 $57.75 $52.97 15,458,746
2019-05-16 $57.79 $58.27 $57.63 $57.94 $53.15 12,859,911
2019-05-15 $56.96 $57.61 $56.85 $57.49 $52.73 9,681,802
2019-05-14 $56.93 $57.43 $56.84 $57.04 $52.32 16,497,829
2019-05-13 $56.72 $56.91 $56.56 $56.77 $52.07 13,081,752
2019-05-10 $56.48 $57.39 $56.24 $57.31 $52.57 14,029,635
2019-05-09 $56.50 $56.78 $56.19 $56.62 $51.94 23,531,637
2019-05-08 $56.71 $57.06 $56.46 $56.74 $52.05 11,940,177
2019-05-07 $57.06 $57.17 $56.45 $56.75 $52.06 20,115,511
2019-05-06 $56.99 $57.42 $56.92 $57.32 $52.58 10,100,265
2019-05-03 $57.25 $57.54 $57.16 $57.41 $52.66 13,801,294
2019-05-02 $56.95 $57.21 $56.69 $56.98 $52.27 13,925,855
2019-05-01 $57.78 $57.82 $57.00 $57.00 $52.29 11,992,679
2019-04-30 $57.08 $57.77 $57.02 $57.71 $52.94 15,965,938
2019-04-29 $56.95 $57.08 $56.87 $57.05 $52.33 7,211,008
2019-04-26 $56.53 $56.99 $56.50 $56.98 $52.27 8,405,955
2019-04-25 $56.52 $56.57 $56.27 $56.47 $51.80 9,992,063
2019-04-24 $56.74 $57.04 $56.70 $56.83 $52.13 8,221,930
2019-04-23 $56.86 $56.93 $56.60 $56.71 $52.02 20,408,437
2019-04-22 $56.86 $57.20 $56.75 $56.89 $52.18 12,432,495
2019-04-18 $57.05 $57.15 $56.62 $56.87 $52.17 10,622,183
2019-04-17 $56.84 $56.91 $56.56 $56.82 $52.12 12,720,197
2019-04-16 $56.63 $56.73 $56.32 $56.54 $51.86 9,345,071
2019-04-15 $56.18 $56.58 $56.17 $56.53 $51.85 6,504,984
2019-04-12 $56.06 $56.24 $55.89 $56.20 $51.55 7,635,666
2019-04-11 $56.00 $56.13 $55.82 $56.02 $51.39 6,444,919
2019-04-10 $55.80 $55.98 $55.75 $55.91 $51.29 7,060,932
2019-04-09 $55.69 $55.78 $55.51 $55.75 $51.14 12,062,346
2019-04-08 $55.56 $55.83 $55.49 $55.82 $51.20 6,136,908
2019-04-05 $55.48 $55.61 $55.33 $55.59 $50.99 9,045,198
2019-04-04 $55.23 $55.49 $55.18 $55.40 $50.82 10,671,335
2019-04-03 $55.36 $55.48 $55.05 $55.19 $50.62 18,616,465
2019-04-02 $55.75 $55.75 $55.46 $55.46 $50.87 13,964,969
2019-04-01 $56.22 $56.23 $55.83 $55.92 $51.29 13,799,445
2019-03-29 $55.84 $56.17 $55.69 $56.11 $51.47 13,888,766
2019-03-28 $55.60 $55.89 $55.58 $55.74 $51.13 11,920,928
2019-03-27 $55.66 $55.82 $55.19 $55.47 $50.88 12,740,361
2019-03-26 $55.38 $55.86 $55.34 $55.66 $51.06 12,808,701
2019-03-25 $54.98 $55.33 $54.85 $55.19 $50.62 12,538,026
2019-03-22 $55.07 $55.44 $55.00 $55.08 $50.52 21,007,305
2019-03-21 $54.41 $55.23 $54.41 $55.15 $50.59 12,699,410
2019-03-20 $54.71 $54.82 $54.33 $54.51 $50.00 19,832,747
2019-03-19 $54.90 $55.02 $54.54 $54.74 $50.21 13,359,700
2019-03-18 $54.71 $54.89 $54.64 $54.78 $50.25 8,103,717
2019-03-15 $54.58 $54.85 $54.47 $54.70 $50.18 21,846,923
2019-03-14 $54.76 $54.85 $54.60 $54.69 $49.89 8,449,574
2019-03-13 $54.47 $54.95 $54.43 $54.74 $49.94 11,135,269
2019-03-12 $54.42 $54.62 $54.30 $54.43 $49.66 10,841,806
2019-03-11 $53.80 $54.45 $53.80 $54.41 $49.64 10,519,247
2019-03-08 $53.73 $53.97 $53.45 $53.71 $49.00 11,909,335
2019-03-07 $53.94 $54.03 $53.57 $53.68 $48.97 14,336,056
2019-03-06 $54.10 $54.25 $53.80 $54.03 $49.29 12,001,072
2019-03-05 $54.14 $54.29 $54.01 $54.11 $49.37 10,132,429
2019-03-04 $54.34 $54.44 $53.73 $54.15 $49.40 10,113,567
2019-03-01 $54.50 $54.52 $53.85 $54.24 $49.48 10,812,214
2019-02-28 $54.21 $54.55 $54.08 $54.34 $49.58 8,469,392
2019-02-27 $54.04 $54.16 $53.86 $54.08 $49.34 10,811,601
2019-02-26 $54.16 $54.39 $54.04 $54.16 $49.41 15,114,394
2019-02-25 $54.54 $54.70 $54.06 $54.13 $49.38 15,162,584
2019-02-22 $54.18 $54.43 $54.04 $54.43 $49.66 24,758,739
2019-02-21 $54.44 $54.81 $54.28 $54.69 $49.89 11,712,184
2019-02-20 $54.58 $54.73 $54.36 $54.53 $49.75 14,478,614
2019-02-19 $54.48 $54.84 $54.36 $54.63 $49.84 19,831,685
2019-02-15 $54.10 $54.45 $53.84 $54.35 $49.58 12,635,410
2019-02-14 $53.88 $54.08 $53.55 $53.84 $49.12 11,388,507
2019-02-13 $54.45 $54.62 $54.33 $54.45 $49.68 10,809,562
2019-02-12 $54.04 $54.51 $53.96 $54.35 $49.58 11,694,050
2019-02-11 $53.84 $53.98 $53.69 $53.93 $49.20 6,876,160
2019-02-08 $53.43 $53.79 $53.23 $53.79 $49.07 11,100,066
2019-02-07 $53.35 $53.58 $53.17 $53.54 $48.85 14,518,998
2019-02-06 $53.42 $53.67 $53.42 $53.58 $48.88 19,006,094
2019-02-05 $53.60 $53.71 $53.42 $53.57 $48.87 11,296,082
2019-02-04 $53.21 $53.56 $53.11 $53.56 $48.86 13,367,542
2019-02-01 $53.55 $53.55 $53.00 $53.22 $48.55 14,423,443
2019-01-31 $52.43 $53.53 $52.31 $53.39 $48.71 17,886,515
2019-01-30 $52.12 $52.54 $52.00 $52.42 $47.82 13,934,622
2019-01-29 $52.05 $52.18 $51.84 $52.07 $47.50 11,500,374
2019-01-28 $51.62 $51.97 $51.45 $51.95 $47.39 10,996,666
2019-01-25 $52.10 $52.31 $51.66 $51.73 $47.19 12,920,339
2019-01-24 $52.31 $52.32 $51.59 $51.94 $47.39 17,727,217
2019-01-23 $52.37 $52.74 $52.12 $52.59 $47.98 23,804,728
2019-01-22 $52.31 $52.41 $51.55 $51.97 $47.41 20,877,708
2019-01-18 $52.13 $52.61 $52.07 $52.45 $47.85 11,957,618
2019-01-17 $51.53 $51.94 $51.47 $51.83 $47.29 10,196,398
2019-01-16 $51.87 $51.87 $51.42 $51.61 $47.08 13,484,834
2019-01-15 $51.37 $51.94 $51.34 $51.89 $47.34 11,447,704
2019-01-14 $51.50 $51.61 $51.30 $51.38 $46.87 7,811,522
2019-01-11 $51.59 $51.66 $51.35 $51.63 $47.10 11,732,378
2019-01-10 $51.08 $51.57 $50.94 $51.48 $46.97 32,431,666
2019-01-09 $51.65 $51.70 $51.06 $51.18 $46.69 15,684,516
2019-01-08 $51.49 $51.79 $51.24 $51.66 $47.13 28,273,829
2019-01-07 $51.13 $51.53 $50.73 $51.19 $46.70 15,143,256
2019-01-04 $50.52 $51.26 $50.41 $51.26 $46.77 19,003,481
2019-01-03 $50.39 $50.91 $50.11 $50.19 $45.79 22,074,830
2019-01-02 $50.24 $50.64 $49.95 $50.48 $46.05 20,459,341
2018-12-31 $50.70 $50.82 $50.31 $50.78 $46.33 14,959,571
2018-12-28 $50.94 $51.15 $50.37 $50.57 $46.14 24,436,663
2018-12-27 $49.78 $50.61 $49.04 $50.57 $46.14 35,926,853
2018-12-26 $48.83 $50.09 $48.33 $50.09 $45.70 26,670,627
2018-12-24 $50.05 $50.22 $48.69 $48.73 $44.46 23,086,842
2018-12-21 $50.72 $51.83 $50.18 $50.18 $45.78 38,484,583
2018-12-20 $51.87 $51.89 $50.68 $51.17 $46.26 43,414,993
2018-12-19 $52.86 $53.28 $51.86 $52.10 $47.10 46,289,639
2018-12-18 $53.38 $53.49 $52.31 $52.61 $47.56 27,349,684
2018-12-17 $54.37 $54.50 $52.92 $53.24 $48.13 27,324,211
2018-12-14 $55.09 $55.16 $54.37 $54.50 $49.27 20,262,678
2018-12-13 $55.17 $55.62 $55.10 $55.44 $50.12 16,987,811
2018-12-12 $55.51 $55.68 $55.07 $55.10 $49.81 18,735,225
2018-12-11 $55.10 $55.57 $54.87 $55.17 $49.87 25,677,396
2018-12-10 $55.03 $55.03 $53.88 $54.72 $49.46 44,469,000
2018-12-07 $55.37 $55.57 $54.48 $54.72 $49.46 23,139,524
2018-12-06 $55.18 $55.44 $54.25 $55.42 $50.10 32,514,026
2018-12-04 $56.41 $56.62 $55.33 $55.36 $50.04 27,634,987
2018-12-03 $56.46 $56.46 $55.73 $56.31 $50.90 20,855,748
2018-11-30 $55.89 $56.40 $55.75 $56.26 $50.86 16,551,866
2018-11-29 $55.72 $56.07 $55.65 $55.90 $50.53 13,284,960
2018-11-28 $55.26 $55.82 $55.09 $55.81 $50.45 21,973,733
2018-11-27 $54.77 $55.37 $54.74 $55.35 $50.03 15,954,376
2018-11-26 $54.87 $55.14 $54.59 $54.86 $49.59 13,125,453
2018-11-23 $54.55 $55.03 $54.42 $54.79 $49.53 8,700,837
2018-11-21 $55.01 $55.14 $54.48 $54.60 $49.36 16,604,574
2018-11-20 $55.80 $56.08 $54.89 $55.04 $49.75 33,023,203
2018-11-19 $56.08 $56.39 $55.74 $55.97 $50.59 16,727,183
2018-11-16 $55.89 $56.28 $55.69 $56.06 $50.68 15,212,781
2018-11-15 $55.82 $55.92 $55.39 $55.92 $50.55 25,604,689
2018-11-14 $56.49 $56.49 $55.74 $56.01 $50.63 17,577,624
2018-11-13 $56.55 $56.76 $56.12 $56.39 $50.97 23,146,484
2018-11-12 $56.66 $56.98 $56.41 $56.52 $51.09 15,950,713
2018-11-09 $56.47 $57.00 $56.47 $56.82 $51.36 18,510,894
2018-11-08 $56.18 $56.58 $56.17 $56.49 $51.06 12,890,220
2018-11-07 $56.37 $56.48 $55.87 $56.46 $51.04 15,067,237
2018-11-06 $55.79 $56.16 $55.60 $56.14 $50.75 15,626,491
2018-11-05 $55.20 $55.95 $55.12 $55.80 $50.44 19,972,279
2018-11-02 $55.40 $55.47 $54.63 $55.11 $49.82 28,704,131
2018-11-01 $55.13 $55.57 $54.85 $55.40 $50.08 22,589,800
2018-10-31 $55.52 $55.52 $54.57 $55.01 $49.73 30,135,113
2018-10-30 $54.82 $55.58 $54.68 $55.53 $50.20 33,148,141
2018-10-29 $54.20 $54.83 $53.95 $54.45 $49.22 31,687,523
2018-10-26 $54.50 $54.65 $53.59 $53.83 $48.66 39,310,579
2018-10-25 $54.62 $55.08 $54.15 $54.88 $49.61 30,018,203
2018-10-24 $54.56 $55.52 $54.40 $54.75 $49.49 36,761,859
2018-10-23 $53.96 $54.66 $53.65 $54.52 $49.28 30,466,629
2018-10-22 $54.79 $54.86 $54.13 $54.28 $49.07 16,645,725
2018-10-19 $54.08 $54.85 $54.08 $54.69 $49.44 28,312,362
2018-10-18 $53.60 $54.08 $53.30 $53.47 $48.33 19,370,259
2018-10-17 $53.24 $53.66 $53.05 $53.54 $48.40 15,837,833
2018-10-16 $52.83 $53.37 $52.64 $53.29 $48.17 15,468,550
2018-10-15 $52.23 $53.08 $52.23 $52.70 $47.64 15,892,032
2018-10-12 $52.31 $52.56 $51.92 $52.38 $47.35 26,263,004
2018-10-11 $53.26 $53.54 $51.92 $52.09 $47.09 44,523,284
2018-10-10 $53.88 $54.29 $53.32 $53.41 $48.28 26,121,647
2018-10-09 $54.20 $54.32 $53.93 $54.06 $48.87 13,477,212
2018-10-08 $53.39 $54.25 $53.39 $54.18 $48.98 14,908,292
2018-10-05 $53.38 $53.65 $53.36 $53.44 $48.31 13,903,111
2018-10-04 $53.47 $53.57 $53.09 $53.49 $48.35 19,963,964
2018-10-03 $54.32 $54.38 $53.55 $53.62 $48.47 15,192,931
2018-10-02 $53.86 $54.32 $53.73 $54.20 $48.99 9,592,449
2018-10-01 $54.01 $54.09 $53.83 $53.89 $48.71 8,725,512
2018-09-28 $53.79 $54.00 $53.74 $53.93 $48.75 9,249,865
2018-09-27 $53.74 $54.20 $53.59 $53.85 $48.68 8,892,818
2018-09-26 $54.02 $54.33 $53.85 $53.92 $48.74 10,369,932
2018-09-25 $54.34 $54.46 $53.83 $53.86 $48.69 8,348,587
2018-09-24 $54.83 $54.95 $54.14 $54.18 $48.98 10,648,724
2018-09-21 $55.02 $55.11 $54.91 $55.02 $49.74 10,307,917
2018-09-20 $54.78 $55.33 $54.78 $55.32 $49.66 11,817,827
2018-09-19 $54.68 $54.91 $54.55 $54.63 $49.04 7,791,898
2018-09-18 $54.91 $54.93 $54.51 $54.73 $49.13 15,638,469
2018-09-17 $54.72 $54.98 $54.60 $54.96 $49.33 10,279,565
2018-09-14 $54.86 $54.87 $54.48 $54.76 $49.15 8,925,214
2018-09-13 $55.01 $55.03 $54.60 $54.91 $49.29 9,746,491
2018-09-12 $54.36 $55.11 $54.33 $54.99 $49.36 15,220,029
2018-09-11 $54.49 $54.55 $54.24 $54.36 $48.79 8,121,575
2018-09-10 $54.50 $54.88 $54.50 $54.56 $48.97 8,361,564
2018-09-07 $54.31 $54.41 $53.99 $54.37 $48.80 9,247,266
2018-09-06 $54.31 $54.51 $54.13 $54.48 $48.90 12,333,786
2018-09-05 $53.55 $54.33 $53.49 $54.33 $48.77 14,723,846
2018-09-04 $53.71 $53.94 $53.56 $53.71 $48.21 9,571,079
2018-08-31 $53.80 $53.97 $53.56 $53.78 $48.27 10,472,931
2018-08-30 $53.89 $54.07 $53.69 $53.80 $48.29 11,092,511
2018-08-29 $53.99 $54.07 $53.85 $53.97 $48.44 8,681,006
2018-08-28 $54.08 $54.24 $53.83 $53.91 $48.39 12,621,515
2018-08-27 $54.15 $54.32 $53.88 $54.09 $48.55 10,631,636
2018-08-24 $54.10 $54.21 $53.90 $54.06 $48.53 9,570,526
2018-08-23 $54.10 $54.26 $53.97 $54.13 $48.59 10,714,330
2018-08-22 $54.55 $54.66 $54.19 $54.26 $48.70 13,573,885
2018-08-21 $54.97 $55.05 $54.39 $54.60 $49.01 13,806,258
2018-08-20 $55.09 $55.31 $54.93 $54.99 $49.36 10,189,552
2018-08-17 $54.55 $55.08 $54.44 $55.02 $49.39 13,037,647
2018-08-16 $54.38 $54.76 $54.30 $54.60 $49.01 15,526,118
2018-08-15 $53.45 $53.87 $53.15 $53.83 $48.32 15,592,607
2018-08-14 $53.31 $53.66 $53.28 $53.61 $48.12 8,882,529
2018-08-13 $53.33 $53.44 $53.00 $53.24 $47.79 8,696,586
2018-08-10 $53.28 $53.46 $53.13 $53.24 $47.79 13,459,229
2018-08-09 $53.61 $53.70 $53.37 $53.44 $47.97 8,047,047
2018-08-08 $53.98 $54.02 $53.58 $53.60 $48.11 12,591,765
2018-08-07 $54.29 $54.36 $53.82 $54.01 $48.48 13,766,118
2018-08-06 $54.32 $54.51 $54.22 $54.34 $48.78 13,412,054
2018-08-03 $53.79 $54.55 $53.75 $54.29 $48.73 20,418,728
2018-08-02 $53.03 $53.73 $53.00 $53.66 $48.17 15,902,898
2018-08-01 $53.41 $53.50 $53.03 $53.12 $47.68 14,917,607
2018-07-31 $53.49 $53.76 $53.18 $53.57 $48.09 17,898,828
2018-07-30 $53.24 $53.45 $53.00 $53.32 $47.86 12,143,924
2018-07-27 $53.28 $53.64 $53.19 $53.38 $47.91 13,414,400
2018-07-26 $53.24 $53.76 $53.17 $53.31 $47.85 15,129,434
2018-07-25 $52.70 $53.07 $52.59 $53.03 $47.60 15,258,420
2018-07-24 $52.41 $52.73 $52.32 $52.63 $47.24 15,987,683
2018-07-23 $52.76 $52.89 $52.37 $52.53 $47.15 13,337,183
2018-07-20 $52.44 $52.89 $52.35 $52.86 $47.45 17,895,734
2018-07-19 $52.17 $52.77 $52.07 $52.54 $47.16 15,092,767
2018-07-18 $52.88 $52.93 $52.47 $52.51 $47.13 10,474,162
2018-07-17 $52.46 $53.00 $52.46 $52.94 $47.52 14,759,326
2018-07-16 $52.70 $52.73 $52.34 $52.49 $47.12 10,347,404
2018-07-13 $52.43 $52.80 $52.41 $52.74 $47.34 14,053,472
2018-07-12 $52.62 $52.71 $52.23 $52.40 $47.04 11,002,279
2018-07-11 $52.58 $52.63 $52.29 $52.47 $47.10 11,484,604
2018-07-10 $52.15 $52.67 $52.04 $52.64 $47.25 15,280,538
2018-07-09 $52.26 $52.34 $51.96 $52.02 $46.69 15,117,910
2018-07-06 $52.12 $52.43 $52.00 $52.22 $46.87 12,335,082
2018-07-05 $51.57 $52.09 $51.47 $52.06 $46.73 11,699,894
2018-07-03 $51.43 $51.62 $51.27 $51.35 $46.09 7,736,260
2018-07-02 $51.30 $51.53 $50.90 $51.23 $45.99 13,255,467
2018-06-29 $51.59 $51.81 $51.30 $51.53 $46.25 13,019,769
2018-06-28 $51.44 $51.68 $51.36 $51.56 $46.28 13,177,374
2018-06-27 $51.60 $52.04 $51.35 $51.56 $46.28 19,857,081
2018-06-26 $51.90 $52.00 $51.43 $51.67 $46.38 14,054,809
2018-06-25 $51.51 $51.97 $51.50 $51.89 $46.58 22,124,221
2018-06-22 $51.33 $51.72 $51.32 $51.63 $46.34 9,957,674
2018-06-21 $51.18 $51.38 $51.07 $51.21 $45.97 13,272,677
2018-06-20 $51.21 $51.22 $50.89 $51.11 $45.88 9,562,522
2018-06-19 $50.60 $51.15 $50.57 $51.06 $45.83 12,639,235
2018-06-18 $51.37 $51.39 $50.56 $50.79 $45.59 21,627,254
2018-06-15 $50.84 $51.57 $50.74 $51.54 $46.26 17,217,785
2018-06-14 $51.25 $51.32 $51.06 $51.28 $45.68 9,751,280
2018-06-13 $51.34 $51.42 $51.03 $51.19 $45.60 15,696,018
2018-06-12 $51.28 $51.38 $51.01 $51.35 $45.74 11,362,155
2018-06-11 $50.87 $51.35 $50.87 $51.25 $45.65 13,199,647
2018-06-08 $50.23 $50.86 $50.23 $50.83 $45.28 17,081,511
2018-06-07 $49.77 $50.47 $49.70 $50.21 $44.73 16,618,510
2018-06-06 $49.86 $49.90 $49.55 $49.90 $44.45 12,071,020
2018-06-05 $50.11 $50.14 $49.68 $49.84 $44.40 8,980,891
2018-06-04 $49.76 $50.13 $49.76 $50.07 $44.60 11,665,232
2018-06-01 $49.80 $49.89 $49.53 $49.66 $44.24 10,944,596
2018-05-31 $50.38 $50.43 $49.47 $49.66 $44.24 18,602,977
2018-05-30 $49.96 $50.56 $49.80 $50.47 $44.96 17,628,106
2018-05-29 $49.70 $49.99 $49.55 $49.77 $44.34 14,959,287
2018-05-25 $49.81 $50.20 $49.74 $49.88 $44.43 12,913,469
2018-05-24 $49.84 $49.93 $49.55 $49.80 $44.36 9,843,796
2018-05-23 $49.55 $49.89 $49.48 $49.84 $44.40 18,136,227
2018-05-22 $49.84 $50.09 $49.57 $49.66 $44.24 9,383,838
2018-05-21 $49.73 $49.92 $49.60 $49.75 $44.32 7,928,385
2018-05-18 $49.73 $49.81 $49.35 $49.54 $44.13 15,664,711
2018-05-17 $49.83 $49.97 $49.68 $49.85 $44.41 19,572,887
2018-05-16 $49.48 $49.80 $49.41 $49.68 $44.26 12,151,302
2018-05-15 $49.28 $49.46 $49.06 $49.33 $43.94 22,686,922
2018-05-14 $49.61 $49.70 $49.44 $49.52 $44.11 6,708,106
2018-05-11 $49.63 $49.88 $49.39 $49.54 $44.13 10,065,201
2018-05-10 $49.48 $49.79 $49.41 $49.54 $44.13 10,242,660
2018-05-09 $49.09 $49.37 $48.99 $49.25 $43.87 9,228,168
2018-05-08 $49.27 $49.32 $48.96 $49.18 $43.81 8,290,789
2018-05-07 $49.80 $49.89 $49.27 $49.38 $43.99 9,665,279
2018-05-04 $48.94 $49.94 $48.89 $49.69 $44.26 13,132,373
2018-05-03 $49.15 $49.26 $48.76 $48.98 $43.63 16,634,626
2018-05-02 $49.87 $49.92 $48.92 $49.03 $43.68 18,818,933
2018-05-01 $50.26 $50.29 $49.66 $50.01 $44.55 10,927,127
2018-04-30 $50.86 $51.09 $50.36 $50.45 $44.94 13,892,707
2018-04-27 $50.39 $50.94 $50.34 $50.77 $45.23 11,096,099
2018-04-26 $50.31 $50.70 $50.15 $50.50 $44.99 11,009,891
2018-04-25 $50.09 $50.41 $49.89 $50.20 $44.72 19,012,475
2018-04-24 $50.52 $50.58 $49.76 $50.11 $44.64 18,771,503
2018-04-23 $50.53 $50.58 $50.20 $50.43 $44.92 12,344,903
2018-04-20 $51.23 $51.40 $50.34 $50.49 $44.98 19,102,686
2018-04-19 $52.16 $52.20 $51.08 $51.35 $45.74 23,643,073
2018-04-18 $53.24 $53.36 $52.78 $52.88 $47.11 14,496,596
2018-04-17 $53.30 $53.41 $52.99 $53.28 $47.46 8,131,299
2018-04-16 $52.73 $53.46 $52.66 $53.16 $47.36 7,804,682
2018-04-13 $52.55 $52.69 $52.33 $52.59 $46.85 8,836,670
2018-04-12 $52.63 $52.79 $52.30 $52.33 $46.62 9,843,733
2018-04-11 $52.36 $52.68 $52.30 $52.41 $46.69 9,025,223
2018-04-10 $52.69 $52.78 $52.23 $52.51 $46.78 13,154,893
2018-04-09 $52.58 $52.92 $52.24 $52.39 $46.67 14,686,733
2018-04-06 $52.80 $53.23 $52.16 $52.42 $46.70 13,113,405
2018-04-05 $52.92 $53.17 $52.64 $52.96 $47.18 18,235,847
2018-04-04 $51.69 $53.02 $51.63 $52.83 $47.06 28,012,534
2018-04-03 $51.57 $52.15 $51.41 $52.02 $46.34 24,860,579
2018-04-02 $52.47 $52.57 $51.11 $51.34 $45.73 28,604,775
2018-03-29 $52.48 $52.95 $52.48 $52.63 $46.88 13,395,339
2018-03-28 $51.73 $52.53 $51.71 $52.27 $46.56 32,397,516
2018-03-27 $51.68 $52.10 $51.33 $51.56 $45.93 17,326,794
2018-03-26 $51.24 $51.64 $51.08 $51.59 $45.96 12,374,650
2018-03-23 $51.68 $51.89 $50.81 $50.86 $45.31 15,936,407
2018-03-22 $51.78 $52.19 $51.46 $51.50 $45.88 15,584,092
2018-03-21 $52.29 $52.50 $51.82 $51.93 $46.26 17,028,492
2018-03-20 $52.81 $53.02 $52.41 $52.58 $46.84 9,888,178
2018-03-19 $53.21 $53.31 $52.54 $52.73 $46.97 10,714,816
2018-03-16 $53.23 $53.56 $53.20 $53.25 $47.44 9,629,082
2018-03-15 $53.84 $54.08 $53.38 $53.53 $47.42 9,280,061
2018-03-14 $54.59 $54.60 $53.80 $53.91 $47.76 13,519,000
2018-03-13 $54.67 $54.77 $54.37 $54.46 $48.24 12,406,076
2018-03-12 $54.62 $54.91 $54.40 $54.50 $48.28 10,915,661
2018-03-09 $54.40 $54.61 $54.20 $54.60 $48.37 11,486,803
2018-03-08 $53.79 $54.27 $53.70 $54.25 $48.06 10,725,078
2018-03-07 $53.74 $53.97 $53.47 $53.76 $47.62 12,592,933
2018-03-06 $54.23 $54.30 $53.82 $54.25 $48.06 20,784,273
2018-03-05 $53.45 $54.27 $53.45 $54.21 $48.02 18,859,693
2018-03-02 $53.09 $53.83 $52.97 $53.74 $47.61 25,965,381
2018-03-01 $53.28 $53.79 $52.82 $53.29 $47.21 27,808,582
2018-02-28 $54.29 $54.32 $53.41 $53.41 $47.31 13,726,422
2018-02-27 $54.72 $54.85 $53.96 $53.97 $47.81 9,832,586
2018-02-26 $54.44 $54.73 $54.29 $54.69 $48.45 10,100,410
2018-02-23 $53.94 $54.36 $53.75 $54.35 $48.15 10,321,054
2018-02-22 $53.80 $54.23 $53.73 $53.83 $47.69 10,239,219
2018-02-21 $54.42 $54.58 $53.67 $53.69 $47.56 15,207,358
2018-02-20 $55.00 $55.00 $54.28 $54.34 $48.14 16,069,819
2018-02-16 $55.40 $55.84 $55.10 $55.60 $49.25 11,591,638
2018-02-15 $54.68 $55.38 $54.45 $55.38 $49.06 14,788,934
2018-02-14 $54.22 $54.66 $53.94 $54.48 $48.26 20,370,526
2018-02-13 $54.06 $54.65 $54.05 $54.51 $48.29 11,994,496
2018-02-12 $54.02 $54.52 $53.89 $54.26 $48.07 21,013,577
2018-02-09 $54.01 $54.10 $52.66 $53.71 $47.58 34,911,995
2018-02-08 $54.91 $55.02 $53.58 $53.60 $47.48 32,928,438
2018-02-07 $54.90 $55.80 $54.72 $54.78 $48.53 17,526,891
2018-02-06 $53.53 $55.13 $53.24 $55.02 $48.74 38,881,650
2018-02-05 $56.23 $56.57 $54.39 $54.42 $48.21 39,487,472
2018-02-02 $57.29 $57.44 $56.43 $56.47 $50.02 15,569,063
2018-02-01 $57.60 $57.90 $57.43 $57.57 $51.00 14,094,454
2018-01-31 $58.14 $58.29 $57.59 $57.82 $51.22 13,960,180
2018-01-30 $58.08 $58.58 $57.94 $58.09 $51.46 10,898,141
2018-01-29 $58.81 $58.95 $58.44 $58.48 $51.80 10,760,833
2018-01-26 $58.32 $58.73 $58.24 $58.71 $52.01 6,342,713
2018-01-25 $58.50 $58.74 $58.13 $58.43 $51.76 12,144,584
2018-01-24 $58.43 $58.47 $58.12 $58.40 $51.73 16,603,484
2018-01-23 $58.20 $58.44 $58.01 $58.28 $51.63 10,908,949
2018-01-22 $58.00 $58.47 $57.97 $58.47 $51.80 7,871,602
2018-01-19 $57.60 $58.09 $57.54 $58.03 $51.41 9,962,828
2018-01-18 $57.55 $57.65 $57.29 $57.39 $50.84 12,423,340
2018-01-17 $57.10 $57.77 $57.05 $57.56 $50.99 12,549,652
2018-01-16 $56.76 $57.11 $56.73 $56.91 $50.41 13,806,680
2018-01-12 $56.72 $56.92 $56.53 $56.65 $50.18 7,308,858
2018-01-11 $56.82 $56.82 $56.53 $56.63 $50.17 11,500,832
2018-01-10 $56.85 $56.86 $56.33 $56.71 $50.24 9,663,462
2018-01-09 $57.14 $57.27 $56.98 $56.99 $50.48 8,357,553
2018-01-08 $56.85 $57.12 $56.82 $57.07 $50.56 12,890,996
2018-01-05 $56.77 $56.97 $56.64 $56.93 $50.43 15,555,076
2018-01-04 $56.67 $56.95 $56.53 $56.68 $50.21 15,455,067
2018-01-03 $56.63 $56.72 $56.47 $56.52 $50.07 17,950,422
2018-01-02 $56.95 $57.02 $56.53 $56.54 $50.09 20,146,794
2017-12-29 $56.90 $57.19 $56.88 $56.89 $50.40 5,085,427
2017-12-28 $57.07 $57.14 $56.76 $56.90 $50.40 7,291,202
2017-12-27 $57.08 $57.20 $56.91 $56.99 $50.48 5,992,589
2017-12-26 $56.83 $57.12 $56.79 $57.00 $50.49 8,506,305
2017-12-22 $56.86 $56.96 $56.80 $56.87 $50.38 4,218,648
2017-12-21 $56.93 $57.02 $56.72 $56.78 $50.30 5,553,062
2017-12-20 $56.97 $57.02 $56.48 $56.82 $50.33 13,813,849
2017-12-19 $57.07 $57.18 $56.91 $56.92 $50.42 7,888,969
2017-12-18 $57.00 $57.31 $56.82 $56.85 $50.36 8,799,565
2017-12-15 $56.57 $56.96 $56.57 $56.88 $50.39 9,090,857
2017-12-14 $56.99 $56.99 $56.65 $56.66 $49.83 9,118,159
2017-12-13 $56.63 $57.04 $56.55 $56.91 $50.05 11,588,967
2017-12-12 $56.61 $56.81 $56.40 $56.59 $49.76 6,220,156
2017-12-11 $56.53 $56.61 $56.27 $56.58 $49.76 6,737,792
2017-12-08 $56.45 $56.59 $56.20 $56.59 $49.76 8,695,470
2017-12-07 $56.89 $56.92 $56.41 $56.44 $49.63 7,555,540
2017-12-06 $56.62 $56.99 $56.62 $56.99 $50.12 16,712,173
2017-12-05 $56.72 $56.93 $56.48 $56.63 $49.80 22,930,375
2017-12-04 $56.25 $56.77 $56.08 $56.72 $49.88 22,771,264
2017-12-01 $55.93 $56.21 $55.33 $56.19 $49.41 29,328,699
2017-11-30 $55.75 $56.20 $55.61 $56.05 $49.29 14,098,318
2017-11-29 $55.21 $55.75 $55.16 $55.54 $48.84 14,739,877
2017-11-28 $54.89 $55.25 $54.77 $55.25 $48.59 6,886,718
2017-11-27 $54.74 $54.90 $54.72 $54.80 $48.19 8,108,867
2017-11-24 $54.90 $54.96 $54.76 $54.77 $48.16 2,331,041
2017-11-22 $54.87 $54.93 $54.64 $54.81 $48.20 10,470,390
2017-11-21 $54.80 $55.11 $54.74 $54.88 $48.26 10,382,910
2017-11-20 $54.67 $54.88 $54.65 $54.70 $48.10 6,946,926
2017-11-17 $54.80 $54.95 $54.65 $54.76 $48.16 7,298,891
2017-11-16 $54.69 $55.11 $54.62 $54.95 $48.32 11,134,194
2017-11-15 $54.61 $54.66 $54.16 $54.20 $47.66 10,724,836
2017-11-14 $54.45 $54.82 $54.37 $54.78 $48.17 8,903,465
2017-11-13 $54.31 $54.81 $54.28 $54.59 $48.01 7,808,138
2017-11-10 $53.65 $54.33 $53.62 $54.28 $47.73 7,993,223
2017-11-09 $53.50 $53.91 $53.46 $53.73 $47.25 10,364,868
2017-11-08 $53.32 $53.74 $53.25 $53.74 $47.26 12,765,691
2017-11-07 $52.60 $53.16 $52.43 $53.16 $46.75 9,536,301
2017-11-06 $53.03 $53.04 $52.56 $52.57 $46.23 10,731,043
2017-11-03 $53.16 $53.31 $53.08 $53.14 $46.73 5,922,420
2017-11-02 $53.20 $53.29 $52.93 $53.13 $46.72 10,661,369
2017-11-01 $53.24 $53.40 $53.09 $53.26 $46.84 7,556,265
2017-10-31 $52.91 $53.21 $52.82 $53.09 $46.69 10,824,939
2017-10-30 $52.98 $53.03 $52.61 $52.65 $46.30 9,299,808
2017-10-27 $53.42 $53.49 $52.99 $53.10 $46.70 10,230,353
2017-10-26 $53.71 $53.94 $53.55 $53.56 $47.10 14,583,737
2017-10-25 $53.66 $53.75 $53.20 $53.52 $47.06 12,213,445
2017-10-24 $53.82 $53.89 $53.60 $53.67 $47.20 10,682,309
2017-10-23 $53.86 $54.13 $53.79 $53.86 $47.36 7,326,418
2017-10-20 $53.93 $53.96 $53.73 $53.90 $47.40 11,702,607
2017-10-19 $54.07 $54.12 $53.85 $54.03 $47.51 8,544,450
2017-10-18 $54.33 $54.41 $54.16 $54.32 $47.77 4,668,545
2017-10-17 $54.45 $54.50 $54.22 $54.39 $47.83 10,375,476
2017-10-16 $54.51 $54.62 $54.49 $54.59 $48.01 4,349,599
2017-10-13 $54.68 $54.71 $54.53 $54.57 $47.99 8,315,588
2017-10-12 $54.20 $54.52 $54.15 $54.47 $47.90 8,096,278
2017-10-11 $54.10 $54.39 $54.10 $54.24 $47.70 10,316,307
2017-10-10 $53.88 $54.27 $53.82 $54.13 $47.60 10,646,464
2017-10-09 $53.88 $53.96 $53.56 $53.66 $47.19 12,580,285
2017-10-06 $54.08 $54.17 $53.74 $53.81 $47.32 7,605,511
2017-10-05 $54.29 $54.49 $54.21 $54.35 $47.79 19,005,045
2017-10-04 $53.86 $54.32 $53.71 $54.11 $47.58 21,389,237
2017-10-03 $53.97 $54.04 $53.80 $53.94 $47.43 20,408,989
2017-10-02 $53.98 $54.20 $53.84 $53.88 $47.38 17,849,974
2017-09-29 $54.02 $54.15 $53.93 $53.98 $47.47 14,502,777
2017-09-28 $53.95 $54.17 $53.90 $54.02 $47.50 7,768,204
2017-09-27 $54.33 $54.38 $53.72 $54.02 $47.50 11,657,799
2017-09-26 $54.37 $54.52 $54.25 $54.44 $47.87 17,321,438
2017-09-25 $54.01 $54.36 $53.97 $54.31 $47.76 9,185,443
2017-09-22 $54.17 $54.17 $53.88 $53.92 $47.42 11,318,160
2017-09-21 $54.53 $54.58 $54.03 $54.08 $47.56 10,398,659
2017-09-20 $54.98 $55.05 $54.33 $54.60 $48.01 11,029,247
2017-09-19 $55.33 $55.36 $55.00 $55.13 $48.48 6,207,650
2017-09-18 $55.27 $55.39 $55.14 $55.30 $48.63 8,299,356
2017-09-15 $55.26 $55.26 $55.00 $55.22 $48.56 12,497,722
2017-09-14 $55.49 $55.61 $55.29 $55.47 $48.48 5,817,854
2017-09-13 $55.50 $55.78 $55.50 $55.58 $48.57 7,972,349
2017-09-12 $55.43 $55.56 $55.40 $55.55 $48.55 7,453,407
2017-09-11 $55.19 $55.51 $55.18 $55.43 $48.44 9,177,812
2017-09-08 $55.17 $55.27 $54.88 $55.09 $48.14 9,158,225
2017-09-07 $55.32 $55.44 $55.18 $55.36 $48.38 16,738,124
2017-09-06 $55.15 $55.33 $55.01 $55.28 $48.31 17,461,950
2017-09-05 $54.81 $55.09 $54.76 $55.05 $48.11 20,215,854
2017-09-01 $54.82 $54.98 $54.76 $54.97 $48.04 17,904,528
2017-08-31 $54.73 $54.81 $54.65 $54.71 $47.81 10,117,345
2017-08-30 $54.60 $54.79 $54.59 $54.69 $47.79 6,497,079
2017-08-29 $54.44 $54.75 $54.39 $54.70 $47.80 6,219,484
2017-08-28 $54.62 $54.69 $54.35 $54.51 $47.64 6,204,742
2017-08-25 $54.70 $54.89 $54.64 $54.67 $47.78 7,359,198
2017-08-24 $55.20 $55.35 $54.44 $54.49 $47.62 11,807,145
2017-08-23 $55.35 $55.41 $55.19 $55.25 $48.28 5,367,122
2017-08-22 $55.43 $55.57 $55.33 $55.41 $48.42 7,129,438
2017-08-21 $55.16 $55.50 $55.00 $55.40 $48.41 6,829,335
2017-08-18 $55.23 $55.39 $55.11 $55.20 $48.24 6,810,276
2017-08-17 $55.66 $55.93 $55.35 $55.35 $48.37 6,725,638
2017-08-16 $55.70 $55.94 $55.70 $55.86 $48.82 5,682,844
2017-08-15 $55.41 $55.75 $55.41 $55.67 $48.65 11,059,028
2017-08-14 $55.24 $55.52 $55.24 $55.39 $48.41 10,657,802
2017-08-11 $54.98 $55.35 $54.98 $55.12 $48.17 4,928,434
2017-08-10 $55.17 $55.34 $55.06 $55.08 $48.14 6,662,766
2017-08-09 $55.18 $55.35 $55.12 $55.31 $48.34 7,251,819
2017-08-08 $55.29 $55.45 $55.19 $55.22 $48.26 9,813,162
2017-08-07 $55.03 $55.47 $55.03 $55.43 $48.44 16,853,974
2017-08-04 $55.14 $55.32 $54.94 $55.02 $48.08 17,063,732
2017-08-03 $55.21 $55.50 $55.10 $55.17 $48.21 17,803,239
2017-08-02 $55.15 $55.31 $54.97 $55.22 $48.26 17,133,677
2017-08-01 $55.38 $55.53 $55.23 $55.26 $48.29 19,015,257
2017-07-31 $55.20 $55.45 $55.19 $55.32 $48.34 7,279,311
2017-07-28 $55.64 $55.87 $54.57 $55.34 $48.36 18,412,186
2017-07-27 $55.31 $55.82 $55.28 $55.81 $48.77 12,859,013
2017-07-26 $55.29 $55.41 $55.10 $55.27 $48.30 7,593,978
2017-07-25 $55.09 $55.32 $55.04 $55.28 $48.31 13,799,891
2017-07-24 $55.06 $55.09 $54.86 $54.90 $47.98 9,302,362
2017-07-21 $54.80 $55.10 $54.75 $55.08 $48.14 7,772,496
2017-07-20 $54.94 $55.16 $54.84 $54.99 $48.06 9,816,651
2017-07-19 $54.76 $54.98 $54.69 $54.98 $48.05 5,591,984
2017-07-18 $54.74 $54.87 $54.61 $54.78 $47.87 5,310,799
2017-07-17 $54.82 $54.84 $54.62 $54.78 $47.87 7,902,171
2017-07-14 $54.54 $54.80 $54.52 $54.72 $47.82 6,341,056
2017-07-13 $54.35 $54.41 $54.24 $54.29 $47.44 10,008,222
2017-07-12 $54.32 $54.47 $54.24 $54.28 $47.44 8,100,821
2017-07-11 $54.18 $54.20 $53.86 $53.98 $47.17 11,256,392
2017-07-10 $54.56 $54.56 $54.06 $54.13 $47.30 9,119,230
2017-07-07 $54.59 $54.70 $54.36 $54.51 $47.64 9,841,537
2017-07-06 $54.66 $54.83 $54.53 $54.54 $47.66 7,942,458
2017-07-05 $54.88 $55.00 $54.79 $54.85 $47.93 15,837,003
2017-07-03 $54.98 $55.21 $54.87 $54.89 $47.97 5,782,551
2017-06-30 $55.05 $55.15 $54.93 $54.94 $48.01 11,222,574
2017-06-29 $55.36 $55.51 $54.64 $54.84 $47.93 19,058,635
2017-06-28 $55.56 $55.67 $55.41 $55.43 $48.44 10,734,272
2017-06-27 $55.60 $55.76 $55.22 $55.23 $48.27 10,585,478
2017-06-26 $55.66 $55.89 $55.61 $55.71 $48.69 6,590,516
2017-06-23 $55.46 $55.66 $55.42 $55.49 $48.49 10,146,430
2017-06-22 $55.76 $55.79 $55.45 $55.47 $48.48 7,227,619
2017-06-21 $56.00 $56.12 $55.78 $55.84 $48.80 12,517,762
2017-06-20 $56.27 $56.30 $55.99 $56.00 $48.94 7,231,693
2017-06-19 $56.08 $56.22 $55.71 $56.22 $49.13 7,883,114
2017-06-16 $56.05 $56.07 $55.45 $55.95 $48.90 26,268,033
2017-06-15 $56.83 $57.07 $56.63 $56.98 $49.41 10,361,114
2017-06-14 $56.98 $57.23 $56.91 $57.11 $49.52 16,040,224
2017-06-13 $56.66 $56.80 $56.44 $56.75 $49.21 9,520,637
2017-06-12 $56.69 $56.92 $56.53 $56.66 $49.13 11,442,272
2017-06-09 $56.70 $56.83 $56.52 $56.67 $49.14 13,410,191
2017-06-08 $57.14 $57.15 $56.58 $56.74 $49.20 10,593,403
2017-06-07 $57.07 $57.25 $57.05 $57.17 $49.58 10,077,731
2017-06-06 $57.28 $57.33 $57.08 $57.19 $49.59 14,846,461
2017-06-05 $57.20 $57.36 $57.03 $57.33 $49.71 17,359,552
2017-06-02 $57.25 $57.29 $56.98 $57.27 $49.66 17,247,921
2017-06-01 $56.71 $57.10 $56.53 $57.10 $49.51 23,243,909
