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)
Invest in 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, 2024Recent Consumer Staples Select Sector SPDR (XLP) News
Similar Companies to Consumer Staples Select Sector SPDR (XLP) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |