SPDR S&P Transportation ETF (XTN) Exchange: NYSE ARCA
Data as of March 29, 2024
$82.93 ($1.41) 1.73%
SPDR S&P Transportation ETF - Daily Information
Click for more stock information on SPDR S&P Transportation ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $82.06 |
Previous Close | $82.93 |
High | $83.01 |
Low | $81.90 |
Adjusted Open | $82.06 |
Previous Adjusted Close | $82.93 |
Adjusted High | $83.01 |
Adjusted Low | $81.90 |
About SPDR S&P Transportation ETF (XTN)
In seeking to track the performance of the S&P Transportation Select Industry Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the transportation segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The transportation segment of the S&P TMI comprises the following sub-industries: Air Freight & Logistics, Airlines, Airport Services, Highways & Rail Tracks, Marine, Marine Ports & Services, Railroads, and Trucking. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Air Freight & Logistics, Airlines, Airport Services, Highways & Rail Tracks, Marine, Marine Ports & Services, Railroads, and Trucking sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 43 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR S&P Transportation ETF (XTN)
Historical Stock Data for SPDR S&P Transportation ETF (XTN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-21 | $82.06 | $83.01 | $81.90 | $82.93 | $82.93 | 8,699 |
2024-03-20 | $79.33 | $81.70 | $79.31 | $81.52 | $81.52 | 23,205 |
2024-03-19 | $79.18 | $79.77 | $79.08 | $79.69 | $79.69 | 4,068 |
2024-03-18 | $80.20 | $80.34 | $79.38 | $79.49 | $79.49 | 6,473 |
2024-03-15 | $80.63 | $80.84 | $80.31 | $80.34 | $80.13 | 6,409 |
2024-03-14 | $80.89 | $80.89 | $80.33 | $80.83 | $80.62 | 10,994 |
2024-03-13 | $82.10 | $82.59 | $82.08 | $82.14 | $81.93 | 4,719 |
2024-03-12 | $81.86 | $82.28 | $81.86 | $82.28 | $82.07 | 9,989 |
2024-03-11 | $82.40 | $82.52 | $82.01 | $82.43 | $82.22 | 6,299 |
2024-03-08 | $83.85 | $84.33 | $82.46 | $82.56 | $82.56 | 7,386 |
2024-03-07 | $82.97 | $83.56 | $82.97 | $83.50 | $83.50 | 8,294 |
2024-03-06 | $82.15 | $83.19 | $82.10 | $82.57 | $82.57 | 14,113 |
2024-03-05 | $81.73 | $82.23 | $81.43 | $81.63 | $81.63 | 19,183 |
2024-03-04 | $82.38 | $82.79 | $82.05 | $82.08 | $82.08 | 6,590 |
2024-03-01 | $82.66 | $82.66 | $82.02 | $82.44 | $82.44 | 10,860 |
2024-02-29 | $82.02 | $82.87 | $82.02 | $82.82 | $82.82 | 2,778 |
2024-02-28 | $82.59 | $82.71 | $82.11 | $82.14 | $82.14 | 3,800 |
2024-02-27 | $82.86 | $83.52 | $82.86 | $83.05 | $83.05 | 34,162 |
2024-02-26 | $82.81 | $83.25 | $82.73 | $82.73 | $82.73 | 14,195 |
2024-02-23 | $83.25 | $83.50 | $82.78 | $83.14 | $83.14 | 10,113 |
2024-02-22 | $82.92 | $83.10 | $82.91 | $83.05 | $83.05 | 4,297 |
2024-02-21 | $81.74 | $82.35 | $81.74 | $82.32 | $82.32 | 5,977 |
2024-02-20 | $82.57 | $82.57 | $81.87 | $82.13 | $82.13 | 18,780 |
2024-02-16 | $83.79 | $83.99 | $82.91 | $82.91 | $82.91 | 9,414 |
2024-02-15 | $83.79 | $84.65 | $83.60 | $84.45 | $84.45 | 9,913 |
2024-02-14 | $82.88 | $83.57 | $82.84 | $83.49 | $83.49 | 30,549 |
2024-02-13 | $82.00 | $82.44 | $81.40 | $81.96 | $81.96 | 17,922 |
2024-02-12 | $83.09 | $83.75 | $83.09 | $83.63 | $83.63 | 9,067 |
2024-02-09 | $82.82 | $83.21 | $82.19 | $83.07 | $83.07 | 14,162 |
2024-02-08 | $82.24 | $82.63 | $81.51 | $82.63 | $82.63 | 53,475 |
2024-02-07 | $82.06 | $82.69 | $82.06 | $82.28 | $82.28 | 16,270 |
2024-02-06 | $79.55 | $82.04 | $79.55 | $81.88 | $81.88 | 10,435 |
2024-02-05 | $80.35 | $80.35 | $79.29 | $79.60 | $79.60 | 8,457 |
2024-02-02 | $78.73 | $80.88 | $78.28 | $80.60 | $80.60 | 24,814 |
2024-02-01 | $79.02 | $79.38 | $77.60 | $79.38 | $79.38 | 13,506 |
2024-01-31 | $79.75 | $80.44 | $78.59 | $78.59 | $78.59 | 11,916 |
2024-01-30 | $80.10 | $80.30 | $79.88 | $80.00 | $80.00 | 19,092 |
2024-01-29 | $80.32 | $80.91 | $80.19 | $80.91 | $80.91 | 11,194 |
2024-01-26 | $80.96 | $81.00 | $80.37 | $80.56 | $80.56 | 5,471 |
2024-01-25 | $81.03 | $81.34 | $80.39 | $80.91 | $80.91 | 10,281 |
2024-01-24 | $81.06 | $81.24 | $79.45 | $79.52 | $79.52 | 10,709 |
2024-01-23 | $81.19 | $81.54 | $80.42 | $80.42 | $80.42 | 8,245 |
2024-01-22 | $79.33 | $80.47 | $79.33 | $80.36 | $80.36 | 12,531 |
2024-01-19 | $78.63 | $78.86 | $77.52 | $78.65 | $78.65 | 8,254 |
2024-01-18 | $77.15 | $78.32 | $76.94 | $78.21 | $78.21 | 17,649 |
2024-01-17 | $76.81 | $76.81 | $76.30 | $76.68 | $76.68 | 13,379 |
2024-01-16 | $78.98 | $78.98 | $77.27 | $77.86 | $77.86 | 8,497 |
2024-01-12 | $80.14 | $80.14 | $79.42 | $79.56 | $79.56 | 6,059 |
2024-01-11 | $80.64 | $80.92 | $79.90 | $80.73 | $80.73 | 5,037 |
2024-01-10 | $80.86 | $81.10 | $80.61 | $81.10 | $81.10 | 6,129 |
2024-01-09 | $81.28 | $81.54 | $81.01 | $81.04 | $81.04 | 7,143 |
2024-01-08 | $80.69 | $82.19 | $80.69 | $82.14 | $82.14 | 9,619 |
2024-01-05 | $80.52 | $81.65 | $80.52 | $81.00 | $81.00 | 7,716 |
2024-01-04 | $80.25 | $81.10 | $80.25 | $80.59 | $80.59 | 10,310 |
2024-01-03 | $81.31 | $81.31 | $80.26 | $80.26 | $80.26 | 10,043 |
2024-01-02 | $83.18 | $83.18 | $81.85 | $82.18 | $82.18 | 8,597 |
2023-12-29 | $84.33 | $84.55 | $83.36 | $83.49 | $83.49 | 35,988 |
2023-12-28 | $84.33 | $84.74 | $84.33 | $84.55 | $84.55 | 9,800 |
2023-12-27 | $84.97 | $85.00 | $84.49 | $84.57 | $84.57 | 7,389 |
2023-12-26 | $84.86 | $85.29 | $84.86 | $84.94 | $84.94 | 6,298 |
2023-12-22 | $84.65 | $85.31 | $84.41 | $84.77 | $84.77 | 8,187 |
2023-12-21 | $83.49 | $84.34 | $83.49 | $84.33 | $84.33 | 8,987 |
2023-12-20 | $83.02 | $84.46 | $82.54 | $82.54 | $82.54 | 13,746 |
2023-12-19 | $82.81 | $83.91 | $82.81 | $83.74 | $83.74 | 9,014 |
2023-12-18 | $83.08 | $83.33 | $82.58 | $82.73 | $82.73 | 14,587 |
2023-12-15 | $82.69 | $83.78 | $82.69 | $83.07 | $82.93 | 15,206 |
2023-12-14 | $81.63 | $83.24 | $81.63 | $82.86 | $82.72 | 23,783 |
2023-12-13 | $79.72 | $80.98 | $78.32 | $80.95 | $80.82 | 6,778 |
2023-12-12 | $79.66 | $80.34 | $79.55 | $79.85 | $79.72 | 7,174 |
2023-12-11 | $78.95 | $79.82 | $78.95 | $79.78 | $79.65 | 12,223 |
2023-12-08 | $78.96 | $79.48 | $78.82 | $79.04 | $78.91 | 16,484 |
2023-12-07 | $78.69 | $79.15 | $78.59 | $79.15 | $79.02 | 5,992 |
2023-12-06 | $78.89 | $79.39 | $78.19 | $78.23 | $78.10 | 12,052 |
2023-12-05 | $79.51 | $79.51 | $78.22 | $78.29 | $78.16 | 18,999 |
2023-12-04 | $79.08 | $80.37 | $78.97 | $80.14 | $80.01 | 16,475 |
2023-12-01 | $74.56 | $77.38 | $74.56 | $77.37 | $77.37 | 29,798 |
2023-11-30 | $74.32 | $74.69 | $73.72 | $74.69 | $74.69 | 8,739 |
2023-11-29 | $74.20 | $75.03 | $73.92 | $73.92 | $73.92 | 8,717 |
2023-11-28 | $73.25 | $73.72 | $72.76 | $73.62 | $73.62 | 56,054 |
2023-11-27 | $73.86 | $73.86 | $73.30 | $73.55 | $73.55 | 7,011 |
2023-11-24 | $73.88 | $74.28 | $73.88 | $74.19 | $74.19 | 4,346 |
2023-11-22 | $74.06 | $74.57 | $73.67 | $73.75 | $73.75 | 20,956 |
2023-11-21 | $73.72 | $73.72 | $73.21 | $73.50 | $73.50 | 3,648 |
2023-11-20 | $73.42 | $74.06 | $73.14 | $73.95 | $73.95 | 6,001 |
2023-11-17 | $72.97 | $73.44 | $72.97 | $73.44 | $73.44 | 10,767 |
2023-11-16 | $73.48 | $73.54 | $72.02 | $72.52 | $72.52 | 5,039 |
2023-11-15 | $72.72 | $74.62 | $72.72 | $73.53 | $73.53 | 13,286 |
2023-11-14 | $71.06 | $72.62 | $71.06 | $72.52 | $72.52 | 16,842 |
2023-11-13 | $68.81 | $69.54 | $68.64 | $69.32 | $69.32 | 8,022 |
2023-11-10 | $68.75 | $69.29 | $68.35 | $69.23 | $69.23 | 9,225 |
2023-11-09 | $69.85 | $69.85 | $68.51 | $68.51 | $68.51 | 4,719 |
2023-11-08 | $70.16 | $70.28 | $69.58 | $69.61 | $69.61 | 5,434 |
2023-11-07 | $70.01 | $70.20 | $69.58 | $69.97 | $69.97 | 6,481 |
2023-11-06 | $71.11 | $71.11 | $69.88 | $70.40 | $70.40 | 10,959 |
2023-11-03 | $70.19 | $71.16 | $70.19 | $70.96 | $70.96 | 38,667 |
2023-11-02 | $68.38 | $69.35 | $68.38 | $69.29 | $69.29 | 6,065 |
2023-11-01 | $67.56 | $68.08 | $66.88 | $67.56 | $67.56 | 29,403 |
2023-10-31 | $68.08 | $68.08 | $67.45 | $67.56 | $67.56 | 79,781 |
2023-10-30 | $67.58 | $68.44 | $67.58 | $68.23 | $68.23 | 10,488 |
2023-10-27 | $67.92 | $67.92 | $66.75 | $66.94 | $66.94 | 6,440 |
2023-10-26 | $68.52 | $68.52 | $67.37 | $67.78 | $67.78 | 31,420 |
2023-10-25 | $68.81 | $69.04 | $68.72 | $68.73 | $68.73 | 7,557 |
2023-10-24 | $70.66 | $71.10 | $69.82 | $70.31 | $70.31 | 7,886 |
2023-10-23 | $70.64 | $71.24 | $70.31 | $70.33 | $70.33 | 13,548 |
2023-10-20 | $71.16 | $71.51 | $71.05 | $71.14 | $71.14 | 8,237 |
2023-10-19 | $71.79 | $71.97 | $70.75 | $70.89 | $70.89 | 4,305 |
2023-10-18 | $73.62 | $73.64 | $71.75 | $71.75 | $71.75 | 13,620 |
2023-10-17 | $73.31 | $74.99 | $73.31 | $74.54 | $74.54 | 7,409 |
2023-10-16 | $72.71 | $73.98 | $72.71 | $73.70 | $73.70 | 8,641 |
2023-10-13 | $72.95 | $72.95 | $72.16 | $72.25 | $72.25 | 4,495 |
2023-10-12 | $75.09 | $75.09 | $73.00 | $73.47 | $73.47 | 9,403 |
2023-10-11 | $75.12 | $75.46 | $74.19 | $74.84 | $74.84 | 9,651 |
2023-10-10 | $74.45 | $75.71 | $74.45 | $74.95 | $74.95 | 6,741 |
2023-10-09 | $73.40 | $74.38 | $72.95 | $74.23 | $74.23 | 9,274 |
2023-10-06 | $73.04 | $74.74 | $73.04 | $74.18 | $74.18 | 18,379 |
2023-10-05 | $72.96 | $73.56 | $72.92 | $73.40 | $73.40 | 4,045 |
2023-10-04 | $72.99 | $73.70 | $72.50 | $73.67 | $73.67 | 17,767 |
2023-10-03 | $73.43 | $73.75 | $72.57 | $72.89 | $72.89 | 12,923 |
2023-10-02 | $74.60 | $74.72 | $73.47 | $73.90 | $73.90 | 19,168 |
2023-09-29 | $75.65 | $75.87 | $74.82 | $74.92 | $74.92 | 25,310 |
2023-09-28 | $74.78 | $75.48 | $74.78 | $75.22 | $75.22 | 7,206 |
2023-09-27 | $74.32 | $74.42 | $73.58 | $74.18 | $74.18 | 6,503 |
2023-09-26 | $74.48 | $75.06 | $73.81 | $73.81 | $73.81 | 7,581 |
2023-09-25 | $74.28 | $75.27 | $74.28 | $75.08 | $75.08 | 6,670 |
2023-09-22 | $75.12 | $75.67 | $74.47 | $74.58 | $74.58 | 7,818 |
2023-09-21 | $75.50 | $75.91 | $75.25 | $75.26 | $75.26 | 25,145 |
2023-09-20 | $77.19 | $77.34 | $75.97 | $75.97 | $75.97 | 9,742 |
2023-09-19 | $77.04 | $77.12 | $76.16 | $76.49 | $76.49 | 11,912 |
2023-09-18 | $77.37 | $77.55 | $76.88 | $76.88 | $76.88 | 17,196 |
2023-09-15 | $78.01 | $78.19 | $77.60 | $77.84 | $77.65 | 14,929 |
2023-09-14 | $78.19 | $78.34 | $77.91 | $78.34 | $78.15 | 6,098 |
2023-09-13 | $77.49 | $78.20 | $77.13 | $77.47 | $77.28 | 19,601 |
2023-09-12 | $78.02 | $78.53 | $77.79 | $77.85 | $77.66 | 43,622 |
2023-09-11 | $78.01 | $78.38 | $77.95 | $78.28 | $78.09 | 9,376 |
2023-09-08 | $77.85 | $77.91 | $77.35 | $77.50 | $77.31 | 12,579 |
2023-09-07 | $78.03 | $78.51 | $77.72 | $77.92 | $77.73 | 55,793 |
2023-09-06 | $78.88 | $79.60 | $78.34 | $78.45 | $78.26 | 25,055 |
2023-09-05 | $80.48 | $80.50 | $79.18 | $79.18 | $78.99 | 7,365 |
2023-09-01 | $80.96 | $81.21 | $80.84 | $80.92 | $80.72 | 30,042 |
2023-08-31 | $80.76 | $80.96 | $80.35 | $80.44 | $80.25 | 7,926 |
2023-08-30 | $80.64 | $81.09 | $80.64 | $80.91 | $80.71 | 7,118 |
2023-08-29 | $79.29 | $80.91 | $79.29 | $80.77 | $80.57 | 10,428 |
2023-08-28 | $79.32 | $80.15 | $79.25 | $79.46 | $79.27 | 6,127 |
2023-08-25 | $79.54 | $79.54 | $78.23 | $78.82 | $78.63 | 25,721 |
2023-08-24 | $80.07 | $80.07 | $79.12 | $79.12 | $78.93 | 27,307 |
2023-08-23 | $79.27 | $80.32 | $79.07 | $80.32 | $80.13 | 10,278 |
2023-08-22 | $80.50 | $80.70 | $79.14 | $79.43 | $79.24 | 22,495 |
2023-08-21 | $80.38 | $80.40 | $80.02 | $80.24 | $80.05 | 7,943 |
2023-08-18 | $79.30 | $80.46 | $79.30 | $80.26 | $80.26 | 46,410 |
2023-08-17 | $81.14 | $81.14 | $80.00 | $80.02 | $80.02 | 33,300 |
2023-08-16 | $81.84 | $82.87 | $80.91 | $80.93 | $80.93 | 54,008 |
2023-08-15 | $82.82 | $82.95 | $81.97 | $81.97 | $81.97 | 12,032 |
2023-08-14 | $82.90 | $83.45 | $82.72 | $83.33 | $83.33 | 5,179 |
2023-08-11 | $83.56 | $83.64 | $83.03 | $83.24 | $83.24 | 8,023 |
2023-08-10 | $84.52 | $84.76 | $83.63 | $84.00 | $84.00 | 9,253 |
2023-08-09 | $84.82 | $84.84 | $84.06 | $84.08 | $84.08 | 10,579 |
2023-08-08 | $84.03 | $85.03 | $83.91 | $84.98 | $84.98 | 11,994 |
2023-08-07 | $85.09 | $85.31 | $84.56 | $85.18 | $85.18 | 11,407 |
2023-08-04 | $85.54 | $86.14 | $84.62 | $84.84 | $84.84 | 26,246 |
2023-08-03 | $85.06 | $85.66 | $84.20 | $85.14 | $85.14 | 13,282 |
2023-08-02 | $86.07 | $86.07 | $85.34 | $85.80 | $85.80 | 15,691 |
2023-08-01 | $87.72 | $87.72 | $86.23 | $87.11 | $87.11 | 23,293 |
2023-07-31 | $87.98 | $88.14 | $87.79 | $88.03 | $88.03 | 13,374 |
2023-07-28 | $86.83 | $87.89 | $86.83 | $87.79 | $87.79 | 82,294 |
2023-07-27 | $87.43 | $87.43 | $85.67 | $85.98 | $85.98 | 63,921 |
2023-07-26 | $86.24 | $87.59 | $86.24 | $87.59 | $87.59 | 44,628 |
2023-07-25 | $85.80 | $86.19 | $85.38 | $85.84 | $85.84 | 7,355 |
2023-07-24 | $85.51 | $86.47 | $85.36 | $86.34 | $86.34 | 13,313 |
2023-07-21 | $86.94 | $87.09 | $86.38 | $86.50 | $86.50 | 10,634 |
2023-07-20 | $87.34 | $87.34 | $86.34 | $86.85 | $86.85 | 18,814 |
2023-07-19 | $86.26 | $87.40 | $86.26 | $87.39 | $87.39 | 41,239 |
2023-07-18 | $84.50 | $86.61 | $84.50 | $86.14 | $86.14 | 24,938 |
2023-07-17 | $83.91 | $84.53 | $83.85 | $84.32 | $84.32 | 19,955 |
2023-07-14 | $85.37 | $85.37 | $83.95 | $84.15 | $84.15 | 17,089 |
2023-07-13 | $86.39 | $86.39 | $85.15 | $85.42 | $85.42 | 17,986 |
2023-07-12 | $87.08 | $87.15 | $85.61 | $85.70 | $85.70 | 20,505 |
2023-07-11 | $85.15 | $86.06 | $85.08 | $85.98 | $85.98 | 58,561 |
2023-07-10 | $83.76 | $85.11 | $83.76 | $85.11 | $85.11 | 47,721 |
2023-07-07 | $82.36 | $84.55 | $82.36 | $83.79 | $83.79 | 36,721 |
2023-07-06 | $83.19 | $83.19 | $81.59 | $82.30 | $82.30 | 25,925 |
2023-07-05 | $83.86 | $84.17 | $83.03 | $83.84 | $83.84 | 57,476 |
2023-07-03 | $84.00 | $84.43 | $83.15 | $84.31 | $84.31 | 23,331 |
2023-06-30 | $84.03 | $84.03 | $83.23 | $83.74 | $83.74 | 18,225 |
2023-06-29 | $83.19 | $84.01 | $82.98 | $83.34 | $83.34 | 177,809 |
2023-06-28 | $81.60 | $82.67 | $81.60 | $82.65 | $82.65 | 57,334 |
2023-06-27 | $79.26 | $81.57 | $79.26 | $81.40 | $81.40 | 57,740 |
2023-06-26 | $78.40 | $79.47 | $78.40 | $78.99 | $78.99 | 14,420 |
2023-06-23 | $78.39 | $78.92 | $78.14 | $78.45 | $78.45 | 15,688 |
2023-06-22 | $78.72 | $79.57 | $78.72 | $79.42 | $79.42 | 6,482 |
2023-06-21 | $78.71 | $79.42 | $78.71 | $79.23 | $79.23 | 11,019 |
2023-06-20 | $79.50 | $79.77 | $78.81 | $79.14 | $79.14 | 18,546 |
2023-06-16 | $80.97 | $80.97 | $79.76 | $79.92 | $79.80 | 12,386 |
2023-06-15 | $79.09 | $80.51 | $79.09 | $80.50 | $80.38 | 15,278 |
2023-06-14 | $79.12 | $79.94 | $78.83 | $79.37 | $79.25 | 42,751 |
2023-06-13 | $78.00 | $78.95 | $78.00 | $78.80 | $78.69 | 14,059 |
2023-06-12 | $77.04 | $77.66 | $76.87 | $77.61 | $77.49 | 13,342 |
2023-06-09 | $77.32 | $77.50 | $76.64 | $76.79 | $76.68 | 29,124 |
2023-06-08 | $76.86 | $77.32 | $76.21 | $77.07 | $77.07 | 15,661 |
2023-06-07 | $75.99 | $76.97 | $75.99 | $76.93 | $76.93 | 9,717 |
2023-06-06 | $73.91 | $75.77 | $73.91 | $75.70 | $75.70 | 25,562 |
2023-06-05 | $74.61 | $74.74 | $73.94 | $74.29 | $74.29 | 31,800 |
2023-06-02 | $73.63 | $75.18 | $73.63 | $74.95 | $74.95 | 12,035 |
2023-06-01 | $72.14 | $72.85 | $71.86 | $72.82 | $72.82 | 40,345 |
2023-05-31 | $73.25 | $73.32 | $71.68 | $71.96 | $71.96 | 39,505 |
2023-05-30 | $73.01 | $73.53 | $72.77 | $73.36 | $73.36 | 39,576 |
2023-05-26 | $72.48 | $73.18 | $72.48 | $72.69 | $72.69 | 9,751 |
2023-05-25 | $71.67 | $72.50 | $71.67 | $72.41 | $72.41 | 20,988 |
2023-05-24 | $72.28 | $72.28 | $71.15 | $71.58 | $71.58 | 19,337 |
2023-05-23 | $72.60 | $73.71 | $72.60 | $72.76 | $72.76 | 6,975 |
2023-05-22 | $72.59 | $73.11 | $72.10 | $72.84 | $72.84 | 10,517 |
2023-05-19 | $73.72 | $73.75 | $72.32 | $72.68 | $72.68 | 4,690 |
2023-05-18 | $72.79 | $73.49 | $72.55 | $73.46 | $73.46 | 10,828 |
2023-05-17 | $71.60 | $72.97 | $71.60 | $72.84 | $72.84 | 20,766 |
2023-05-16 | $71.23 | $71.39 | $70.72 | $70.88 | $70.88 | 8,554 |
2023-05-15 | $71.11 | $71.80 | $71.11 | $71.80 | $71.80 | 9,706 |
2023-05-12 | $71.87 | $72.04 | $70.56 | $71.10 | $71.10 | 71,003 |
2023-05-11 | $71.41 | $71.48 | $71.07 | $71.40 | $71.40 | 7,407 |
2023-05-10 | $72.53 | $72.53 | $70.89 | $71.74 | $71.74 | 17,038 |
2023-05-09 | $71.74 | $72.17 | $71.25 | $71.98 | $71.98 | 11,656 |
2023-05-08 | $72.81 | $72.99 | $72.00 | $72.25 | $72.25 | 17,046 |
2023-05-05 | $72.02 | $72.74 | $71.86 | $72.51 | $72.51 | 11,802 |
2023-05-04 | $72.68 | $72.68 | $71.34 | $71.57 | $71.57 | 68,202 |
2023-05-03 | $72.50 | $74.19 | $72.50 | $73.10 | $73.10 | 20,333 |
2023-05-02 | $73.02 | $73.02 | $71.25 | $72.46 | $72.46 | 69,321 |
2023-05-01 | $72.72 | $73.46 | $72.72 | $73.14 | $73.14 | 20,907 |
2023-04-28 | $70.69 | $73.19 | $70.69 | $72.86 | $72.86 | 45,859 |
2023-04-27 | $69.62 | $70.80 | $69.50 | $70.72 | $70.72 | 127,423 |
2023-04-26 | $70.77 | $70.77 | $69.05 | $69.29 | $69.29 | 16,318 |
2023-04-25 | $72.43 | $72.43 | $70.95 | $71.05 | $71.05 | 16,541 |
2023-04-24 | $73.20 | $73.51 | $72.72 | $73.24 | $73.24 | 22,621 |
2023-04-21 | $73.24 | $73.43 | $72.47 | $73.15 | $73.15 | 10,919 |
2023-04-20 | $73.47 | $73.80 | $72.87 | $73.01 | $73.01 | 39,555 |
2023-04-19 | $71.69 | $73.03 | $71.69 | $73.03 | $73.03 | 16,272 |
2023-04-18 | $72.39 | $72.82 | $71.93 | $72.25 | $72.25 | 5,879 |
2023-04-17 | $71.88 | $72.22 | $71.59 | $72.15 | $72.15 | 10,219 |
2023-04-14 | $71.60 | $72.13 | $71.21 | $71.65 | $71.65 | 94,405 |
2023-04-13 | $72.12 | $72.14 | $71.35 | $71.74 | $71.74 | 12,700 |
2023-04-12 | $72.99 | $72.99 | $71.41 | $71.73 | $71.73 | 14,670 |
2023-04-11 | $71.79 | $72.83 | $71.73 | $72.75 | $72.75 | 8,735 |
2023-04-10 | $69.44 | $71.65 | $69.41 | $71.65 | $71.65 | 13,664 |
2023-04-06 | $69.53 | $70.29 | $69.53 | $69.93 | $69.93 | 7,441 |
2023-04-05 | $70.29 | $70.29 | $69.11 | $69.87 | $69.87 | 57,516 |
2023-04-04 | $71.63 | $71.77 | $70.19 | $70.56 | $70.56 | 29,820 |
2023-04-03 | $72.06 | $72.10 | $70.96 | $71.50 | $71.50 | 43,180 |
2023-03-31 | $71.17 | $72.49 | $71.17 | $72.47 | $72.47 | 23,731 |
2023-03-30 | $71.23 | $71.37 | $70.73 | $70.77 | $70.77 | 9,008 |
2023-03-29 | $70.33 | $70.50 | $69.87 | $70.50 | $70.50 | 69,070 |