2017-05-31 $56.53 $56.80 $56.53 $56.64 $49.12 9,780,138
2017-05-30 $56.38 $56.53 $56.29 $56.48 $48.98 4,250,927
2017-05-26 $56.33 $56.51 $56.32 $56.50 $48.99 4,207,602
2017-05-25 $56.02 $56.44 $56.00 $56.29 $48.81 6,034,051
2017-05-24 $55.76 $55.98 $55.69 $55.94 $48.51 5,152,943
2017-05-23 $55.74 $55.98 $55.69 $55.72 $48.32 7,518,524
2017-05-22 $55.36 $55.74 $55.35 $55.66 $48.27 7,101,778
2017-05-19 $55.07 $55.45 $54.99 $55.35 $48.00 6,277,618
2017-05-18 $55.03 $55.18 $54.87 $55.05 $47.74 7,906,570
2017-05-17 $55.00 $55.20 $54.86 $55.01 $47.70 14,021,743
2017-05-16 $55.31 $55.39 $55.05 $55.09 $47.77 4,797,112
2017-05-15 $54.93 $55.20 $54.93 $55.14 $47.82 7,303,665
2017-05-12 $55.07 $55.11 $54.93 $54.96 $47.66 5,478,808
2017-05-11 $54.97 $55.12 $54.88 $55.12 $47.80 5,058,934
2017-05-10 $55.03 $55.11 $54.96 $55.04 $47.73 5,232,283
2017-05-09 $55.18 $55.28 $54.91 $55.00 $47.69 7,256,877
2017-05-08 $55.26 $55.26 $55.09 $55.20 $47.87 5,323,425
2017-05-05 $55.22 $55.28 $55.05 $55.22 $47.88 8,539,495
2017-05-04 $54.79 $55.36 $54.74 $55.07 $47.75 11,587,380
2017-05-03 $54.65 $54.74 $54.48 $54.65 $47.39 10,971,246
2017-05-02 $54.85 $54.96 $54.55 $54.60 $47.35 7,672,102
2017-05-01 $55.26 $55.26 $54.92 $54.97 $47.67 8,353,940
2017-04-28 $55.04 $55.20 $54.89 $55.18 $47.85 7,034,843
2017-04-27 $55.35 $55.38 $55.11 $55.20 $47.87 5,861,399
2017-04-26 $55.74 $55.74 $55.24 $55.27 $47.93 7,930,815
2017-04-25 $55.53 $55.80 $55.51 $55.72 $48.32 7,292,892
2017-04-24 $55.16 $55.59 $55.16 $55.50 $48.13 9,831,677
2017-04-21 $55.13 $55.17 $54.97 $55.00 $47.69 8,435,717
2017-04-20 $55.08 $55.25 $54.97 $55.16 $47.83 9,738,220
2017-04-19 $55.55 $55.59 $55.19 $55.27 $47.93 7,254,574
2017-04-18 $55.16 $55.64 $55.06 $55.48 $48.11 11,085,516
2017-04-17 $54.93 $55.23 $54.92 $55.23 $47.89 10,585,810
2017-04-13 $55.05 $55.10 $54.82 $54.84 $47.55 6,719,143
2017-04-12 $54.84 $55.12 $54.81 $55.09 $47.77 7,377,375
2017-04-11 $54.87 $54.93 $54.69 $54.88 $47.59 6,325,114
2017-04-10 $54.72 $54.95 $54.62 $54.86 $47.57 5,260,614
2017-04-07 $54.60 $54.85 $54.58 $54.70 $47.43 7,629,874
2017-04-06 $54.60 $54.77 $54.51 $54.55 $47.30 5,061,030
2017-04-05 $54.66 $54.90 $54.48 $54.55 $47.30 7,268,060
2017-04-04 $54.53 $54.66 $54.43 $54.65 $47.39 5,283,980
2017-04-03 $54.66 $54.72 $54.40 $54.49 $47.25 10,666,615
2017-03-31 $54.67 $54.81 $54.58 $54.58 $47.33 4,762,285
2017-03-30 $54.80 $54.90 $54.69 $54.74 $47.47 5,399,136
2017-03-29 $54.70 $54.92 $54.66 $54.85 $47.56 5,558,224
2017-03-28 $54.45 $54.89 $54.45 $54.75 $47.48 8,810,225
2017-03-27 $54.50 $54.72 $54.41 $54.65 $47.39 5,739,464
2017-03-24 $54.81 $54.89 $54.52 $54.70 $47.43 8,343,294
2017-03-23 $54.88 $55.08 $54.72 $54.81 $47.53 7,474,716
2017-03-22 $55.12 $55.21 $54.80 $54.93 $47.63 7,094,715
2017-03-21 $55.11 $55.27 $54.97 $55.04 $47.73 13,135,495
2017-03-20 $55.03 $55.16 $54.99 $55.08 $47.76 6,559,189
2017-03-17 $55.17 $55.36 $54.98 $54.98 $47.68 16,469,401
2017-03-16 $55.35 $55.42 $55.23 $55.42 $47.81 8,727,176
2017-03-15 $55.00 $55.50 $55.00 $55.34 $47.74 14,102,871
2017-03-14 $55.02 $55.14 $54.90 $54.93 $47.38 7,890,811
2017-03-13 $55.00 $55.16 $54.93 $55.09 $47.52 10,657,995
2017-03-10 $55.03 $55.12 $54.90 $55.05 $47.49 6,530,445
2017-03-09 $54.69 $54.89 $54.69 $54.80 $47.27 7,025,304
2017-03-08 $54.69 $54.80 $54.64 $54.71 $47.19 10,787,982
2017-03-07 $54.76 $54.94 $54.75 $54.83 $47.30 7,845,939
2017-03-06 $54.95 $54.98 $54.81 $54.90 $47.36 6,686,606
2017-03-03 $55.18 $55.23 $54.90 $55.14 $47.56 10,083,246
2017-03-02 $55.30 $55.47 $55.19 $55.35 $47.75 9,988,467
2017-03-01 $55.13 $55.48 $55.05 $55.36 $47.75 16,716,139
2017-02-28 $54.94 $55.22 $54.88 $55.10 $47.53 17,735,461
2017-02-27 $55.19 $55.19 $54.91 $55.03 $47.47 12,707,364
2017-02-24 $55.03 $55.30 $54.99 $55.28 $47.69 7,762,182
2017-02-23 $55.00 $55.31 $54.96 $55.09 $47.52 9,790,318
2017-02-22 $54.90 $55.03 $54.82 $54.96 $47.41 8,098,986
2017-02-21 $54.62 $55.09 $54.56 $54.95 $47.40 16,499,912
2017-02-17 $54.03 $54.52 $53.93 $54.46 $46.98 15,581,773
2017-02-16 $54.06 $54.21 $53.81 $54.19 $46.74 11,377,402
2017-02-15 $53.75 $54.16 $53.64 $54.12 $46.68 12,675,948
2017-02-14 $53.49 $53.73 $53.30 $53.63 $46.26 10,483,346
2017-02-13 $53.70 $53.77 $53.47 $53.62 $46.25 14,059,475
2017-02-10 $53.61 $53.69 $53.42 $53.62 $46.25 9,354,195
2017-02-09 $53.30 $53.67 $53.21 $53.58 $46.22 8,840,897
2017-02-08 $53.20 $53.46 $53.12 $53.36 $46.03 8,559,239
2017-02-07 $52.81 $53.24 $52.81 $53.14 $45.84 8,364,416
2017-02-06 $52.97 $52.98 $52.71 $52.71 $45.47 19,067,927
2017-02-03 $52.93 $53.15 $52.79 $53.00 $45.72 17,954,719
2017-02-02 $52.42 $52.87 $52.42 $52.66 $45.43 18,747,453
2017-02-01 $52.34 $52.50 $52.17 $52.18 $45.01 18,477,183
2017-01-31 $52.34 $52.59 $52.25 $52.59 $45.36 12,055,276
2017-01-30 $52.23 $52.41 $52.19 $52.34 $45.15 9,951,653
2017-01-27 $52.54 $52.68 $52.24 $52.38 $45.18 16,358,712
2017-01-26 $52.92 $52.93 $52.67 $52.67 $45.43 9,978,325
2017-01-25 $53.03 $53.10 $52.89 $52.90 $45.63 8,816,756
2017-01-24 $52.60 $52.96 $52.58 $52.91 $45.64 10,242,502
2017-01-23 $52.58 $52.61 $52.39 $52.56 $45.34 16,203,816
2017-01-20 $52.49 $52.77 $52.31 $52.58 $45.36 11,015,593
2017-01-19 $52.37 $52.37 $52.12 $52.24 $45.06 17,283,419
2017-01-18 $52.20 $52.45 $52.20 $52.43 $45.23 11,652,057
2017-01-17 $51.56 $52.28 $51.51 $52.25 $45.07 19,030,129
2017-01-13 $51.49 $51.62 $51.39 $51.52 $44.44 6,517,691
2017-01-12 $51.52 $51.61 $51.44 $51.49 $44.42 13,257,560
2017-01-11 $51.35 $51.62 $51.35 $51.54 $44.46 12,087,515
2017-01-10 $51.65 $51.73 $51.36 $51.44 $44.37 10,344,310
2017-01-09 $51.92 $51.96 $51.65 $51.70 $44.60 6,903,166
2017-01-06 $51.97 $52.15 $51.78 $52.12 $44.96 9,092,386
2017-01-05 $51.89 $52.14 $51.70 $52.07 $44.92 12,312,524
2017-01-04 $51.97 $52.15 $51.89 $51.90 $44.77 9,144,625
2017-01-03 $51.75 $51.97 $51.60 $51.90 $44.77 21,730,034
2016-12-30 $51.98 $52.08 $51.60 $51.71 $44.61 8,049,944
2016-12-29 $51.76 $52.03 $51.73 $51.97 $44.83 10,299,366
2016-12-28 $52.01 $52.04 $51.73 $51.73 $44.62 8,643,605
2016-12-27 $52.02 $52.15 $51.96 $52.05 $44.90 13,378,478
2016-12-23 $51.93 $52.10 $51.93 $52.06 $44.91 6,484,307
2016-12-22 $51.98 $52.07 $51.87 $51.96 $44.82 6,537,203
2016-12-21 $52.00 $52.29 $52.00 $52.04 $44.89 6,553,072
2016-12-20 $52.17 $52.17 $51.81 $52.05 $44.90 15,316,929
2016-12-19 $52.11 $52.23 $51.97 $52.15 $44.99 7,523,220
2016-12-16 $51.92 $52.08 $51.81 $52.05 $44.90 15,871,085
2016-12-15 $51.92 $52.31 $51.76 $52.14 $44.65 16,154,516
2016-12-14 $52.52 $52.69 $51.78 $51.92 $44.46 25,358,222
2016-12-13 $52.35 $52.61 $52.23 $52.49 $44.95 10,452,370
2016-12-12 $51.91 $52.30 $51.91 $52.25 $44.74 9,935,922
2016-12-09 $51.33 $52.05 $51.33 $52.04 $44.56 14,415,862
2016-12-08 $51.31 $51.55 $51.21 $51.30 $43.93 16,962,637
2016-12-07 $50.76 $51.55 $50.75 $51.51 $44.11 11,756,499
2016-12-06 $50.61 $50.78 $50.58 $50.78 $43.48 16,546,284
2016-12-05 $50.58 $50.71 $50.48 $50.63 $43.35 21,223,431
2016-12-02 $50.38 $50.61 $50.35 $50.57 $43.30 21,586,833
2016-12-01 $50.39 $50.44 $49.98 $50.25 $43.03 33,621,059