2023-03-28 | $69.13 | $69.87 | $69.13 | $69.49 | $69.49 | 13,859 |
2023-03-27 | $69.14 | $69.73 | $68.62 | $69.28 | $69.28 | 65,003 |
2023-03-24 | $67.94 | $68.60 | $67.50 | $68.55 | $68.55 | 50,806 |
2023-03-23 | $69.61 | $70.30 | $67.92 | $68.38 | $68.38 | 20,977 |
2023-03-22 | $70.61 | $70.78 | $68.94 | $69.00 | $69.00 | 16,809 |
2023-03-21 | $70.12 | $70.97 | $70.12 | $70.58 | $70.58 | 102,498 |
2023-03-20 | $69.02 | $69.83 | $68.63 | $68.88 | $68.88 | 43,420 |
2023-03-17 | $70.95 | $70.95 | $69.06 | $69.19 | $69.19 | 29,793 |
2023-03-16 | $69.27 | $71.13 | $69.22 | $70.97 | $70.97 | 11,216 |
2023-03-15 | $69.62 | $70.02 | $68.99 | $69.96 | $69.96 | 57,294 |
2023-03-14 | $73.00 | $73.32 | $70.25 | $71.16 | $71.16 | 42,131 |
2023-03-13 | $71.92 | $72.16 | $70.70 | $71.26 | $71.26 | 31,808 |
2023-03-10 | $75.18 | $75.18 | $72.91 | $73.25 | $73.25 | 63,437 |
2023-03-09 | $77.55 | $78.04 | $75.17 | $75.27 | $75.27 | 16,010 |
2023-03-08 | $77.10 | $77.57 | $76.57 | $77.51 | $77.51 | 19,104 |
2023-03-07 | $77.25 | $77.73 | $76.98 | $77.16 | $77.16 | 115,863 |
2023-03-06 | $78.72 | $78.97 | $77.32 | $77.32 | $77.32 | 70,529 |
2023-03-03 | $78.42 | $78.83 | $77.73 | $78.66 | $78.66 | 89,939 |
2023-03-02 | $76.24 | $77.92 | $76.02 | $77.88 | $77.88 | 10,772 |
2023-03-01 | $76.64 | $77.40 | $76.64 | $76.73 | $76.73 | 13,751 |
2023-02-28 | $76.83 | $77.50 | $76.65 | $76.72 | $76.72 | 9,145 |
2023-02-27 | $77.35 | $77.48 | $76.77 | $76.79 | $76.79 | 9,696 |
2023-02-24 | $75.99 | $76.31 | $75.58 | $76.29 | $76.29 | 13,483 |
2023-02-23 | $76.82 | $77.54 | $76.36 | $77.26 | $77.26 | 23,557 |
2023-02-22 | $76.29 | $76.59 | $75.89 | $76.10 | $76.10 | 18,761 |
2023-02-21 | $77.50 | $77.60 | $76.05 | $76.15 | $76.15 | 26,119 |
2023-02-17 | $78.31 | $78.64 | $77.94 | $78.62 | $78.62 | 9,103 |
2023-02-16 | $78.36 | $79.65 | $78.36 | $78.80 | $78.80 | 46,368 |
2023-02-15 | $78.60 | $80.13 | $78.60 | $79.93 | $79.93 | 17,170 |
2023-02-14 | $77.72 | $79.40 | $77.24 | $79.25 | $79.25 | 18,009 |
2023-02-13 | $77.47 | $78.23 | $77.01 | $78.21 | $78.21 | 20,976 |
2023-02-10 | $77.60 | $77.74 | $77.14 | $77.52 | $77.52 | 20,249 |
2023-02-09 | $82.01 | $82.01 | $78.87 | $78.88 | $78.88 | 106,369 |
2023-02-08 | $81.70 | $82.08 | $81.21 | $81.48 | $81.48 | 45,233 |
2023-02-07 | $80.56 | $82.05 | $80.56 | $81.88 | $81.88 | 15,586 |
2023-02-06 | $80.70 | $80.89 | $80.26 | $80.53 | $80.53 | 17,367 |
2023-02-03 | $81.12 | $82.27 | $80.84 | $81.42 | $81.42 | 21,995 |
2023-02-02 | $80.19 | $83.42 | $80.19 | $82.32 | $82.32 | 67,629 |
2023-02-01 | $77.14 | $80.03 | $77.14 | $79.51 | $79.51 | 43,503 |
2023-01-31 | $75.03 | $77.32 | $75.03 | $77.32 | $77.32 | 45,106 |
2023-01-30 | $75.70 | $76.20 | $74.85 | $74.92 | $74.92 | 205,852 |
2023-01-27 | $75.10 | $76.91 | $75.10 | $76.39 | $76.39 | 25,876 |
2023-01-26 | $76.00 | $76.00 | $74.55 | $75.37 | $75.37 | 22,282 |
2023-01-25 | $74.69 | $75.53 | $74.24 | $75.53 | $75.53 | 22,560 |
2023-01-24 | $75.57 | $76.15 | $75.42 | $75.49 | $75.49 | 8,996 |
2023-01-23 | $75.33 | $76.34 | $75.09 | $75.96 | $75.96 | 54,394 |
2023-01-20 | $73.88 | $75.25 | $73.75 | $75.23 | $75.23 | 27,648 |
2023-01-19 | $73.78 | $73.91 | $72.75 | $73.50 | $73.50 | 1,465,004 |
2023-01-18 | $75.27 | $76.64 | $74.41 | $74.44 | $74.44 | 1,151,977 |
2023-01-17 | $74.63 | $75.03 | $74.45 | $74.93 | $74.93 | 18,932 |
2023-01-13 | $73.64 | $74.97 | $73.64 | $74.91 | $74.91 | 26,905 |
2023-01-12 | $73.75 | $74.85 | $73.35 | $74.75 | $74.75 | 27,733 |
2023-01-11 | $72.39 | $73.20 | $72.39 | $73.12 | $73.12 | 35,111 |
2023-01-10 | $70.85 | $72.22 | $70.69 | $72.12 | $72.12 | 24,881 |
2023-01-09 | $70.72 | $72.05 | $70.72 | $71.17 | $71.17 | 62,203 |
2023-01-06 | $68.31 | $70.25 | $68.25 | $70.01 | $70.01 | 158,581 |
2023-01-05 | $67.85 | $67.94 | $67.34 | $67.84 | $67.84 | 19,985 |
2023-01-04 | $66.84 | $68.75 | $66.84 | $68.44 | $68.44 | 36,208 |
2023-01-03 | $67.79 | $68.07 | $66.21 | $66.89 | $66.89 | 24,473 |
2022-12-30 | $66.88 | $67.42 | $66.59 | $67.21 | $67.21 | 38,656 |
2022-12-29 | $66.16 | $67.74 | $66.14 | $67.53 | $67.53 | 40,745 |
2022-12-28 | $66.80 | $67.01 | $65.80 | $65.85 | $65.85 | 33,211 |
2022-12-27 | $67.32 | $67.35 | $66.61 | $66.84 | $66.84 | 35,589 |
2022-12-23 | $66.66 | $67.47 | $66.52 | $67.47 | $67.47 | 20,192 |
2022-12-22 | $67.36 | $67.36 | $65.66 | $66.73 | $66.73 | 29,459 |
2022-12-21 | $67.57 | $68.20 | $67.34 | $67.83 | $67.83 | 45,391 |
2022-12-20 | $67.25 | $67.63 | $66.78 | $66.86 | $66.86 | 36,441 |
2022-12-19 | $68.72 | $68.72 | $67.29 | $67.50 | $67.50 | 50,710 |
2022-12-16 | $68.96 | $69.32 | $68.42 | $68.89 | $68.80 | 43,742 |
2022-12-15 | $70.72 | $70.82 | $69.61 | $69.85 | $69.76 | 33,693 |
2022-12-14 | $71.72 | $72.61 | $71.23 | $71.86 | $71.77 | 30,686 |
2022-12-13 | $74.57 | $74.57 | $71.26 | $71.70 | $71.61 | 93,854 |
2022-12-12 | $70.36 | $72.11 | $70.24 | $72.11 | $72.02 | 30,325 |
2022-12-09 | $70.14 | $70.75 | $70.13 | $70.38 | $70.29 | 19,876 |
2022-12-08 | $70.82 | $71.48 | $70.19 | $70.57 | $70.48 | 21,757 |
2022-12-07 | $71.40 | $71.47 | $70.48 | $70.51 | $70.42 | 21,473 |
2022-12-06 | $72.39 | $72.41 | $70.89 | $71.75 | $71.66 | 80,076 |
2022-12-05 | $73.78 | $73.78 | $72.19 | $72.41 | $72.32 | 72,024 |
2022-12-02 | $73.14 | $74.48 | $73.07 | $74.20 | $74.20 | 21,462 |
2022-12-01 | $74.93 | $74.93 | $73.95 | $74.15 | $74.15 | 76,785 |
2022-11-30 | $73.22 | $74.66 | $72.37 | $74.65 | $74.65 | 23,610 |
2022-11-29 | $72.43 | $73.23 | $72.43 | $73.14 | $73.14 | 19,074 |
2022-11-28 | $73.25 | $73.63 | $72.20 | $72.33 | $72.33 | 197,026 |
2022-11-25 | $73.45 | $74.27 | $73.45 | $74.08 | $74.08 | 11,198 |
2022-11-23 | $72.75 | $73.66 | $72.75 | $73.53 | $73.53 | 13,346 |
2022-11-22 | $72.86 | $73.50 | $72.62 | $72.86 | $72.86 | 64,138 |
2022-11-21 | $72.63 | $73.05 | $72.51 | $72.88 | $72.88 | 103,110 |
2022-11-18 | $73.59 | $73.61 | $72.40 | $73.13 | $73.13 | 64,802 |
2022-11-17 | $72.13 | $72.71 | $71.50 | $72.71 | $72.71 | 37,285 |
2022-11-16 | $75.16 | $75.16 | $73.13 | $73.39 | $73.39 | 23,080 |
2022-11-15 | $76.28 | $76.41 | $75.20 | $75.74 | $75.74 | 19,003 |
2022-11-14 | $74.57 | $75.76 | $74.31 | $74.68 | $74.68 | 38,680 |
2022-11-11 | $74.02 | $75.31 | $73.90 | $74.92 | $74.92 | 73,045 |
2022-11-10 | $70.38 | $73.46 | $70.38 | $73.26 | $73.26 | 38,553 |
2022-11-09 | $69.97 | $70.59 | $68.83 | $68.90 | $68.90 | 41,740 |
2022-11-08 | $71.01 | $71.60 | $69.84 | $70.61 | $70.61 | 41,833 |
2022-11-07 | $70.21 | $71.04 | $69.73 | $70.94 | $70.94 | 22,480 |
2022-11-04 | $69.59 | $70.00 | $68.77 | $69.76 | $69.76 | 21,446 |
2022-11-03 | $67.77 | $69.15 | $67.21 | $68.36 | $68.36 | 21,196 |
2022-11-02 | $70.77 | $71.56 | $68.78 | $68.78 | $68.78 | 42,266 |
2022-11-01 | $71.20 | $71.50 | $70.42 | $70.86 | $70.86 | 20,318 |
2022-10-31 | $70.04 | $71.02 | $69.53 | $70.48 | $70.48 | 29,941 |
2022-10-28 | $69.91 | $70.67 | $69.25 | $70.60 | $70.60 | 17,125 |
2022-10-27 | $70.50 | $71.09 | $69.60 | $69.75 | $69.75 | 60,597 |
2022-10-26 | $69.42 | $70.77 | $69.17 | $69.86 | $69.86 | 69,595 |
2022-10-25 | $67.96 | $69.61 | $67.96 | $69.44 | $69.44 | 21,183 |
2022-10-24 | $67.06 | $68.15 | $66.81 | $67.96 | $67.96 | 28,792 |
2022-10-21 | $65.54 | $66.74 | $65.32 | $66.67 | $66.67 | 78,811 |
2022-10-20 | $66.54 | $66.96 | $65.43 | $65.52 | $65.52 | 21,383 |
2022-10-19 | $67.82 | $67.90 | $66.45 | $66.80 | $66.80 | 20,435 |
2022-10-18 | $68.47 | $68.82 | $67.33 | $67.87 | $67.87 | 18,051 |
2022-10-17 | $66.86 | $67.29 | $66.36 | $66.97 | $66.97 | 53,188 |
2022-10-14 | $67.30 | $67.42 | $65.44 | $65.44 | $65.44 | 61,566 |
2022-10-13 | $64.32 | $66.88 | $63.57 | $66.54 | $66.54 | 40,651 |
2022-10-12 | $64.96 | $65.98 | $64.51 | $65.74 | $65.74 | 52,521 |
2022-10-11 | $65.54 | $65.82 | $64.20 | $64.94 | $64.94 | 45,623 |
2022-10-10 | $65.86 | $65.86 | $65.02 | $65.37 | $65.37 | 68,745 |
2022-10-07 | $66.78 | $66.78 | $65.34 | $65.61 | $65.61 | 46,787 |
2022-10-06 | $67.46 | $68.04 | $67.23 | $67.74 | $67.74 | 14,342 |
2022-10-05 | $67.16 | $68.07 | $67.08 | $67.75 | $67.75 | 18,366 |
2022-10-04 | $66.87 | $68.28 | $66.87 | $68.28 | $68.28 | 77,404 |
2022-10-03 | $64.46 | $65.97 | $63.77 | $65.53 | $65.53 | 25,596 |
2022-09-30 | $64.27 | $65.17 | $63.53 | $63.61 | $63.61 | 29,536 |
2022-09-29 | $65.36 | $65.36 | $63.89 | $64.47 | $64.47 | 29,372 |
2022-09-28 | $64.71 | $66.51 | $64.61 | $66.24 | $66.24 | 24,672 |
2022-09-27 | $64.42 | $65.23 | $63.59 | $64.57 | $64.57 | 140,480 |
2022-09-26 | $64.14 | $65.15 | $63.47 | $63.53 | $63.53 | 39,896 |
2022-09-23 | $64.93 | $65.08 | $63.53 | $64.49 | $64.49 | 72,371 |
2022-09-22 | $67.87 | $67.87 | $65.87 | $66.05 | $66.05 | 32,481 |
2022-09-21 | $69.42 | $69.57 | $67.94 | $67.94 | $67.94 | 20,358 |
2022-09-20 | $69.53 | $69.70 | $68.42 | $69.05 | $69.05 | 16,987 |
2022-09-19 | $68.36 | $70.16 | $68.32 | $70.00 | $70.00 | 30,839 |
2022-09-16 | $70.25 | $70.25 | $68.87 | $69.24 | $69.02 | 41,825 |
2022-09-15 | $72.55 | $73.55 | $72.14 | $72.22 | $71.99 | 24,769 |
2022-09-14 | $72.65 | $72.94 | $71.55 | $72.93 | $72.70 | 17,419 |
2022-09-13 | $73.16 | $73.79 | $72.35 | $72.69 | $72.46 | 22,134 |
2022-09-12 | $74.83 | $75.62 | $74.83 | $75.23 | $74.99 | 19,429 |
2022-09-09 | $73.32 | $74.32 | $73.26 | $74.21 | $73.97 | 13,501 |
2022-09-08 | $72.29 | $72.88 | $71.65 | $72.70 | $72.47 | 16,926 |
2022-09-07 | $71.70 | $73.04 | $71.19 | $72.93 | $72.70 | 12,933 |
2022-09-06 | $72.21 | $72.22 | $71.14 | $71.85 | $71.62 | 23,775 |
2022-09-02 | $73.58 | $73.63 | $71.74 | $71.93 | $71.93 | 16,095 |
2022-09-01 | $72.14 | $72.74 | $71.52 | $72.72 | $72.72 | 21,491 |
2022-08-31 | $74.26 | $74.37 | $72.74 | $72.74 | $72.74 | 16,391 |
2022-08-30 | $74.67 | $74.67 | $73.28 | $73.90 | $73.90 | 16,061 |
2022-08-29 | $74.75 | $75.12 | $74.43 | $74.43 | $74.43 | 89,681 |
2022-08-26 | $77.84 | $77.86 | $75.29 | $75.38 | $75.38 | 24,981 |
2022-08-25 | $77.02 | $77.99 | $76.94 | $77.95 | $77.95 | 13,333 |
2022-08-24 | $76.08 | $76.99 | $76.08 | $76.54 | $76.54 | 22,898 |
2022-08-23 | $76.04 | $76.80 | $75.86 | $76.10 | $76.10 | 90,102 |
2022-08-22 | $76.40 | $76.40 | $75.75 | $75.92 | $75.92 | 34,414 |
2022-08-19 | $78.47 | $78.56 | $77.43 | $77.59 | $77.59 | 31,526 |
2022-08-18 | $79.12 | $79.52 | $78.94 | $79.41 | $79.41 | 168,871 |
2022-08-17 | $80.34 | $80.34 | $78.88 | $79.16 | $79.16 | 39,968 |
2022-08-16 | $80.95 | $81.86 | $80.79 | $81.46 | $81.46 | 32,413 |
2022-08-15 | $80.82 | $81.34 | $80.78 | $81.10 | $81.10 | 39,302 |
2022-08-12 | $81.06 | $81.28 | $80.43 | $81.24 | $81.24 | 42,996 |
2022-08-11 | $80.90 | $81.95 | $80.49 | $80.53 | $80.53 | 27,723 |
2022-08-10 | $79.42 | $80.59 | $79.42 | $80.05 | $80.05 | 89,180 |
2022-08-09 | $79.38 | $79.38 | $77.63 | $77.85 | $77.85 | 22,165 |
2022-08-08 | $79.56 | $80.37 | $79.28 | $79.35 | $79.35 | 96,191 |
2022-08-05 | $78.06 | $79.56 | $77.74 | $79.12 | $79.12 | 32,969 |
2022-08-04 | $78.28 | $79.04 | $78.21 | $78.84 | $78.84 | 19,858 |
2022-08-03 | $77.31 | $78.41 | $77.31 | $78.24 | $78.24 | 32,517 |
2022-08-02 | $77.16 | $77.37 | $75.72 | $76.60 | $76.60 | 36,422 |
2022-08-01 | $76.49 | $77.60 | $76.21 | $77.36 | $77.36 | 79,160 |
2022-07-29 | $75.48 | $76.99 | $75.40 | $76.74 | $76.74 | 44,138 |
2022-07-28 | $73.04 | $75.34 | $73.04 | $75.34 | $75.34 | 27,291 |
2022-07-27 | $71.68 | $73.04 | $70.97 | $72.80 | $72.80 | 45,327 |
2022-07-26 | $71.65 | $71.66 | $70.81 | $70.96 | $70.96 | 23,947 |
2022-07-25 | $72.14 | $72.32 | $71.51 | $72.20 | $72.20 | 20,605 |
2022-07-22 | $73.21 | $73.26 | $71.61 | $72.05 | $72.05 | 31,044 |
2022-07-21 | $72.86 | $73.12 | $72.37 | $72.98 | $72.98 | 32,830 |
2022-07-20 | $72.48 | $73.61 | $72.35 | $73.52 | $73.52 | 27,780 |
2022-07-19 | $70.26 | $72.63 | $70.26 | $72.56 | $72.56 | 38,957 |
2022-07-18 | $69.66 | $70.65 | $69.32 | $69.40 | $69.40 | 26,555 |
2022-07-15 | $68.42 | $68.96 | $67.99 | $68.93 | $68.93 | 57,496 |
2022-07-14 | $66.90 | $67.69 | $66.64 | $67.47 | $67.47 | 88,280 |
2022-07-13 | $67.34 | $68.24 | $66.83 | $68.00 | $68.00 | 303,593 |
2022-07-12 | $67.67 | $69.68 | $67.67 | $68.65 | $68.65 | 291,374 |
2022-07-11 | $68.42 | $68.66 | $67.96 | $68.01 | $68.01 | 29,318 |
2022-07-08 | $69.05 | $69.56 | $68.32 | $69.08 | $69.08 | 53,196 |
2022-07-07 | $68.43 | $69.49 | $68.43 | $69.16 | $69.16 | 23,988 |
2022-07-06 | $68.60 | $68.65 | $67.04 | $67.91 | $67.91 | 26,130 |
2022-07-05 | $67.31 | $68.73 | $66.66 | $68.73 | $68.73 | 31,383 |
2022-07-01 | $67.61 | $68.55 | $66.88 | $68.44 | $68.44 | 20,080 |
2022-06-30 | $67.09 | $68.20 | $66.42 | $67.78 | $67.78 | 39,787 |
2022-06-29 | $68.87 | $68.87 | $67.49 | $68.06 | $68.06 | 26,588 |
2022-06-28 | $70.73 | $71.52 | $68.86 | $68.87 | $68.87 | 22,363 |
2022-06-27 | $70.78 | $71.19 | $70.07 | $70.12 | $70.12 | 46,422 |
2022-06-24 | $68.77 | $70.79 | $68.77 | $70.58 | $70.58 | 25,357 |
2022-06-23 | $67.81 | $68.22 | $66.90 | $68.12 | $68.12 | 26,833 |
2022-06-22 | $67.07 | $68.12 | $67.07 | $67.50 | $67.50 | 30,733 |
2022-06-21 | $68.74 | $69.02 | $68.06 | $68.12 | $68.12 | 38,943 |
2022-06-17 | $67.24 | $68.24 | $66.46 | $67.71 | $67.55 | 52,172 |
2022-06-16 | $68.58 | $68.58 | $66.57 | $66.98 | $66.82 | 58,374 |
2022-06-15 | $70.02 | $71.27 | $69.75 | $70.36 | $70.19 | 36,943 |
2022-06-14 | $69.51 | $70.29 | $68.57 | $69.26 | $69.09 | 53,017 |
2022-06-13 | $70.40 | $70.64 | $68.43 | $68.76 | $68.59 | 196,905 |
2022-06-10 | $73.47 | $74.68 | $72.33 | $72.51 | $72.33 | 74,134 |
2022-06-09 | $76.21 | $76.31 | $74.74 | $74.75 | $74.57 | 47,453 |
2022-06-08 | $78.65 | $78.65 | $76.42 | $76.77 | $76.58 | 32,244 |
2022-06-07 | $78.21 | $79.35 | $77.72 | $79.25 | $79.06 | 18,014 |
2022-06-06 | $79.70 | $79.79 | $78.64 | $79.30 | $79.11 | 48,421 |
2022-06-03 | $78.37 | $78.70 | $77.85 | $78.58 | $78.39 | 21,379 |
2022-06-02 | $77.42 | $79.39 | $77.42 | $79.29 | $79.10 | 31,400 |
2022-06-01 | $78.96 | $79.27 | $76.55 | $77.37 | $77.18 | 37,647 |
2022-05-31 | $78.31 | $78.96 | $77.29 | $78.48 | $78.29 | 31,179 |
2022-05-27 | $77.85 | $78.95 | $77.83 | $78.95 | $78.76 | 51,827 |
2022-05-26 | $75.48 | $77.36 | $75.44 | $77.11 | $76.92 | 49,290 |
2022-05-25 | $72.90 | $75.18 | $72.90 | $74.58 | $74.40 | 34,358 |
2022-05-24 | $74.82 | $74.82 | $72.51 | $73.25 | $73.07 | 39,471 |
2022-05-23 | $75.01 | $75.75 | $74.12 | $75.52 | $75.34 | 47,270 |
2022-05-20 | $75.36 | $75.79 | $72.36 | $74.19 | $74.01 | 123,796 |
2022-05-19 | $73.83 | $75.92 | $73.83 | $74.50 | $74.32 | 50,772 |
2022-05-18 | $78.22 | $78.22 | $74.47 | $74.62 | $74.44 | 34,736 |
2022-05-17 | $77.71 | $79.39 | $77.38 | $79.27 | $79.08 | 58,687 |
2022-05-16 | $76.50 | $77.45 | $75.75 | $76.01 | $75.83 | 39,886 |
2022-05-13 | $75.29 | $77.58 | $75.29 | $76.59 | $76.40 | 85,311 |
2022-05-12 | $73.65 | $74.79 | $72.41 | $74.28 | $74.10 | 690,774 |
2022-05-11 | $75.85 | $77.67 | $74.15 | $74.22 | $74.04 | 610,457 |
2022-05-10 | $77.33 | $77.57 | $74.63 | $75.92 | $75.74 | 41,320 |
2022-05-09 | $78.64 | $79.09 | $75.49 | $75.89 | $75.71 | 65,268 |
2022-05-06 | $81.29 | $81.29 | $78.72 | $80.08 | $79.89 | 56,341 |
2022-05-05 | $83.33 | $83.66 | $80.94 | $81.74 | $81.54 | 57,043 |
2022-05-04 | $81.96 | $84.32 | $81.39 | $84.31 | $84.11 | 47,576 |
2022-05-03 | $82.12 | $82.91 | $81.12 | $82.53 | $82.33 | 56,327 |
2022-05-02 | $81.26 | $82.19 | $79.81 | $81.78 | $81.58 | 69,875 |
2022-04-29 | $83.29 | $84.48 | $81.31 | $81.51 | $81.31 | 56,431 |
2022-04-28 | $82.23 | $83.82 | $80.95 | $83.66 | $83.46 | 34,696 |
2022-04-27 | $81.34 | $81.78 | $80.36 | $81.37 | $81.17 | 46,116 |
2022-04-26 | $83.29 | $83.48 | $81.06 | $81.16 | $80.96 | 430,352 |
2022-04-25 | $82.54 | $84.06 | $81.79 | $83.96 | $83.76 | 50,435 |
2022-04-22 | $85.30 | $85.40 | $83.25 | $83.25 | $83.05 | 35,390 |
2022-04-21 | $87.20 | $87.67 | $84.89 | $85.20 | $84.99 | 44,566 |
2022-04-20 | $85.00 | $86.00 | $84.87 | $85.14 | $84.93 | 82,956 |
2022-04-19 | $82.40 | $84.66 | $82.40 | $84.44 | $84.23 | 41,966 |
2022-04-18 | $82.00 | $82.33 | $81.40 | $81.97 | $81.77 | 94,484 |
2022-04-14 | $82.42 | $83.18 | $82.00 | $82.37 | $82.17 | 46,480 |
2022-04-13 | $80.61 | $82.65 | $80.61 | $82.44 | $82.24 | 54,585 |
2022-04-12 | $80.26 | $80.94 | $79.35 | $79.74 | $79.55 | 314,626 |
2022-04-11 | $78.73 | $80.52 | $78.64 | $79.31 | $79.12 | 80,211 |
2022-04-08 | $79.91 | $80.27 | $78.79 | $79.30 | $79.11 | 875,008 |
2022-04-07 | $80.87 | $81.11 | $78.64 | $80.23 | $80.03 | 144,359 |
2022-04-06 | $82.44 | $82.44 | $80.27 | $80.94 | $80.74 | 88,875 |
2022-04-05 | $85.87 | $86.27 | $82.91 | $83.70 | $83.50 | 63,709 |
2022-04-04 | $86.13 | $86.32 | $85.24 | $86.05 | $85.84 | 59,542 |
2022-04-01 | $89.26 | $89.26 | $85.84 | $86.23 | $86.02 | 59,291 |
2022-03-31 | $90.36 | $90.54 | $89.03 | $89.06 | $88.84 | 26,431 |
2022-03-30 | $91.09 | $91.30 | $90.01 | $90.36 | $90.14 | 21,016 |
2022-03-29 | $90.64 | $91.79 | $90.48 | $91.65 | $91.43 | 52,670 |
2022-03-28 | $89.36 | $89.61 | $88.12 | $89.39 | $89.17 | 33,695 |
2022-03-25 | $89.14 | $89.49 | $88.11 | $88.95 | $88.73 | 26,653 |
2022-03-24 | $88.74 | $88.85 | $87.68 | $88.79 | $88.57 | 27,430 |
2022-03-23 | $88.83 | $89.15 | $87.94 | $87.94 | $87.73 | 28,472 |
2022-03-22 | $88.53 | $89.89 | $88.53 | $89.37 | $89.15 | 36,028 |
2022-03-21 | $89.21 | $89.44 | $87.72 | $88.21 | $88.00 | 59,416 |
2022-03-18 | $88.25 | $89.93 | $88.22 | $89.88 | $89.44 | 33,443 |
2022-03-17 | $87.20 | $88.96 | $87.20 | $88.95 | $88.51 | 29,086 |
2022-03-16 | $85.15 | $88.08 | $85.15 | $88.08 | $87.64 | 33,972 |
2022-03-15 | $83.00 | $83.99 | $82.76 | $83.87 | $83.45 | 55,065 |
2022-03-14 | $83.38 | $83.38 | $81.01 | $81.83 | $81.43 | 80,054 |
2022-03-11 | $84.78 | $84.87 | $82.84 | $82.91 | $82.50 | 43,090 |
2022-03-10 | $82.67 | $84.34 | $82.59 | $83.93 | $83.51 | 81,381 |