2016-11-30 $51.14 $51.29 $50.57 $50.58 $43.31 16,837,552
2016-11-29 $51.34 $51.46 $51.22 $51.40 $44.01 7,914,974
2016-11-28 $51.21 $51.42 $51.09 $51.33 $43.95 15,116,511
2016-11-25 $50.93 $51.23 $50.93 $51.22 $43.86 10,823,549
2016-11-23 $50.90 $51.07 $50.75 $50.82 $43.52 14,783,646
2016-11-22 $50.99 $51.20 $50.96 $51.10 $43.76 11,991,815
2016-11-21 $50.57 $50.86 $50.34 $50.84 $43.53 18,968,738
2016-11-18 $50.68 $50.72 $50.43 $50.50 $43.24 14,786,066
2016-11-17 $50.73 $50.78 $50.45 $50.68 $43.40 15,626,709
2016-11-16 $50.77 $50.99 $50.69 $50.77 $43.47 16,034,236
2016-11-15 $50.55 $50.84 $50.47 $50.76 $43.46 23,028,587
2016-11-14 $50.54 $50.58 $50.26 $50.45 $43.20 20,591,712
2016-11-11 $50.45 $50.71 $50.21 $50.54 $43.28 20,828,070
2016-11-10 $52.00 $52.00 $50.49 $50.59 $43.32 52,818,081
2016-11-09 $51.62 $52.15 $51.27 $51.98 $44.51 34,557,160
2016-11-08 $52.10 $52.86 $52.05 $52.70 $45.13 13,406,760
2016-11-07 $52.05 $52.51 $52.02 $52.48 $44.94 11,763,039
2016-11-04 $52.00 $52.08 $51.57 $51.61 $44.19 11,992,424
2016-11-03 $52.60 $52.61 $52.01 $52.08 $44.59 15,641,594
2016-11-02 $52.44 $52.74 $52.40 $52.44 $44.90 9,703,303
2016-11-01 $52.80 $52.89 $52.40 $52.57 $45.01 11,342,289
2016-10-31 $52.71 $52.93 $52.67 $52.80 $45.21 8,579,097
2016-10-28 $52.41 $52.85 $52.32 $52.67 $45.10 12,751,016
2016-10-27 $52.67 $52.88 $52.38 $52.45 $44.91 17,905,674
2016-10-26 $52.80 $52.90 $52.61 $52.69 $45.12 12,417,730
2016-10-25 $52.79 $52.89 $52.72 $52.76 $45.18 9,414,617
2016-10-24 $52.29 $52.69 $52.29 $52.57 $45.01 7,609,480
2016-10-21 $52.13 $52.30 $52.01 $52.23 $44.72 14,028,243
2016-10-20 $51.95 $52.13 $51.82 $51.95 $44.48 12,176,293
2016-10-19 $52.18 $52.27 $51.90 $51.98 $44.51 9,032,026
2016-10-18 $52.36 $52.58 $52.27 $52.28 $44.77 7,844,949
2016-10-17 $52.39 $52.46 $52.09 $52.12 $44.63 8,464,992
2016-10-14 $52.38 $52.62 $52.29 $52.37 $44.84 10,659,073
2016-10-13 $51.99 $52.51 $51.93 $52.36 $44.83 19,180,711
2016-10-12 $52.15 $52.48 $52.05 $52.35 $44.83 7,145,429
2016-10-11 $52.29 $52.33 $51.87 $52.06 $44.58 19,642,620
2016-10-10 $52.45 $52.64 $52.23 $52.33 $44.81 8,661,735
2016-10-07 $52.49 $52.60 $51.96 $52.33 $44.81 11,402,972
2016-10-06 $52.17 $52.60 $52.09 $52.47 $44.93 15,413,329
2016-10-05 $52.51 $52.60 $52.24 $52.37 $44.84 15,203,813
2016-10-04 $52.83 $52.87 $52.32 $52.42 $44.89 13,346,553
2016-10-03 $53.12 $53.16 $52.77 $52.87 $45.27 11,454,239
2016-09-30 $52.93 $53.39 $52.93 $53.21 $45.56 17,343,111
2016-09-29 $53.17 $53.20 $52.64 $52.68 $45.11 15,093,971
2016-09-28 $53.22 $53.32 $52.96 $53.20 $45.55 9,757,545
2016-09-27 $52.89 $53.26 $52.86 $53.11 $45.48 12,608,728
2016-09-26 $53.20 $53.22 $52.84 $52.89 $45.29 12,797,243
2016-09-23 $53.59 $53.60 $53.32 $53.34 $45.67 12,930,969
2016-09-22 $53.30 $53.68 $53.30 $53.58 $45.88 17,315,981
2016-09-21 $52.83 $53.24 $52.55 $53.11 $45.48 24,882,717
2016-09-20 $52.93 $53.02 $52.81 $52.82 $45.23 9,705,899
2016-09-19 $52.80 $52.99 $52.68 $52.68 $45.11 9,579,434
2016-09-16 $52.90 $52.95 $52.48 $52.79 $45.20 14,475,119
2016-09-15 $52.74 $53.35 $52.69 $53.29 $45.35 10,903,004
2016-09-14 $53.05 $53.24 $52.71 $52.86 $44.98 19,396,233
2016-09-13 $53.40 $53.46 $52.91 $53.02 $45.12 21,780,467
2016-09-12 $52.63 $53.76 $52.63 $53.68 $45.68 23,542,651
2016-09-09 $53.69 $53.79 $52.69 $52.69 $44.84 24,921,562
2016-09-08 $54.25 $54.41 $54.06 $54.16 $46.09 13,344,386
2016-09-07 $54.84 $54.94 $54.35 $54.46 $46.34 13,418,458
2016-09-06 $54.83 $54.96 $54.56 $54.94 $46.75 9,273,315
2016-09-02 $54.60 $54.95 $54.56 $54.82 $46.65 10,966,741
2016-09-01 $54.16 $54.45 $54.11 $54.40 $46.29 16,677,600
2016-08-31 $54.26 $54.44 $54.19 $54.38 $46.28 8,154,863
2016-08-30 $54.53 $54.61 $54.23 $54.31 $46.22 7,950,912
2016-08-29 $54.41 $54.63 $54.36 $54.63 $46.49 8,202,616
2016-08-26 $54.64 $54.86 $54.16 $54.31 $46.22 13,499,833
2016-08-25 $54.83 $54.83 $54.48 $54.59 $46.45 7,359,658
2016-08-24 $54.87 $54.98 $54.58 $54.80 $46.63 7,793,580
2016-08-23 $55.03 $55.13 $54.87 $54.89 $46.71 5,687,354
2016-08-22 $54.92 $55.06 $54.82 $55.00 $46.80 9,938,559
2016-08-19 $54.98 $54.99 $54.81 $54.92 $46.74 5,846,500
2016-08-18 $54.95 $55.11 $54.95 $55.05 $46.85 6,683,841
2016-08-17 $54.69 $54.94 $54.49 $54.86 $46.68 12,551,981
2016-08-16 $54.87 $54.88 $54.70 $54.71 $46.56 6,712,120
2016-08-15 $55.16 $55.25 $54.95 $54.95 $46.76 8,568,188
2016-08-12 $55.00 $55.15 $54.96 $55.09 $46.88 8,783,845
2016-08-11 $55.18 $55.18 $54.88 $54.90 $46.72 8,082,993
2016-08-10 $54.85 $55.01 $54.79 $54.90 $46.72 7,303,642
2016-08-09 $54.53 $54.90 $54.53 $54.70 $46.55 7,840,923
2016-08-08 $54.82 $54.86 $54.36 $54.53 $46.40 8,057,686
2016-08-05 $54.72 $54.87 $54.48 $54.59 $46.45 12,028,548
2016-08-04 $54.47 $54.72 $54.33 $54.50 $46.38 8,943,229
2016-08-03 $54.77 $54.77 $54.23 $54.38 $46.28 13,290,826
2016-08-02 $54.78 $54.89 $54.45 $54.68 $46.53 11,733,514
2016-08-01 $54.66 $54.87 $54.50 $54.76 $46.60 14,917,934
2016-07-29 $54.50 $54.78 $54.39 $54.70 $46.55 9,262,256
2016-07-28 $54.51 $54.53 $54.03 $54.43 $46.32 10,873,813
2016-07-27 $54.94 $54.94 $54.04 $54.19 $46.11 21,562,365
2016-07-26 $55.37 $55.54 $54.97 $55.01 $46.81 11,737,796
2016-07-25 $55.45 $55.49 $55.19 $55.44 $47.18 4,033,429
2016-07-22 $55.35 $55.53 $55.28 $55.50 $47.23 10,602,378
2016-07-21 $55.32 $55.35 $55.03 $55.24 $47.01 6,673,225
2016-07-20 $55.59 $55.66 $55.37 $55.40 $47.14 6,073,198
2016-07-19 $55.48 $55.60 $55.33 $55.60 $47.31 5,295,589
2016-07-18 $55.70 $55.74 $55.55 $55.64 $47.35 9,656,863
2016-07-15 $55.74 $55.96 $55.59 $55.70 $47.40 10,722,169
2016-07-14 $55.68 $56.02 $55.60 $55.70 $47.40 15,486,751
2016-07-13 $55.47 $55.78 $55.36 $55.71 $47.41 9,398,867
2016-07-12 $55.61 $55.69 $55.38 $55.40 $47.14 15,270,849
2016-07-11 $55.70 $55.87 $55.42 $55.70 $47.40 8,213,936
2016-07-08 $55.35 $55.74 $55.18 $55.69 $47.39 10,227,475
2016-07-07 $55.39 $55.49 $55.03 $55.14 $46.92 15,618,144
2016-07-06 $55.19 $55.34 $54.91 $55.25 $47.02 19,539,538
2016-07-05 $54.82 $55.55 $54.82 $55.20 $46.97 19,917,077
2016-07-01 $55.25 $55.27 $54.87 $54.89 $46.71 14,933,906
2016-06-30 $54.01 $55.15 $54.00 $55.15 $46.93 20,984,760
2016-06-29 $53.60 $53.97 $53.43 $53.94 $45.90 10,820,963
2016-06-28 $53.44 $53.44 $52.84 $53.32 $45.37 11,868,598
2016-06-27 $53.02 $53.11 $52.65 $52.99 $45.09 19,371,970
2016-06-24 $53.15 $53.78 $52.88 $53.10 $45.19 23,775,904
2016-06-23 $54.02 $54.14 $53.87 $54.14 $46.07 5,640,533
2016-06-22 $53.85 $54.00 $53.75 $53.81 $45.79 5,408,273
2016-06-21 $53.71 $53.92 $53.69 $53.78 $45.77 6,879,071
2016-06-20 $53.81 $53.98 $53.57 $53.64 $45.65 6,497,515
2016-06-17 $53.61 $53.69 $53.12 $53.47 $45.50 10,077,549
2016-06-16 $53.56 $54.04 $53.48 $54.01 $45.68 12,205,722
2016-06-15 $53.88 $54.03 $53.66 $53.73 $45.45 9,347,542
2016-06-14 $53.66 $53.91 $53.34 $53.89 $45.58 9,530,933
2016-06-13 $54.13 $54.22 $53.68 $53.68 $45.41 9,118,622
2016-06-10 $53.82 $54.22 $53.76 $54.13 $45.79 10,563,935
2016-06-09 $53.78 $54.12 $53.77 $54.09 $45.75 5,946,840
2016-06-08 $53.55 $53.90 $53.44 $53.88 $45.57 6,024,492
2016-06-07 $53.66 $53.77 $53.47 $53.56 $45.30 5,572,792
2016-06-06 $53.65 $53.76 $53.36 $53.62 $45.35 10,777,563
2016-06-03 $53.32 $53.58 $53.11 $53.56 $45.30 13,362,517
2016-06-02 $53.09 $53.22 $52.91 $53.22 $45.02 6,309,847
2016-06-01 $52.70 $53.20 $52.70 $53.20 $45.00 10,175,759
2016-05-31 $53.08 $53.16 $52.54 $52.66 $44.54 8,766,367
2016-05-27 $53.00 $53.09 $52.83 $53.00 $44.83 7,873,341
2016-05-26 $52.79 $53.06 $52.79 $52.94 $44.78 7,956,961
2016-05-25 $52.75 $52.95 $52.63 $52.73 $44.60 9,815,277
2016-05-24 $52.33 $52.77 $52.31 $52.65 $44.53 11,258,205
2016-05-23 $52.25 $52.35 $52.11 $52.21 $44.16 8,546,688
2016-05-20 $52.57 $52.60 $52.10 $52.16 $44.12 7,050,783
2016-05-19 $52.08 $52.45 $51.95 $52.43 $44.35 13,237,265
2016-05-18 $52.24 $52.40 $51.72 $51.92 $43.92 20,132,506
2016-05-17 $53.38 $53.55 $52.39 $52.53 $44.43 19,898,113
2016-05-16 $53.14 $53.70 $53.10 $53.58 $45.32 8,139,327
2016-05-13 $53.79 $53.87 $53.15 $53.24 $45.03 10,657,717
2016-05-12 $53.75 $54.03 $53.64 $53.92 $45.61 11,906,398
2016-05-11 $53.98 $54.04 $53.61 $53.63 $45.36 6,462,128
2016-05-10 $53.70 $54.06 $53.64 $54.06 $45.73 8,567,408
2016-05-09 $53.27 $53.68 $53.15 $53.53 $45.28 9,845,154
2016-05-06 $52.89 $53.24 $52.72 $53.24 $45.03 8,435,388
2016-05-05 $52.84 $53.26 $52.80 $52.97 $44.81 10,555,852
2016-05-04 $52.65 $53.06 $52.50 $52.96 $44.80 11,003,090
2016-05-03 $52.71 $53.01 $52.65 $52.80 $44.66 12,837,332
2016-05-02 $52.45 $52.95 $52.28 $52.90 $44.75 14,096,369
2016-04-29 $52.40 $52.41 $51.99 $52.30 $44.24 13,198,524
2016-04-28 $52.16 $52.72 $52.15 $52.41 $44.33 11,545,041
2016-04-27 $52.30 $52.52 $51.91 $52.36 $44.29 12,012,219
2016-04-26 $52.45 $52.48 $52.02 $52.11 $44.08 10,821,477
2016-04-25 $51.67 $52.32 $51.66 $52.32 $44.26 8,947,330
2016-04-22 $51.60 $51.96 $51.54 $51.96 $43.95 22,004,991
2016-04-21 $52.51 $52.58 $51.73 $51.77 $43.79 30,667,319
2016-04-20 $53.22 $53.22 $52.58 $52.59 $44.48 20,207,310
2016-04-19 $53.23 $53.36 $53.07 $53.31 $45.09 5,980,137
2016-04-18 $52.95 $53.34 $52.91 $53.34 $45.12 8,476,819
2016-04-15 $52.70 $53.06 $52.64 $53.04 $44.86 12,384,193
2016-04-14 $52.92 $53.05 $52.67 $52.71 $44.59 11,811,284
2016-04-13 $53.49 $53.55 $52.71 $52.95 $44.79 14,779,949
2016-04-12 $53.04 $53.42 $53.04 $53.36 $45.13 9,361,144
2016-04-11 $53.47 $53.64 $52.99 $53.03 $44.86 6,694,169
2016-04-08 $53.35 $53.47 $53.24 $53.41 $45.18 7,040,184
2016-04-07 $53.34 $53.53 $52.95 $53.12 $44.93 11,243,339
2016-04-06 $53.14 $53.71 $53.14 $53.70 $45.42 11,672,409
2016-04-05 $53.42 $53.54 $53.16 $53.28 $45.07 11,748,798
2016-04-04 $53.69 $53.75 $53.36 $53.64 $45.37 12,949,022
2016-04-01 $52.84 $53.77 $52.77 $53.62 $45.35 14,840,290
2016-03-31 $53.25 $53.34 $53.00 $53.06 $44.88 8,297,414
2016-03-30 $53.17 $53.34 $53.04 $53.34 $45.12 8,932,310
2016-03-29 $52.57 $53.01 $52.50 $52.99 $44.82 10,354,692
2016-03-28 $52.38 $52.71 $52.38 $52.60 $44.49 7,363,677
2016-03-24 $52.20 $52.37 $52.15 $52.32 $44.26 9,455,483
2016-03-23 $52.26 $52.94 $52.24 $52.38 $44.31 11,304,315
2016-03-22 $52.51 $52.65 $52.29 $52.37 $44.30 9,853,229
2016-03-21 $52.67 $52.87 $52.44 $52.68 $44.56 11,421,420
2016-03-18 $52.81 $52.86 $52.57 $52.65 $44.53 13,037,040
2016-03-17 $52.65 $53.16 $52.60 $52.99 $44.59 13,903,391
2016-03-16 $52.51 $52.79 $52.15 $52.67 $44.32 13,743,414
2016-03-15 $52.27 $52.62 $52.18 $52.55 $44.22 6,523,735
2016-03-14 $52.42 $52.54 $52.26 $52.42 $44.11 10,645,085
2016-03-11 $52.54 $52.65 $52.26 $52.45 $44.14 12,880,525
2016-03-10 $52.45 $52.57 $51.83 $52.28 $44.00 13,089,841
2016-03-09 $52.03 $52.33 $52.02 $52.26 $43.98 11,307,512
2016-03-08 $51.58 $52.15 $51.49 $51.87 $43.65 11,474,552
2016-03-07 $51.82 $52.00 $51.63 $51.72 $43.52 14,095,858
2016-03-04 $51.80 $52.17 $51.60 $52.04 $43.79 17,384,650
2016-03-03 $51.35 $51.82 $51.17 $51.82 $43.61 10,743,936
2016-03-02 $51.47 $51.56 $51.15 $51.56 $43.39 16,157,730
2016-03-01 $51.21 $51.50 $51.13 $51.41 $43.26 13,169,709
2016-02-29 $51.06 $51.46 $50.91 $50.92 $42.85 13,596,765
2016-02-26 $51.96 $51.96 $50.99 $51.09 $42.99 28,143,926
2016-02-25 $51.37 $51.85 $51.25 $51.82 $43.61 9,511,871
2016-02-24 $50.84 $51.30 $50.58 $51.24 $43.12 13,271,568
2016-02-23 $50.99 $51.18 $50.87 $51.08 $42.99 9,986,502
2016-02-22 $51.13 $51.24 $50.95 $51.09 $42.99 9,151,997
2016-02-19 $50.62 $50.94 $50.34 $50.84 $42.78 9,794,868
2016-02-18 $50.82 $50.92 $50.49 $50.76 $42.72 13,101,903
2016-02-17 $50.69 $51.14 $50.54 $50.99 $42.91 11,040,533
2016-02-16 $50.50 $50.54 $50.09 $50.47 $42.47 15,217,653
2016-02-12 $49.67 $50.08 $49.44 $50.07 $42.14 12,464,006
2016-02-11 $49.18 $49.60 $48.88 $49.37 $41.55 26,010,413
2016-02-10 $50.01 $50.30 $49.71 $49.77 $41.88 14,795,708
2016-02-09 $49.11 $50.10 $49.07 $49.83 $41.93 24,376,347
2016-02-08 $49.30 $49.64 $48.89 $49.50 $41.66 21,546,933
2016-02-05 $49.80 $49.95 $49.37 $49.63 $41.76 20,073,063
2016-02-04 $49.95 $50.01 $49.47 $49.71 $41.83 21,240,798
2016-02-03 $50.47 $50.56 $49.70 $50.17 $42.22 25,209,773
2016-02-02 $50.56 $50.56 $50.16 $50.28 $42.31 14,068,583
2016-02-01 $50.65 $51.14 $50.50 $50.93 $42.86 18,573,126
2016-01-29 $50.09 $50.83 $49.86 $50.76 $42.72 20,576,334
2016-01-28 $49.42 $49.93 $49.27 $49.75 $41.87 15,649,161
2016-01-27 $49.37 $49.87 $48.95 $49.25 $41.45 17,247,388
2016-01-26 $49.00 $49.62 $48.95 $49.29 $41.48 10,524,137
2016-01-25 $48.49 $49.27 $48.41 $48.85 $41.11 15,869,448
2016-01-22 $49.01 $49.39 $48.63 $49.29 $41.48 13,754,517
2016-01-21 $48.31 $48.67 $48.01 $48.46 $40.78 21,000,998
2016-01-20 $48.34 $48.56 $47.39 $48.27 $40.62 28,303,167
2016-01-19 $48.79 $49.06 $48.57 $48.88 $41.13 14,945,175
2016-01-15 $48.24 $48.62 $47.92 $48.30 $40.65 24,210,917
2016-01-14 $48.98 $49.41 $48.75 $49.07 $41.29 19,025,815
2016-01-13 $49.81 $49.85 $48.79 $48.84 $41.10 19,407,943
2016-01-12 $49.78 $49.95 $49.35 $49.75 $41.87 13,171,504
2016-01-11 $49.32 $49.66 $49.00 $49.48 $41.64 15,890,335
2016-01-08 $49.72 $49.72 $48.92 $49.02 $41.25 14,691,022
2016-01-07 $49.44 $49.93 $49.22 $49.40 $41.57 16,031,520
2016-01-06 $49.67 $50.20 $49.64 $50.00 $42.08 12,429,050
2016-01-05 $49.97 $50.29 $49.84 $50.17 $42.22 8,630,450
2016-01-04 $49.83 $49.85 $49.35 $49.85 $41.95 17,281,160
2015-12-31 $50.89 $50.90 $50.43 $50.49 $42.49 6,801,446
2015-12-30 $51.21 $51.27 $51.00 $51.06 $42.97 6,942,853
2015-12-29 $51.13 $51.29 $50.91 $51.24 $43.12 4,133,999
2015-12-28 $50.65 $50.81 $50.60 $50.80 $42.75 4,620,852
2015-12-24 $50.81 $51.02 $50.81 $50.87 $42.81 2,312,094
2015-12-23 $50.77 $50.99 $50.68 $50.92 $42.85 6,464,116
2015-12-22 $49.98 $50.61 $49.87 $50.55 $42.54 7,185,707
2015-12-21 $49.67 $49.91 $49.47 $49.90 $41.99 8,155,480
2015-12-18 $50.18 $50.18 $49.34 $49.34 $41.52 14,720,588
2015-12-17 $51.26 $51.26 $50.59 $50.60 $42.26 10,235,953
2015-12-16 $50.51 $51.37 $50.50 $51.26 $42.82 20,860,446
2015-12-15 $50.36 $50.53 $50.10 $50.29 $42.01 11,557,471
2015-12-14 $49.48 $50.01 $49.29 $49.97 $41.74 16,608,149
2015-12-11 $49.53 $49.83 $49.34 $49.48 $41.33 11,597,811
2015-12-10 $50.08 $50.35 $49.88 $50.03 $41.79 7,842,722
2015-12-09 $50.17 $50.71 $49.77 $49.97 $41.74 18,821,804