2022-03-09 | $83.79 | $84.40 | $83.55 | $83.93 | $83.51 | 135,532 |
2022-03-08 | $80.18 | $83.25 | $79.78 | $81.19 | $80.79 | 157,374 |
2022-03-07 | $83.95 | $84.47 | $79.97 | $80.06 | $79.66 | 115,267 |
2022-03-04 | $85.26 | $85.28 | $83.64 | $84.40 | $83.98 | 38,776 |
2022-03-03 | $88.17 | $88.40 | $85.63 | $86.06 | $85.63 | 40,224 |
2022-03-02 | $86.28 | $88.27 | $86.28 | $87.55 | $87.12 | 40,186 |
2022-03-01 | $87.39 | $87.75 | $85.18 | $85.82 | $85.40 | 47,031 |
2022-02-28 | $86.76 | $88.39 | $86.55 | $87.86 | $87.43 | 75,844 |
2022-02-25 | $86.10 | $88.10 | $85.97 | $87.67 | $87.23 | 58,561 |
2022-02-24 | $81.33 | $85.84 | $80.29 | $85.71 | $85.29 | 182,069 |
2022-02-23 | $86.50 | $86.58 | $83.93 | $84.04 | $83.62 | 904,502 |
2022-02-22 | $86.23 | $87.54 | $85.20 | $85.74 | $85.32 | 74,105 |
2022-02-18 | $87.47 | $88.62 | $86.71 | $87.00 | $86.57 | 43,417 |
2022-02-17 | $88.96 | $88.96 | $87.35 | $87.70 | $87.27 | 47,617 |
2022-02-16 | $88.91 | $89.76 | $88.44 | $89.43 | $88.99 | 128,048 |
2022-02-15 | $88.06 | $89.44 | $88.06 | $89.28 | $88.84 | 57,306 |
2022-02-14 | $86.39 | $87.68 | $85.91 | $86.35 | $85.92 | 65,530 |
2022-02-11 | $88.58 | $89.20 | $85.63 | $86.19 | $85.76 | 84,049 |
2022-02-10 | $88.84 | $90.62 | $88.03 | $88.48 | $88.04 | 104,554 |
2022-02-09 | $87.99 | $89.96 | $87.99 | $89.70 | $89.26 | 809,054 |
2022-02-08 | $85.58 | $87.33 | $85.58 | $87.15 | $86.72 | 53,098 |
2022-02-07 | $84.83 | $86.02 | $84.78 | $85.19 | $84.77 | 28,751 |
2022-02-04 | $84.77 | $84.77 | $82.96 | $84.24 | $83.82 | 62,808 |
2022-02-03 | $85.91 | $86.94 | $84.96 | $85.11 | $84.69 | 69,373 |
2022-02-02 | $87.69 | $87.69 | $86.16 | $86.98 | $86.55 | 83,502 |
2022-02-01 | $86.60 | $87.78 | $86.36 | $87.66 | $87.23 | 73,523 |
2022-01-31 | $82.72 | $85.80 | $82.71 | $85.76 | $85.34 | 108,896 |
2022-01-28 | $81.82 | $83.14 | $80.18 | $83.14 | $82.73 | 132,381 |
2022-01-27 | $84.07 | $85.16 | $81.74 | $81.94 | $81.53 | 64,044 |
2022-01-26 | $85.98 | $86.61 | $82.71 | $83.21 | $82.80 | 101,009 |
2022-01-25 | $84.00 | $85.32 | $83.05 | $84.44 | $84.02 | 76,046 |
2022-01-24 | $83.24 | $85.67 | $81.46 | $85.57 | $85.15 | 117,050 |
2022-01-21 | $86.48 | $86.91 | $84.56 | $84.65 | $84.23 | 112,114 |
2022-01-20 | $88.12 | $89.75 | $86.86 | $86.95 | $86.52 | 156,240 |
2022-01-19 | $89.12 | $89.12 | $87.50 | $87.56 | $87.13 | 71,887 |
2022-01-18 | $89.72 | $90.09 | $88.60 | $88.73 | $88.29 | 89,326 |
2022-01-14 | $90.82 | $90.82 | $89.39 | $90.59 | $90.14 | 55,282 |
2022-01-13 | $91.74 | $92.74 | $91.31 | $91.43 | $90.98 | 109,505 |
2022-01-12 | $91.97 | $92.45 | $90.88 | $91.19 | $90.74 | 67,561 |
2022-01-11 | $90.95 | $91.77 | $90.32 | $91.61 | $91.16 | 89,291 |
2022-01-10 | $91.69 | $91.69 | $89.63 | $90.75 | $90.30 | 192,455 |
2022-01-07 | $92.30 | $92.99 | $91.68 | $92.23 | $91.77 | 38,541 |
2022-01-06 | $93.57 | $93.58 | $92.04 | $92.24 | $91.78 | 37,494 |
2022-01-05 | $95.89 | $96.03 | $92.94 | $92.98 | $92.52 | 71,776 |
2022-01-04 | $95.58 | $95.91 | $95.23 | $95.77 | $95.30 | 44,072 |
2022-01-03 | $95.35 | $96.13 | $94.35 | $94.77 | $94.30 | 78,488 |
2021-12-31 | $94.25 | $94.76 | $93.95 | $94.36 | $93.89 | 23,449 |
2021-12-30 | $94.13 | $94.88 | $93.94 | $93.97 | $93.50 | 59,313 |
2021-12-29 | $94.31 | $94.38 | $93.84 | $94.15 | $93.68 | 29,127 |
2021-12-28 | $94.21 | $95.13 | $94.09 | $94.31 | $93.84 | 30,909 |
2021-12-27 | $93.25 | $94.39 | $92.92 | $94.21 | $93.74 | 29,622 |
2021-12-23 | $92.74 | $93.82 | $92.70 | $93.54 | $93.08 | 71,138 |
2021-12-22 | $91.67 | $92.28 | $91.41 | $92.02 | $91.56 | 35,025 |
2021-12-21 | $89.53 | $91.48 | $89.53 | $91.48 | $91.03 | 89,887 |
2021-12-20 | $87.88 | $88.47 | $87.01 | $88.47 | $88.03 | 168,459 |
2021-12-17 | $89.49 | $90.66 | $88.58 | $89.52 | $88.96 | 60,516 |
2021-12-16 | $91.93 | $91.93 | $89.36 | $89.55 | $88.99 | 44,024 |
2021-12-15 | $90.42 | $91.12 | $89.28 | $90.94 | $90.37 | 58,880 |
2021-12-14 | $90.67 | $92.25 | $90.15 | $90.34 | $89.78 | 48,097 |
2021-12-13 | $92.35 | $92.35 | $90.82 | $91.47 | $90.90 | 105,736 |
2021-12-10 | $93.17 | $93.22 | $92.04 | $92.75 | $92.17 | 51,444 |
2021-12-09 | $92.78 | $93.73 | $92.58 | $93.00 | $92.42 | 38,189 |
2021-12-08 | $93.63 | $94.13 | $93.17 | $93.46 | $92.88 | 45,755 |
2021-12-07 | $94.15 | $95.00 | $92.91 | $93.21 | $92.63 | 61,842 |
2021-12-06 | $91.20 | $93.70 | $90.68 | $92.70 | $92.12 | 176,898 |
2021-12-03 | $91.00 | $91.00 | $89.10 | $90.14 | $89.58 | 65,735 |
2021-12-02 | $87.94 | $91.03 | $87.66 | $90.63 | $90.07 | 281,696 |
2021-12-01 | $92.00 | $92.17 | $87.37 | $87.39 | $86.85 | 924,726 |
2021-11-30 | $92.13 | $92.15 | $89.41 | $90.34 | $89.78 | 99,080 |
2021-11-29 | $93.77 | $94.00 | $92.38 | $93.05 | $92.47 | 118,791 |
2021-11-26 | $92.76 | $92.76 | $90.85 | $92.29 | $91.71 | 62,215 |
2021-11-24 | $95.58 | $96.29 | $95.31 | $96.20 | $95.60 | 35,399 |
2021-11-23 | $96.06 | $96.66 | $95.29 | $96.10 | $95.50 | 143,495 |
2021-11-22 | $95.59 | $97.07 | $95.59 | $95.91 | $95.31 | 41,624 |
2021-11-19 | $94.72 | $95.35 | $94.14 | $95.18 | $94.59 | 32,733 |
2021-11-18 | $96.58 | $96.58 | $94.32 | $95.34 | $94.75 | 79,609 |
2021-11-17 | $97.07 | $97.07 | $95.75 | $96.34 | $95.74 | 1,006,425 |
2021-11-16 | $97.37 | $97.52 | $96.79 | $97.19 | $96.58 | 32,802 |
2021-11-15 | $97.86 | $97.86 | $96.83 | $97.29 | $96.68 | 23,902 |
2021-11-12 | $97.40 | $97.82 | $96.56 | $97.20 | $96.59 | 28,779 |
2021-11-11 | $96.73 | $97.61 | $96.31 | $97.08 | $96.48 | 26,604 |
2021-11-10 | $97.14 | $97.57 | $95.78 | $96.33 | $95.73 | 84,902 |
2021-11-09 | $98.87 | $98.87 | $97.44 | $97.78 | $97.17 | 72,851 |
2021-11-08 | $99.14 | $99.55 | $98.49 | $98.74 | $98.12 | 66,408 |
2021-11-05 | $98.77 | $99.50 | $97.52 | $98.08 | $97.47 | 55,514 |
2021-11-04 | $97.54 | $97.76 | $96.56 | $96.69 | $96.09 | 40,605 |
2021-11-03 | $95.70 | $97.38 | $94.89 | $97.09 | $96.48 | 147,865 |
2021-11-02 | $92.77 | $100.95 | $91.93 | $96.38 | $95.78 | 243,429 |
2021-11-01 | $91.16 | $92.49 | $91.16 | $92.48 | $91.90 | 39,574 |
2021-10-29 | $90.95 | $91.32 | $90.28 | $90.78 | $90.21 | 41,605 |
2021-10-28 | $89.98 | $91.32 | $89.98 | $91.32 | $90.75 | 36,935 |
2021-10-27 | $91.40 | $91.40 | $89.47 | $89.50 | $88.94 | 64,443 |
2021-10-26 | $91.96 | $92.28 | $91.13 | $91.27 | $90.70 | 1,254,544 |
2021-10-25 | $90.89 | $91.60 | $90.72 | $91.28 | $90.71 | 74,953 |
2021-10-22 | $90.65 | $91.28 | $90.24 | $90.63 | $90.07 | 57,941 |
2021-10-21 | $90.00 | $90.76 | $89.97 | $90.67 | $90.10 | 85,677 |
2021-10-20 | $89.69 | $90.15 | $89.14 | $89.87 | $89.31 | 1,618,992 |
2021-10-19 | $90.03 | $90.17 | $89.21 | $89.31 | $88.75 | 25,838 |
2021-10-18 | $88.97 | $89.90 | $88.88 | $89.54 | $88.98 | 132,073 |
2021-10-15 | $89.53 | $89.95 | $89.15 | $89.21 | $88.65 | 125,682 |
2021-10-14 | $88.40 | $88.59 | $88.11 | $88.49 | $87.94 | 16,527 |
2021-10-13 | $88.51 | $88.51 | $86.98 | $87.60 | $87.05 | 58,479 |
2021-10-12 | $88.05 | $88.79 | $87.99 | $88.63 | $88.08 | 71,968 |
2021-10-11 | $88.58 | $89.00 | $87.82 | $87.85 | $87.30 | 29,526 |
2021-10-08 | $88.88 | $88.91 | $88.00 | $88.56 | $88.01 | 27,434 |
2021-10-07 | $89.85 | $89.90 | $88.50 | $88.55 | $88.00 | 125,453 |
2021-10-06 | $88.04 | $89.00 | $87.21 | $88.99 | $88.44 | 418,944 |
2021-10-05 | $88.14 | $89.56 | $88.01 | $89.09 | $88.53 | 263,160 |
2021-10-04 | $88.87 | $88.93 | $87.62 | $87.77 | $87.22 | 63,755 |
2021-10-01 | $87.56 | $89.03 | $86.78 | $88.56 | $88.01 | 20,979 |
2021-09-30 | $87.76 | $87.76 | $86.51 | $86.52 | $85.98 | 33,815 |
2021-09-29 | $88.58 | $88.58 | $87.60 | $87.60 | $87.06 | 54,156 |
2021-09-28 | $89.25 | $89.67 | $88.23 | $88.30 | $87.75 | 26,087 |
2021-09-27 | $88.59 | $90.18 | $88.59 | $89.39 | $88.83 | 150,809 |
2021-09-24 | $87.08 | $88.55 | $86.93 | $88.24 | $87.69 | 98,065 |
2021-09-23 | $86.19 | $87.76 | $86.19 | $87.46 | $86.91 | 29,642 |
2021-09-22 | $85.19 | $86.28 | $85.19 | $85.77 | $85.24 | 118,566 |
2021-09-21 | $85.43 | $85.73 | $84.29 | $84.90 | $84.37 | 17,050 |
2021-09-20 | $84.18 | $84.71 | $83.50 | $84.66 | $84.13 | 30,879 |
2021-09-17 | $86.63 | $87.23 | $85.69 | $85.85 | $85.20 | 14,225 |
2021-09-16 | $86.46 | $87.11 | $86.44 | $86.75 | $86.09 | 21,973 |
2021-09-15 | $85.47 | $86.37 | $85.30 | $86.23 | $85.58 | 56,973 |
2021-09-14 | $86.47 | $86.47 | $85.04 | $85.22 | $84.58 | 30,370 |
2021-09-13 | $86.22 | $86.40 | $85.20 | $86.20 | $85.55 | 19,453 |
2021-09-10 | $86.41 | $86.41 | $85.28 | $85.28 | $84.64 | 96,866 |
2021-09-09 | $85.34 | $86.48 | $85.07 | $85.36 | $84.72 | 35,034 |
2021-09-08 | $86.23 | $86.39 | $85.17 | $85.47 | $84.82 | 60,075 |
2021-09-07 | $86.51 | $87.05 | $86.27 | $86.45 | $85.80 | 39,204 |
2021-09-03 | $87.31 | $87.34 | $86.55 | $86.62 | $85.97 | 18,298 |
2021-09-02 | $86.84 | $87.73 | $86.56 | $87.38 | $86.72 | 27,807 |
2021-09-01 | $86.03 | $86.69 | $85.33 | $86.37 | $85.72 | 54,159 |
2021-08-31 | $86.45 | $86.85 | $85.77 | $85.91 | $85.26 | 14,270 |