2015-12-08 $50.26 $50.56 $50.15 $50.45 $42.14 6,436,418
2015-12-07 $50.63 $50.74 $50.38 $50.58 $42.25 9,022,022
2015-12-04 $49.46 $50.48 $49.26 $50.44 $42.13 12,783,219
2015-12-03 $49.77 $49.95 $49.14 $49.33 $41.20 12,556,022
2015-12-02 $49.77 $49.91 $49.52 $49.59 $41.42 7,832,017
2015-12-01 $49.52 $49.87 $49.52 $49.84 $41.63 10,807,852
2015-11-30 $49.97 $50.07 $49.41 $49.42 $41.28 10,355,176
2015-11-27 $49.75 $50.07 $49.75 $49.96 $41.73 2,712,628
2015-11-25 $49.64 $49.89 $49.60 $49.77 $41.57 5,599,005
2015-11-24 $49.39 $49.77 $49.17 $49.64 $41.46 9,786,017
2015-11-23 $49.09 $49.60 $49.09 $49.51 $41.35 5,316,647
2015-11-20 $49.65 $49.88 $49.04 $49.08 $40.99 5,487,155
2015-11-19 $49.33 $49.65 $49.32 $49.43 $41.29 7,421,069
2015-11-18 $48.77 $49.33 $48.70 $49.30 $41.18 7,826,236
2015-11-17 $48.78 $49.03 $48.49 $48.63 $40.62 8,056,242
2015-11-16 $47.67 $48.66 $47.67 $48.65 $40.64 9,735,265
2015-11-13 $48.11 $48.33 $47.79 $47.83 $39.95 9,112,391
2015-11-12 $48.79 $48.84 $48.25 $48.25 $40.30 8,473,552
2015-11-11 $48.90 $49.22 $48.90 $48.91 $40.85 7,264,720
2015-11-10 $48.80 $49.06 $48.80 $48.98 $40.91 7,438,649
2015-11-09 $48.94 $49.02 $48.58 $48.85 $40.80 7,895,965
2015-11-06 $49.49 $49.58 $48.82 $49.18 $41.08 13,747,249
2015-11-05 $49.68 $49.80 $49.44 $49.72 $41.53 9,691,771
2015-11-04 $50.00 $50.09 $49.54 $49.73 $41.54 8,067,588
2015-11-03 $49.89 $50.07 $49.59 $49.94 $41.71 12,452,943
2015-11-02 $49.91 $50.19 $49.84 $50.18 $41.91 13,054,043
2015-10-30 $50.28 $50.28 $49.87 $49.88 $41.66 8,577,051
2015-10-29 $50.40 $50.55 $50.16 $50.44 $42.13 5,606,876
2015-10-28 $50.72 $50.73 $49.88 $50.42 $42.11 10,430,877
2015-10-27 $50.48 $50.71 $50.32 $50.71 $42.36 5,126,177
2015-10-26 $50.74 $50.84 $50.56 $50.64 $42.30 8,893,020
2015-10-23 $51.00 $51.13 $50.46 $50.74 $42.38 13,360,200
2015-10-22 $50.03 $50.89 $49.95 $50.82 $42.45 13,590,342
2015-10-21 $49.73 $50.17 $49.73 $49.83 $41.62 14,418,907
2015-10-20 $49.84 $49.91 $49.74 $49.82 $41.61 6,078,420
2015-10-19 $49.63 $49.86 $49.48 $49.85 $41.64 6,284,328
2015-10-16 $49.20 $49.68 $49.19 $49.63 $41.45 6,921,941
2015-10-15 $49.02 $49.19 $48.82 $49.16 $41.06 5,255,634
2015-10-14 $49.20 $49.40 $48.61 $48.72 $40.69 10,771,190
2015-10-13 $49.50 $49.57 $49.22 $49.29 $41.17 10,162,638
2015-10-12 $49.48 $49.70 $49.43 $49.59 $41.42 5,652,597
2015-10-09 $49.44 $49.61 $49.30 $49.46 $41.31 12,459,529
2015-10-08 $48.70 $49.37 $48.61 $49.35 $41.22 12,447,140
2015-10-07 $48.56 $48.86 $48.40 $48.77 $40.74 11,943,952
2015-10-06 $48.56 $48.73 $48.31 $48.33 $40.37 9,443,980
2015-10-05 $48.19 $48.72 $48.04 $48.66 $40.64 10,515,836
2015-10-02 $46.93 $47.86 $46.69 $47.84 $39.96 13,196,552
2015-10-01 $47.22 $47.33 $46.84 $47.19 $39.42 13,766,236
2015-09-30 $46.95 $47.35 $46.87 $47.21 $39.43 11,214,108
2015-09-29 $46.91 $46.93 $46.48 $46.76 $39.06 15,304,069
2015-09-28 $47.36 $47.46 $46.69 $46.77 $39.07 15,714,567
2015-09-25 $47.45 $47.96 $47.30 $47.48 $39.66 12,257,293
2015-09-24 $46.75 $47.25 $46.73 $47.18 $39.41 7,740,110
2015-09-23 $47.01 $47.18 $46.86 $47.10 $39.34 6,458,479
2015-09-22 $47.06 $47.14 $46.77 $47.02 $39.27 10,674,784
2015-09-21 $47.31 $47.67 $47.30 $47.54 $39.71 9,770,603
2015-09-18 $47.19 $47.71 $47.00 $47.19 $39.42 10,970,796
2015-09-17 $48.01 $48.62 $47.91 $48.05 $39.87 13,063,925
2015-09-16 $47.94 $48.11 $47.67 $48.05 $39.87 11,470,705
2015-09-15 $47.01 $47.60 $46.82 $47.51 $39.43 7,284,509
2015-09-14 $47.08 $47.17 $46.76 $46.95 $38.96 6,180,096
2015-09-11 $46.74 $47.11 $46.57 $47.10 $39.09 5,126,313
2015-09-10 $46.49 $47.12 $46.47 $46.79 $38.83 14,986,290
2015-09-09 $47.93 $47.94 $46.59 $46.71 $38.76 7,587,430
2015-09-08 $47.27 $47.54 $46.94 $47.49 $39.41 6,865,896
2015-09-04 $46.67 $46.79 $46.34 $46.52 $38.60 10,507,112
2015-09-03 $47.16 $47.58 $47.06 $47.29 $39.24 7,626,783
2015-09-02 $46.74 $46.98 $46.52 $46.97 $38.98 9,637,270
2015-09-01 $46.37 $46.85 $46.05 $46.34 $38.46 15,589,260
2015-08-31 $47.52 $47.52 $47.18 $47.31 $39.26 12,948,307
2015-08-28 $47.61 $47.69 $47.35 $47.64 $39.53 8,695,280
2015-08-27 $47.43 $47.89 $46.87 $47.74 $39.62 19,550,365
2015-08-26 $46.61 $47.13 $45.75 $47.09 $39.08 24,348,538
2015-08-25 $47.71 $47.71 $45.65 $45.70 $37.92 35,852,661
2015-08-24 $45.40 $47.10 $43.72 $46.05 $38.21 68,719,699
2015-08-21 $48.67 $48.78 $47.71 $47.71 $39.59 23,544,274
2015-08-20 $49.16 $49.49 $48.95 $49.05 $40.70 12,756,272
2015-08-19 $49.85 $49.87 $49.26 $49.50 $41.08 9,309,247
2015-08-18 $50.03 $50.17 $49.90 $49.96 $41.46 5,108,275
2015-08-17 $50.00 $50.23 $49.82 $50.21 $41.67 4,978,436
2015-08-14 $49.99 $50.17 $49.87 $50.16 $41.63 5,247,043
2015-08-13 $50.15 $50.28 $49.94 $50.00 $41.49 4,935,225
2015-08-12 $49.85 $50.23 $49.51 $50.20 $41.66 8,275,075
2015-08-11 $50.02 $50.28 $50.00 $50.17 $41.63 5,616,152
2015-08-10 $50.30 $50.51 $50.26 $50.35 $41.78 5,779,953
2015-08-07 $50.36 $50.50 $49.94 $50.16 $41.63 6,889,664
2015-08-06 $50.95 $50.95 $50.37 $50.44 $41.86 7,889,450
2015-08-05 $50.54 $50.89 $50.52 $50.82 $42.17 5,191,429
2015-08-04 $50.35 $50.45 $50.11 $50.38 $41.81 5,633,040
2015-08-03 $50.30 $50.43 $50.16 $50.38 $41.81 6,961,369
2015-07-31 $50.38 $50.42 $50.24 $50.31 $41.75 6,168,772
2015-07-30 $50.14 $50.28 $49.88 $50.21 $41.67 7,028,985
2015-07-29 $50.26 $50.49 $50.16 $50.38 $41.81 6,105,070
2015-07-28 $49.87 $50.22 $49.73 $50.21 $41.67 8,765,751
2015-07-27 $49.48 $49.73 $49.33 $49.65 $41.20 9,567,088
2015-07-24 $50.08 $50.08 $49.62 $49.68 $41.23 9,950,133
2015-07-23 $50.26 $50.26 $49.89 $49.96 $41.46 4,535,057
2015-07-22 $50.04 $50.33 $50.01 $50.15 $41.62 6,107,581
2015-07-21 $50.04 $50.19 $49.90 $50.04 $41.53 6,146,042
2015-07-20 $50.10 $50.22 $49.96 $50.16 $41.63 6,345,397
2015-07-17 $49.98 $50.08 $49.78 $50.07 $41.55 4,874,380
2015-07-16 $49.84 $50.17 $49.78 $50.10 $41.58 4,451,157
2015-07-15 $49.71 $49.73 $49.49 $49.59 $41.15 5,980,479
2015-07-14 $49.65 $49.74 $49.56 $49.72 $41.26 6,858,313
2015-07-13 $49.41 $49.66 $49.41 $49.64 $41.19 7,031,821
2015-07-10 $49.06 $49.30 $49.01 $49.18 $40.81 7,781,479
2015-07-09 $49.16 $49.25 $48.61 $48.61 $40.34 8,359,924
2015-07-08 $48.70 $48.93 $48.54 $48.57 $40.31 11,754,345
2015-07-07 $48.26 $49.16 $48.10 $49.12 $40.76 17,427,002
2015-07-06 $47.85 $48.31 $47.80 $48.13 $39.94 8,740,692
2015-07-02 $48.24 $48.43 $48.03 $48.17 $39.97 6,956,570
2015-07-01 $47.92 $48.21 $47.72 $48.21 $40.01 6,859,599
2015-06-30 $48.18 $48.18 $47.59 $47.60 $39.50 10,039,870
2015-06-29 $48.18 $48.27 $47.66 $47.68 $39.57 8,106,147
2015-06-26 $48.40 $48.60 $48.34 $48.43 $40.19 4,608,042
2015-06-25 $48.61 $48.61 $48.33 $48.33 $40.11 6,424,787

Consumer Staples Select Sector SPDR (XLP) News Headlines

Nvidia rally is fueling FOMO in the overall market, Evercore's Julian Emanuel warns

Evercore ISI's Julian Emanuel finds clients are more worried about being underinvested than overexposed right now.

cnbc.com Feb. 12, 2024
Recent Consumer Staples Select Sector SPDR (XLP) News
Similar Companies to Consumer Staples Select Sector SPDR (XLP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.