2021-08-30 | $87.11 | $87.13 | $86.22 | $86.57 | $85.92 | 17,960 |
2021-08-27 | $85.91 | $87.41 | $85.57 | $87.00 | $86.35 | 26,494 |
2021-08-26 | $86.21 | $86.28 | $85.17 | $85.51 | $84.86 | 16,033 |
2021-08-25 | $85.65 | $86.61 | $85.42 | $86.29 | $85.64 | 80,651 |
2021-08-24 | $85.17 | $85.94 | $85.17 | $85.56 | $84.91 | 25,861 |
2021-08-23 | $83.95 | $84.97 | $83.95 | $84.78 | $84.14 | 29,305 |
2021-08-20 | $82.51 | $83.41 | $82.39 | $83.38 | $82.75 | 42,888 |
2021-08-19 | $83.29 | $83.53 | $81.95 | $82.51 | $81.89 | 49,018 |
2021-08-18 | $84.73 | $85.27 | $84.09 | $84.11 | $83.47 | 164,336 |
2021-08-17 | $85.18 | $85.18 | $83.75 | $84.86 | $84.22 | 221,297 |
2021-08-16 | $85.33 | $86.04 | $84.98 | $85.90 | $85.25 | 34,150 |
2021-08-13 | $86.05 | $86.11 | $85.72 | $85.88 | $85.23 | 16,622 |
2021-08-12 | $86.20 | $86.20 | $85.33 | $86.00 | $85.35 | 62,203 |
2021-08-11 | $84.64 | $86.17 | $84.19 | $86.15 | $85.50 | 443,270 |
2021-08-10 | $83.40 | $84.91 | $83.40 | $84.59 | $83.95 | 33,958 |
2021-08-09 | $83.68 | $83.68 | $82.70 | $83.15 | $82.52 | 23,812 |
2021-08-06 | $84.12 | $84.63 | $83.64 | $84.13 | $83.50 | 10,653 |
2021-08-05 | $82.14 | $83.62 | $82.14 | $83.52 | $82.89 | 28,664 |
2021-08-04 | $83.17 | $83.17 | $82.00 | $82.01 | $81.39 | 291,252 |
2021-08-03 | $82.87 | $83.90 | $81.73 | $83.90 | $83.27 | 22,788 |
2021-08-02 | $83.13 | $84.31 | $82.56 | $82.62 | $82.00 | 53,117 |
2021-07-30 | $83.17 | $83.73 | $82.79 | $82.96 | $82.33 | 29,554 |
2021-07-29 | $83.01 | $84.07 | $82.89 | $83.77 | $83.14 | 35,965 |
2021-07-28 | $82.32 | $82.73 | $81.17 | $82.28 | $81.66 | 40,396 |
2021-07-27 | $82.77 | $83.06 | $81.72 | $82.22 | $81.60 | 41,975 |
2021-07-26 | $82.75 | $83.53 | $82.75 | $83.46 | $82.83 | 48,876 |
2021-07-23 | $82.58 | $83.03 | $82.06 | $82.88 | $82.25 | 53,657 |
2021-07-22 | $82.86 | $82.86 | $82.00 | $82.36 | $81.74 | 81,686 |
2021-07-21 | $82.14 | $83.16 | $82.13 | $82.83 | $82.20 | 37,213 |
2021-07-20 | $79.52 | $81.80 | $79.52 | $81.52 | $80.90 | 51,362 |
2021-07-19 | $79.25 | $79.59 | $77.94 | $79.02 | $78.42 | 111,711 |
2021-07-16 | $83.62 | $83.62 | $80.90 | $81.05 | $80.44 | 92,445 |
2021-07-15 | $83.00 | $83.83 | $82.67 | $83.18 | $82.55 | 66,311 |
2021-07-14 | $83.76 | $84.74 | $83.20 | $83.30 | $82.67 | 64,978 |
2021-07-13 | $84.00 | $84.18 | $83.30 | $83.30 | $82.67 | 134,035 |
2021-07-12 | $84.17 | $84.73 | $83.68 | $84.47 | $83.83 | 70,591 |
2021-07-09 | $83.55 | $84.82 | $83.55 | $84.71 | $84.07 | 40,557 |
2021-07-08 | $82.57 | $83.51 | $81.76 | $82.56 | $81.94 | 231,635 |
2021-07-07 | $84.50 | $84.71 | $83.68 | $84.31 | $83.67 | 80,793 |
2021-07-06 | $85.61 | $85.72 | $83.83 | $84.47 | $83.83 | 62,818 |
2021-07-02 | $86.17 | $86.17 | $85.59 | $85.73 | $85.08 | 23,022 |
2021-07-01 | $85.36 | $86.12 | $85.11 | $86.12 | $85.47 | 85,903 |
2021-06-30 | $84.91 | $85.37 | $84.56 | $84.95 | $84.31 | 134,441 |
2021-06-29 | $85.33 | $85.33 | $84.71 | $84.93 | $84.29 | 36,440 |
2021-06-28 | $86.50 | $86.50 | $84.38 | $85.01 | $84.37 | 56,026 |
2021-06-25 | $86.66 | $86.91 | $86.37 | $86.43 | $85.78 | 26,687 |
2021-06-24 | $86.65 | $86.77 | $86.03 | $86.62 | $85.97 | 32,355 |
2021-06-23 | $86.17 | $86.75 | $86.06 | $86.28 | $85.63 | 93,292 |
2021-06-22 | $86.11 | $86.45 | $85.56 | $86.25 | $85.60 | 88,183 |
2021-06-21 | $84.86 | $86.18 | $84.86 | $86.08 | $85.43 | 42,505 |
2021-06-18 | $84.82 | $85.14 | $84.19 | $84.38 | $83.69 | 89,773 |
2021-06-17 | $87.71 | $87.84 | $84.91 | $85.66 | $84.96 | 183,698 |
2021-06-16 | $88.11 | $88.14 | $87.36 | $87.54 | $86.83 | 37,856 |
2021-06-15 | $88.07 | $88.40 | $87.52 | $88.22 | $87.50 | 133,159 |
2021-06-14 | $88.96 | $89.18 | $87.69 | $87.99 | $87.27 | 40,576 |
2021-06-11 | $87.72 | $88.78 | $87.72 | $88.76 | $88.04 | 50,050 |
2021-06-10 | $89.17 | $89.38 | $87.46 | $87.51 | $86.80 | 422,243 |
2021-06-09 | $89.90 | $89.90 | $88.69 | $88.73 | $88.01 | 867,778 |
2021-06-08 | $89.33 | $89.92 | $88.80 | $89.79 | $89.06 | 118,503 |
2021-06-07 | $89.41 | $89.68 | $88.80 | $89.15 | $88.42 | 191,848 |
2021-06-04 | $90.24 | $90.24 | $88.41 | $89.01 | $88.28 | 40,199 |
2021-06-03 | $89.88 | $90.24 | $89.20 | $89.69 | $88.96 | 55,323 |
2021-06-02 | $92.22 | $92.22 | $90.44 | $90.59 | $89.85 | 55,392 |
2021-06-01 | $91.75 | $92.27 | $91.40 | $91.80 | $91.05 | 88,353 |
2021-05-28 | $91.26 | $91.26 | $90.40 | $90.91 | $90.17 | 36,346 |
2021-05-27 | $90.78 | $91.30 | $90.67 | $91.07 | $90.33 | 57,973 |
2021-05-26 | $89.49 | $90.27 | $89.41 | $90.21 | $89.47 | 72,529 |
2021-05-25 | $90.48 | $91.19 | $89.06 | $89.11 | $88.38 | 61,370 |
2021-05-24 | $89.65 | $90.18 | $89.19 | $89.96 | $89.23 | 75,868 |
2021-05-21 | $89.40 | $90.15 | $89.22 | $89.22 | $88.49 | 60,361 |
2021-05-20 | $90.07 | $90.15 | $88.71 | $89.09 | $88.36 | 47,561 |
2021-05-19 | $89.52 | $90.02 | $88.53 | $89.81 | $89.08 | 88,013 |
2021-05-18 | $91.86 | $92.27 | $90.51 | $90.59 | $89.85 | 63,107 |
2021-05-17 | $91.10 | $91.49 | $90.39 | $91.43 | $90.68 | 55,325 |
2021-05-14 | $90.14 | $91.47 | $89.81 | $91.33 | $90.59 | 69,768 |
2021-05-13 | $87.35 | $89.63 | $87.35 | $89.27 | $88.54 | 114,201 |
2021-05-12 | $88.92 | $89.66 | $86.92 | $86.96 | $86.25 | 123,481 |
2021-05-11 | $89.40 | $90.13 | $88.09 | $89.74 | $89.01 | 131,577 |
2021-05-10 | $91.98 | $92.58 | $91.02 | $91.02 | $90.28 | 102,420 |
2021-05-07 | $90.18 | $91.54 | $89.79 | $91.54 | $90.79 | 86,451 |
2021-05-06 | $90.27 | $90.27 | $89.03 | $90.08 | $89.35 | 80,463 |
2021-05-05 | $90.34 | $90.89 | $90.20 | $90.33 | $89.59 | 402,107 |
2021-05-04 | $89.80 | $89.81 | $88.57 | $89.75 | $89.02 | 71,600 |
2021-05-03 | $89.69 | $90.47 | $89.42 | $90.18 | $89.45 | 70,257 |
2021-04-30 | $88.69 | $89.47 | $88.51 | $88.91 | $88.19 | 76,931 |
2021-04-29 | $89.53 | $89.57 | $88.65 | $89.26 | $88.53 | 300,508 |
2021-04-28 | $88.93 | $89.06 | $88.39 | $88.75 | $88.03 | 102,495 |
2021-04-27 | $89.03 | $89.52 | $88.73 | $89.08 | $88.35 | 70,108 |
2021-04-26 | $89.16 | $89.89 | $88.30 | $88.43 | $87.71 | 100,378 |
2021-04-23 | $87.68 | $89.08 | $87.68 | $88.83 | $88.11 | 51,686 |
2021-04-22 | $88.20 | $88.72 | $87.21 | $87.26 | $86.55 | 149,471 |
2021-04-21 | $87.03 | $88.08 | $86.69 | $87.84 | $87.12 | 1,103,107 |
2021-04-20 | $88.45 | $88.58 | $86.35 | $87.23 | $86.52 | 153,980 |
2021-04-19 | $89.35 | $89.35 | $88.00 | $88.53 | $87.81 | 118,475 |
2021-04-16 | $89.90 | $90.22 | $89.20 | $89.49 | $88.76 | 91,542 |
2021-04-15 | $89.89 | $89.89 | $88.66 | $89.55 | $88.82 | 98,397 |
2021-04-14 | $88.99 | $90.00 | $88.97 | $89.13 | $88.40 | 61,864 |
2021-04-13 | $88.78 | $89.10 | $87.54 | $89.05 | $88.32 | 56,285 |
2021-04-12 | $89.32 | $89.42 | $88.63 | $89.29 | $88.56 | 102,094 |
2021-04-09 | $89.00 | $89.33 | $88.63 | $89.29 | $88.56 | 189,459 |
2021-04-08 | $88.79 | $88.83 | $87.43 | $88.80 | $88.08 | 120,107 |
2021-04-07 | $89.84 | $89.84 | $88.48 | $88.67 | $87.95 | 172,605 |
2021-04-06 | $89.75 | $90.35 | $89.39 | $89.48 | $88.75 | 133,143 |
2021-04-05 | $89.46 | $90.19 | $89.44 | $89.59 | $88.86 | 126,415 |
2021-04-01 | $87.85 | $88.40 | $87.48 | $88.36 | $87.64 | 93,599 |
2021-03-31 | $88.58 | $88.58 | $86.94 | $87.51 | $86.80 | 154,231 |
2021-03-30 | $86.71 | $88.49 | $86.63 | $88.24 | $87.52 | 283,844 |
2021-03-29 | $87.29 | $87.80 | $86.07 | $86.40 | $85.70 | 88,738 |
2021-03-26 | $86.00 | $87.28 | $85.56 | $87.28 | $86.57 | 194,327 |
2021-03-25 | $82.71 | $85.36 | $82.04 | $85.11 | $84.42 | 107,822 |
2021-03-24 | $84.14 | $85.39 | $83.24 | $83.28 | $82.60 | 65,945 |
2021-03-23 | $85.31 | $85.92 | $83.08 | $83.37 | $82.69 | 98,789 |
2021-03-22 | $87.90 | $87.90 | $85.85 | $85.90 | $85.20 | 164,922 |
2021-03-19 | $88.21 | $88.52 | $86.72 | $87.95 | $86.54 | 113,161 |
2021-03-18 | $88.60 | $90.08 | $87.87 | $88.11 | $86.70 | 92,533 |
2021-03-17 | $87.39 | $88.75 | $86.85 | $88.65 | $87.23 | 53,907 |
2021-03-16 | $89.80 | $89.80 | $87.42 | $87.63 | $86.23 | 147,781 |
2021-03-15 | $89.38 | $89.63 | $88.42 | $89.63 | $88.20 | 135,140 |
2021-03-12 | $87.00 | $88.44 | $86.97 | $88.29 | $86.88 | 95,145 |
2021-03-11 | $86.70 | $86.98 | $85.83 | $86.70 | $85.31 | 80,478 |
2021-03-10 | $85.79 | $86.34 | $85.34 | $85.83 | $84.46 | 156,044 |
2021-03-09 | $86.41 | $86.41 | $84.89 | $85.52 | $84.15 | 175,713 |
2021-03-08 | $84.44 | $86.49 | $84.39 | $85.40 | $84.04 | 250,452 |
2021-03-05 | $83.04 | $83.77 | $79.83 | $83.65 | $82.31 | 99,646 |
2021-03-04 | $84.19 | $84.31 | $80.63 | $82.15 | $80.84 | 98,753 |
2021-03-03 | $83.44 | $85.14 | $83.14 | $84.06 | $82.72 | 306,061 |
2021-03-02 | $82.85 | $83.51 | $82.60 | $83.04 | $81.71 | 89,774 |
2021-03-01 | $83.18 | $83.61 | $82.60 | $82.91 | $81.59 | 104,814 |
2021-02-26 | $81.56 | $82.28 | $80.24 | $81.30 | $80.00 | 93,793 |
2021-02-25 | $83.45 | $83.45 | $80.78 | $81.40 | $80.10 | 94,659 |
2021-02-24 | $82.56 | $83.92 | $82.31 | $83.37 | $82.04 | 74,018 |
2021-02-23 | $81.54 | $82.36 | $79.76 | $82.03 | $80.72 | 85,391 |
2021-02-22 | $80.80 | $82.59 | $80.67 | $81.49 | $80.19 | 128,107 |
2021-02-19 | $78.90 | $80.71 | $78.62 | $80.55 | $79.26 | 36,871 |
2021-02-18 | $77.68 | $78.60 | $77.16 | $78.41 | $77.16 | 22,392 |
2021-02-17 | $78.11 | $78.35 | $77.05 | $78.33 | $77.08 | 29,996 |
2021-02-16 | $78.49 | $78.57 | $77.91 | $78.22 | $76.97 | 29,748 |
2021-02-12 | $76.36 | $77.82 | $76.36 | $77.75 | $76.51 | 20,299 |
2021-02-11 | $77.47 | $77.47 | $75.88 | $76.70 | $75.47 | 41,379 |
2021-02-10 | $77.92 | $77.92 | $76.76 | $77.54 | $76.30 | 90,791 |
2021-02-09 | $76.46 | $77.26 | $75.94 | $77.03 | $75.80 | 29,184 |
2021-02-08 | $75.56 | $76.50 | $75.54 | $76.50 | $75.28 | 29,135 |
2021-02-05 | $75.24 | $75.32 | $74.76 | $74.97 | $73.77 | 125,629 |
2021-02-04 | $73.13 | $74.76 | $73.13 | $74.71 | $73.52 | 35,627 |
2021-02-03 | $72.51 | $72.89 | $72.21 | $72.75 | $71.59 | 29,026 |
2021-02-02 | $71.79 | $72.43 | $71.74 | $72.15 | $71.00 | 25,042 |
2021-02-01 | $70.44 | $71.08 | $69.60 | $70.97 | $69.84 | 38,443 |
2021-01-29 | $71.52 | $71.52 | $69.32 | $69.85 | $68.74 | 75,020 |
2021-01-28 | $72.42 | $72.93 | $71.60 | $71.60 | $70.46 | 53,693 |
2021-01-27 | $72.16 | $72.38 | $70.63 | $70.90 | $69.77 | 59,436 |
2021-01-26 | $74.33 | $74.45 | $73.15 | $73.17 | $72.00 | 37,869 |
2021-01-25 | $73.87 | $73.99 | $72.45 | $73.89 | $72.71 | 98,675 |
2021-01-22 | $74.00 | $74.30 | $73.42 | $74.23 | $73.04 | 50,970 |
2021-01-21 | $75.27 | $75.27 | $74.21 | $74.53 | $73.34 | 32,081 |
2021-01-20 | $74.06 | $75.63 | $74.06 | $75.56 | $74.35 | 51,362 |
2021-01-19 | $74.63 | $75.06 | $74.14 | $74.18 | $72.99 | 542,271 |
2021-01-15 | $74.73 | $74.73 | $73.39 | $73.84 | $72.66 | 58,937 |
2021-01-14 | $74.68 | $75.88 | $74.68 | $75.36 | $74.15 | 68,550 |
2021-01-13 | $74.22 | $74.30 | $73.26 | $73.90 | $72.72 | 65,524 |
2021-01-12 | $73.32 | $74.72 | $73.31 | $74.47 | $73.28 | 203,270 |
2021-01-11 | $72.46 | $73.53 | $72.37 | $73.11 | $71.94 | 506,101 |
2021-01-08 | $73.76 | $74.06 | $72.96 | $73.37 | $72.19 | 106,659 |
2021-01-07 | $73.36 | $73.95 | $73.10 | $73.49 | $72.32 | 224,275 |
2021-01-06 | $71.11 | $73.26 | $71.11 | $72.80 | $71.64 | 630,150 |
2021-01-05 | $69.28 | $71.32 | $69.28 | $70.71 | $69.58 | 25,469 |
2021-01-04 | $71.55 | $71.55 | $69.20 | $69.57 | $68.46 | 45,062 |
2020-12-31 | $71.74 | $71.74 | $70.98 | $71.37 | $70.23 | 25,860 |
2020-12-30 | $71.23 | $71.75 | $71.23 | $71.49 | $70.35 | 15,985 |
2020-12-29 | $72.05 | $72.05 | $70.84 | $71.04 | $69.91 | 22,826 |
2020-12-28 | $72.17 | $72.36 | $71.50 | $71.55 | $70.41 | 22,391 |
2020-12-24 | $71.88 | $71.88 | $71.11 | $71.39 | $70.25 | 9,351 |
2020-12-23 | $71.22 | $71.82 | $71.22 | $71.43 | $70.29 | 45,434 |
2020-12-22 | $71.37 | $71.37 | $70.74 | $70.79 | $69.66 | 68,806 |
2020-12-21 | $70.70 | $71.43 | $69.99 | $71.09 | $69.95 | 38,295 |
2020-12-18 | $72.40 | $72.40 | $71.54 | $71.93 | $70.58 | 40,099 |
2020-12-17 | $72.26 | $72.26 | $71.43 | $72.16 | $70.81 | 76,173 |
2020-12-16 | $71.93 | $71.93 | $71.19 | $71.58 | $70.24 | 33,669 |
2020-12-15 | $71.62 | $71.83 | $70.50 | $71.77 | $70.43 | 35,007 |
2020-12-14 | $73.12 | $73.50 | $70.85 | $70.87 | $69.54 | 445,225 |
2020-12-11 | $72.72 | $72.82 | $71.79 | $72.29 | $70.94 | 36,054 |
2020-12-10 | $71.94 | $73.12 | $71.73 | $73.08 | $71.71 | 68,944 |
2020-12-09 | $73.25 | $73.75 | $72.00 | $72.76 | $71.39 | 390,095 |
2020-12-08 | $72.06 | $72.95 | $72.00 | $72.76 | $71.40 | 19,756 |
2020-12-07 | $72.85 | $73.19 | $72.36 | $72.55 | $71.19 | 19,146 |
2020-12-04 | $72.47 | $72.95 | $72.23 | $72.94 | $71.57 | 44,796 |
2020-12-03 | $71.26 | $72.60 | $71.12 | $71.89 | $70.54 | 25,523 |
2020-12-02 | $69.82 | $70.93 | $69.35 | $70.79 | $69.46 | 36,003 |
2020-12-01 | $70.81 | $71.07 | $70.31 | $70.31 | $68.99 | 58,023 |
2020-11-30 | $70.84 | $70.84 | $69.18 | $69.63 | $68.33 | 13,703 |
2020-11-27 | $71.36 | $71.36 | $70.59 | $70.65 | $69.32 | 16,648 |
2020-11-25 | $71.19 | $71.19 | $69.85 | $70.94 | $69.61 | 52,316 |
2020-11-24 | $70.00 | $71.39 | $69.71 | $71.26 | $69.93 | 65,602 |
2020-11-23 | $68.23 | $68.88 | $68.00 | $68.76 | $67.47 | 26,071 |
2020-11-20 | $68.24 | $68.24 | $67.36 | $67.49 | $66.23 | 109,134 |
2020-11-19 | $68.14 | $68.51 | $67.59 | $68.51 | $67.23 | 37,641 |
2020-11-18 | $68.93 | $69.97 | $68.39 | $68.40 | $67.12 | 77,808 |
2020-11-17 | $67.94 | $68.62 | $67.11 | $68.51 | $67.23 | 30,107 |
2020-11-16 | $68.87 | $68.87 | $67.36 | $68.34 | $67.06 | 38,009 |
2020-11-13 | $64.85 | $66.41 | $64.85 | $66.34 | $65.10 | 20,761 |
2020-11-12 | $64.99 | $65.52 | $63.80 | $64.17 | $62.97 | 19,730 |
2020-11-11 | $67.10 | $67.10 | $64.95 | $65.45 | $64.22 | 68,409 |
2020-11-10 | $65.75 | $66.62 | $65.50 | $66.41 | $65.17 | 29,684 |
2020-11-09 | $67.07 | $68.78 | $65.23 | $66.11 | $64.87 | 63,585 |
2020-11-06 | $61.93 | $61.97 | $61.49 | $61.62 | $60.47 | 16,624 |
2020-11-05 | $60.88 | $62.52 | $60.88 | $62.24 | $61.07 | 28,743 |
2020-11-04 | $60.67 | $61.61 | $60.22 | $60.23 | $59.10 | 13,284 |
2020-11-03 | $59.75 | $60.77 | $59.75 | $60.49 | $59.36 | 41,014 |
2020-11-02 | $59.12 | $59.19 | $58.50 | $58.95 | $57.85 | 11,927 |
2020-10-30 | $58.53 | $59.00 | $58.00 | $58.57 | $57.47 | 12,156 |
2020-10-29 | $57.36 | $59.25 | $57.36 | $58.97 | $57.87 | 20,297 |
2020-10-28 | $58.40 | $58.40 | $57.45 | $57.45 | $56.37 | 44,866 |
2020-10-27 | $61.21 | $61.21 | $59.80 | $59.83 | $58.71 | 12,612 |
2020-10-26 | $62.16 | $62.16 | $60.56 | $61.04 | $59.90 | 19,162 |
2020-10-23 | $62.75 | $63.07 | $62.41 | $63.01 | $61.83 | 14,092 |
2020-10-22 | $61.35 | $62.64 | $61.24 | $62.62 | $61.45 | 23,632 |
2020-10-21 | $61.60 | $61.64 | $61.03 | $61.03 | $59.89 | 11,444 |
2020-10-20 | $61.19 | $62.15 | $61.16 | $61.67 | $60.52 | 23,385 |
2020-10-19 | $61.37 | $61.85 | $60.47 | $60.54 | $59.41 | 13,224 |
2020-10-16 | $61.42 | $61.55 | $61.13 | $61.14 | $59.99 | 11,126 |
2020-10-15 | $60.79 | $61.83 | $60.61 | $61.82 | $60.66 | 21,445 |
2020-10-14 | $60.97 | $62.03 | $60.97 | $61.57 | $60.42 | 34,100 |
2020-10-13 | $61.22 | $61.50 | $60.95 | $61.05 | $59.91 | 43,966 |
2020-10-12 | $62.25 | $62.25 | $61.69 | $61.69 | $60.53 | 144,257 |
2020-10-09 | $61.77 | $62.13 | $61.38 | $61.84 | $60.68 | 22,456 |
2020-10-08 | $61.38 | $61.70 | $61.00 | $61.55 | $60.39 | 40,320 |
2020-10-07 | $60.17 | $60.96 | $60.17 | $60.77 | $59.63 | 16,899 |
2020-10-06 | $60.34 | $60.93 | $59.28 | $59.35 | $58.24 | 47,525 |
2020-10-05 | $59.79 | $60.25 | $59.62 | $60.08 | $58.95 | 14,413 |
2020-10-02 | $57.01 | $59.55 | $57.01 | $59.38 | $58.26 | 28,177 |
2020-10-01 | $58.46 | $58.72 | $58.13 | $58.43 | $57.34 | 25,132 |
2020-09-30 | $58.85 | $59.43 | $57.95 | $58.15 | $57.06 | 25,878 |
2020-09-29 | $59.26 | $59.26 | $58.22 | $58.34 | $57.24 | 153,541 |
2020-09-28 | $58.77 | $59.66 | $58.75 | $59.28 | $58.17 | 42,281 |
2020-09-25 | $57.08 | $58.08 | $57.08 | $57.94 | $56.85 | 18,356 |
2020-09-24 | $57.17 | $58.12 | $56.28 | $57.27 | $56.20 | 247,740 |
2020-09-23 | $58.51 | $59.48 | $57.50 | $57.50 | $56.42 | 19,281 |
2020-09-22 | $58.64 | $58.64 | $57.74 | $58.35 | $57.26 | 37,098 |
2020-09-21 | $59.13 | $59.28 | $57.31 | $58.19 | $57.10 | 36,519 |
2020-09-18 | $61.83 | $61.83 | $60.23 | $60.55 | $59.35 | 28,629 |
2020-09-17 | $60.81 | $62.15 | $60.50 | $61.72 | $60.49 | 31,652 |
2020-09-16 | $62.00 | $62.63 | $61.65 | $61.84 | $60.61 | 56,506 |
2020-09-15 | $61.38 | $61.67 | $61.08 | $61.45 | $60.23 | 52,706 |
2020-09-14 | $61.40 | $61.40 | $60.51 | $61.01 | $59.80 | 46,409 |
2020-09-11 | $60.97 | $61.00 | $60.04 | $60.60 | $59.39 | 23,389 |
2020-09-10 | $61.17 | $61.42 | $60.30 | $60.59 | $59.38 | 31,722 |
2020-09-09 | $60.64 | $61.13 | $60.44 | $60.89 | $59.68 | 108,660 |
2020-09-08 | $59.95 | $61.18 | $59.59 | $60.35 | $59.15 | 148,444 |
2020-09-04 | $61.11 | $61.22 | $59.01 | $60.63 | $59.42 | 95,664 |
2020-09-03 | $61.47 | $62.08 | $59.87 | $60.35 | $59.15 | 155,485 |
2020-09-02 | $61.24 | $61.76 | $60.70 | $61.68 | $60.45 | 695,848 |
2020-09-01 | $60.76 | $61.15 | $59.81 | $61.02 | $59.81 | 21,906 |
2020-08-31 | $61.47 | $61.47 | $60.38 | $60.51 | $59.31 | 46,047 |
2020-08-28 | $61.06 | $61.47 | $60.80 | $61.45 | $60.23 | 23,919 |
2020-08-27 | $60.45 | $61.00 | $60.37 | $60.62 | $59.42 | 19,260 |
2020-08-26 | $59.93 | $59.93 | $59.60 | $59.82 | $58.63 | 32,717 |
2020-08-25 | $60.24 | $60.50 | $59.53 | $59.88 | $58.69 | 128,246 |
2020-08-24 | $59.27 | $60.05 | $58.98 | $60.04 | $58.85 | 49,605 |
2020-08-21 | $58.30 | $58.92 | $58.30 | $58.71 | $57.54 | 12,467 |
2020-08-20 | $58.11 | $58.73 | $57.85 | $58.68 | $57.51 | 18,209 |
2020-08-19 | $58.89 | $59.33 | $58.41 | $58.49 | $57.32 | 15,489 |
2020-08-18 | $58.64 | $58.64 | $57.96 | $58.20 | $57.04 | 24,941 |
2020-08-17 | $59.16 | $59.16 | $58.47 | $58.53 | $57.36 | 21,496 |
2020-08-14 | $58.66 | $59.35 | $58.41 | $59.09 | $57.92 | 14,929 |
2020-08-13 | $59.41 | $59.64 | $58.90 | $59.02 | $57.85 | 22,265 |
2020-08-12 | $60.38 | $60.64 | $59.63 | $59.64 | $58.45 | 69,494 |
2020-08-11 | $60.47 | $60.50 | $59.30 | $59.45 | $58.26 | 66,054 |
2020-08-10 | $57.69 | $59.28 | $57.69 | $59.14 | $57.96 | 189,164 |
2020-08-07 | $56.15 | $57.41 | $56.15 | $57.40 | $56.26 | 32,949 |
2020-08-06 | $56.16 | $57.02 | $56.16 | $56.58 | $55.46 | 12,811 |
2020-08-05 | $55.78 | $56.29 | $55.54 | $56.21 | $55.09 | 9,612 |
2020-08-04 | $54.50 | $55.48 | $54.50 | $55.40 | $54.30 | 14,502 |
2020-08-03 | $54.59 | $54.83 | $54.20 | $54.62 | $53.53 | 12,274 |
2020-07-31 | $54.45 | $54.70 | $53.23 | $54.50 | $53.42 | 17,406 |
2020-07-30 | $54.46 | $54.71 | $53.95 | $54.59 | $53.50 | 6,866 |
2020-07-29 | $54.68 | $55.16 | $54.46 | $54.88 | $53.79 | 13,181 |
2020-07-28 | $54.90 | $54.94 | $54.37 | $54.37 | $53.29 | 10,907 |
2020-07-27 | $54.63 | $55.25 | $54.48 | $54.95 | $53.86 | 11,131 |
2020-07-24 | $54.84 | $55.14 | $54.60 | $54.67 | $53.59 | 14,093 |
2020-07-23 | $54.94 | $55.82 | $54.66 | $55.21 | $54.11 | 170,413 |
2020-07-22 | $55.56 | $55.84 | $55.10 | $55.12 | $54.02 | 29,532 |
2020-07-21 | $55.60 | $55.98 | $55.45 | $55.55 | $54.45 | 6,422 |
2020-07-20 | $55.91 | $55.96 | $55.00 | $55.25 | $54.15 | 15,380 |
2020-07-17 | $55.79 | $56.38 | $55.79 | $56.19 | $55.07 | 12,511 |
2020-07-16 | $55.44 | $56.25 | $55.12 | $55.69 | $54.58 | 186,358 |
2020-07-15 | $55.46 | $56.13 | $54.66 | $56.06 | $54.95 | 30,923 |
2020-07-14 | $52.55 | $53.77 | $52.55 | $53.76 | $52.69 | 14,490 |
2020-07-13 | $54.06 | $54.28 | $52.99 | $52.99 | $51.94 | 15,438 |
2020-07-10 | $52.29 | $53.82 | $52.29 | $53.76 | $52.69 | 11,439 |
2020-07-09 | $53.46 | $53.50 | $51.97 | $52.26 | $51.22 | 61,384 |
2020-07-08 | $53.16 | $53.70 | $52.88 | $53.62 | $52.55 | 11,225 |
2020-07-07 | $53.26 | $53.83 | $53.20 | $53.26 | $52.20 | 11,244 |
2020-07-06 | $53.78 | $54.13 | $53.45 | $53.91 | $52.84 | 16,500 |
2020-07-02 | $53.30 | $53.78 | $52.71 | $52.73 | $51.68 | 250,531 |
2020-07-01 | $53.71 | $54.38 | $52.27 | $52.28 | $51.24 | 9,993 |
2020-06-30 | $52.21 | $53.06 | $52.05 | $52.86 | $51.81 | 17,800 |
2020-06-29 | $50.93 | $52.28 | $50.37 | $52.28 | $51.24 | 12,415 |
2020-06-26 | $51.48 | $51.48 | $50.05 | $50.46 | $49.46 | 290,656 |
2020-06-25 | $50.71 | $51.53 | $50.00 | $51.50 | $50.48 | 20,636 |
2020-06-24 | $52.46 | $52.68 | $50.95 | $51.11 | $50.09 | 16,377 |
2020-06-23 | $53.20 | $53.45 | $52.71 | $53.37 | $52.31 | 10,684 |
2020-06-22 | $52.88 | $52.92 | $52.21 | $52.76 | $51.71 | 29,573 |
2020-06-19 | $55.37 | $55.37 | $52.81 | $53.34 | $52.19 | 30,916 |
2020-06-18 | $53.60 | $54.56 | $53.48 | $54.35 | $53.18 | 10,787 |
2020-06-17 | $54.17 | $54.73 | $54.17 | $54.27 | $53.10 | 9,772 |
2020-06-16 | $55.65 | $55.65 | $53.90 | $54.33 | $53.16 | 70,463 |
2020-06-15 | $50.96 | $53.77 | $50.77 | $53.54 | $52.38 | 51,193 |
2020-06-12 | $53.47 | $53.87 | $51.60 | $52.83 | $51.69 | 30,585 |
2020-06-11 | $52.52 | $53.34 | $51.00 | $51.19 | $50.08 | 89,927 |
2020-06-10 | $56.91 | $56.95 | $55.04 | $55.89 | $54.68 | 43,391 |
2020-06-09 | $57.97 | $57.97 | $56.50 | $57.45 | $56.21 | 39,187 |
2020-06-08 | $59.36 | $59.48 | $58.39 | $59.09 | $57.81 | 44,741 |
2020-06-05 | $59.68 | $59.68 | $57.53 | $57.82 | $56.57 | 103,058 |
2020-06-04 | $55.06 | $56.54 | $55.00 | $56.30 | $55.08 | 110,767 |
2020-06-03 | $54.07 | $55.22 | $54.07 | $54.84 | $53.66 | 43,444 |
2020-06-02 | $53.11 | $53.47 | $52.78 | $53.14 | $51.99 | 15,732 |
2020-06-01 | $51.99 | $52.86 | $51.99 | $52.50 | $51.37 | 466,300 |
2020-05-29 | $51.62 | $52.37 | $51.50 | $52.20 | $51.07 | 21,810 |
2020-05-28 | $53.58 | $53.58 | $51.81 | $52.06 | $50.94 | 48,791 |
2020-05-27 | $52.88 | $53.12 | $51.66 | $53.02 | $51.87 | 71,008 |
2020-05-26 | $50.90 | $51.65 | $50.49 | $51.24 | $50.13 | 97,535 |
2020-05-22 | $48.92 | $49.26 | $48.45 | $49.18 | $48.12 | 13,512 |
2020-05-21 | $48.97 | $49.25 | $48.48 | $48.89 | $47.83 | 25,603 |
2020-05-20 | $48.14 | $49.44 | $48.14 | $48.78 | $47.73 | 38,204 |
2020-05-19 | $48.22 | $48.75 | $47.58 | $47.59 | $46.56 | 38,006 |
2020-05-18 | $46.50 | $48.34 | $46.50 | $48.21 | $47.17 | 56,231 |
2020-05-15 | $44.90 | $45.28 | $44.45 | $44.81 | $43.84 | 8,925 |
2020-05-14 | $44.02 | $45.09 | $42.95 | $45.09 | $44.12 | 26,590 |
2020-05-13 | $46.17 | $46.17 | $44.30 | $44.95 | $43.98 | 40,102 |
2020-05-12 | $48.10 | $48.10 | $46.21 | $46.22 | $45.22 | 32,137 |
2020-05-11 | $47.83 | $48.15 | $47.15 | $47.73 | $46.70 | 25,881 |
2020-05-08 | $47.23 | $48.28 | $47.23 | $48.20 | $47.16 | 18,690 |
2020-05-07 | $46.40 | $46.92 | $46.14 | $46.33 | $45.33 | 21,224 |
2020-05-06 | $46.23 | $46.46 | $45.40 | $45.42 | $44.44 | 15,884 |
2020-05-05 | $46.64 | $46.94 | $45.89 | $46.00 | $45.01 | 37,158 |
2020-05-04 | $45.17 | $45.71 | $44.70 | $45.66 | $44.67 | 24,903 |
2020-05-01 | $47.00 | $47.00 | $46.06 | $46.43 | $45.43 | 36,868 |
2020-04-30 | $49.13 | $49.13 | $48.04 | $48.04 | $47.00 | 48,245 |
2020-04-29 | $49.00 | $50.13 | $49.00 | $49.73 | $48.66 | 45,158 |
2020-04-28 | $48.00 | $48.30 | $47.11 | $47.82 | $46.79 | 64,413 |
2020-04-27 | $45.49 | $47.30 | $45.49 | $46.85 | $45.84 | 113,396 |
2020-04-24 | $44.84 | $45.45 | $44.29 | $45.25 | $44.27 | 272,281 |
2020-04-23 | $44.40 | $45.03 | $44.28 | $44.38 | $43.42 | 17,320 |
2020-04-22 | $44.92 | $44.92 | $43.66 | $43.75 | $42.81 | 15,490 |
2020-04-21 | $43.28 | $43.87 | $43.25 | $43.74 | $42.80 | 19,815 |
2020-04-20 | $44.50 | $45.30 | $44.00 | $44.36 | $43.40 | 33,785 |
2020-04-17 | $45.87 | $46.20 | $45.29 | $45.73 | $44.74 | 39,211 |
2020-04-16 | $44.93 | $44.93 | $43.43 | $44.26 | $43.30 | 25,668 |
2020-04-15 | $44.73 | $44.99 | $44.04 | $44.68 | $43.71 | 32,545 |
2020-04-14 | $45.69 | $46.47 | $45.33 | $45.65 | $44.66 | 52,116 |
2020-04-13 | $46.86 | $46.86 | $44.51 | $44.92 | $43.95 | 39,805 |
2020-04-09 | $46.40 | $47.53 | $45.71 | $46.50 | $45.50 | 52,732 |
2020-04-08 | $44.77 | $45.50 | $43.93 | $45.22 | $44.24 | 45,909 |
2020-04-07 | $45.11 | $45.59 | $43.49 | $43.73 | $42.79 | 281,307 |
2020-04-06 | $41.50 | $42.69 | $41.17 | $42.51 | $41.59 | 37,452 |
2020-04-03 | $40.19 | $40.87 | $38.90 | $39.43 | $38.58 | 20,706 |
2020-04-02 | $40.71 | $41.39 | $39.85 | $40.62 | $39.74 | 24,846 |
2020-04-01 | $41.58 | $42.38 | $40.67 | $40.85 | $39.97 | 24,506 |
2020-03-31 | $43.93 | $44.41 | $43.20 | $43.61 | $42.67 | 30,425 |
2020-03-30 | $43.44 | $44.24 | $42.25 | $43.62 | $42.68 | 27,775 |
2020-03-27 | $43.93 | $44.58 | $43.15 | $43.53 | $42.59 | 26,786 |
2020-03-26 | $45.50 | $46.75 | $44.64 | $45.89 | $44.90 | 78,568 |
2020-03-25 | $44.97 | $46.69 | $42.48 | $44.45 | $43.49 | 59,654 |
2020-03-24 | $41.99 | $43.44 | $41.05 | $42.98 | $42.05 | 60,188 |
2020-03-23 | $37.86 | $38.74 | $36.92 | $38.36 | $37.53 | 37,539 |
2020-03-20 | $40.01 | $41.58 | $38.15 | $38.23 | $37.23 | 53,315 |
2020-03-19 | $38.42 | $41.54 | $37.07 | $39.22 | $38.20 | 61,447 |
2020-03-18 | $40.18 | $40.36 | $35.96 | $38.25 | $37.25 | 65,718 |
2020-03-17 | $41.12 | $43.24 | $39.15 | $42.15 | $41.05 | 43,047 |
2020-03-16 | $44.40 | $44.40 | $39.88 | $40.13 | $39.08 | 84,476 |
2020-03-13 | $45.12 | $45.12 | $41.37 | $44.55 | $43.39 | 63,673 |
2020-03-12 | $43.88 | $44.39 | $41.78 | $41.89 | $40.80 | 109,351 |
2020-03-11 | $48.67 | $48.67 | $46.49 | $47.01 | $45.78 | 83,512 |
2020-03-10 | $49.67 | $49.82 | $47.09 | $49.82 | $48.52 | 81,530 |
2020-03-09 | $50.00 | $50.34 | $47.12 | $47.34 | $46.11 | 99,738 |
2020-03-06 | $50.24 | $52.73 | $50.05 | $51.77 | $50.42 | 101,735 |
2020-03-05 | $54.00 | $54.00 | $51.93 | $52.05 | $50.69 | 70,001 |
2020-03-04 | $55.04 | $55.68 | $53.79 | $55.68 | $54.23 | 47,448 |
2020-03-03 | $56.29 | $57.02 | $53.64 | $53.97 | $52.56 | 61,607 |
2020-03-02 | $55.70 | $55.70 | $53.54 | $55.53 | $54.08 | 45,408 |
2020-02-28 | $54.56 | $55.51 | $53.70 | $55.30 | $53.86 | 62,602 |
2020-02-27 | $56.64 | $58.19 | $55.10 | $55.69 | $54.24 | 90,358 |
2020-02-26 | $60.58 | $60.58 | $58.25 | $58.25 | $56.73 | 20,422 |
2020-02-25 | $63.65 | $63.75 | $60.24 | $60.31 | $58.74 | 28,082 |
2020-02-24 | $64.18 | $64.18 | $62.99 | $63.65 | $61.99 | 22,603 |
2020-02-21 | $66.98 | $66.98 | $66.00 | $66.50 | $64.77 | 15,898 |
2020-02-20 | $66.51 | $67.44 | $66.51 | $67.20 | $65.45 | 6,529 |
2020-02-19 | $66.17 | $66.32 | $65.93 | $66.29 | $64.56 | 3,238 |
2020-02-18 | $65.75 | $66.01 | $65.54 | $65.86 | $64.14 | 4,600 |
2020-02-14 | $66.65 | $66.65 | $65.75 | $65.82 | $64.10 | 4,127 |
2020-02-13 | $66.34 | $66.68 | $66.30 | $66.62 | $64.88 | 8,156 |
2020-02-12 | $66.55 | $66.87 | $66.54 | $66.77 | $65.03 | 4,993 |
2020-02-11 | $65.85 | $66.49 | $65.85 | $66.11 | $64.39 | 5,559 |
2020-02-10 | $65.43 | $65.66 | $65.31 | $65.66 | $63.95 | 6,208 |
2020-02-07 | $65.33 | $65.82 | $65.19 | $65.62 | $63.91 | 23,278 |
2020-02-06 | $65.93 | $65.93 | $65.33 | $65.33 | $63.63 | 14,365 |
2020-02-05 | $65.21 | $65.89 | $65.21 | $65.70 | $63.99 | 6,072 |
2020-02-04 | $64.14 | $64.86 | $64.14 | $64.74 | $63.05 | 7,070 |
2020-02-03 | $63.08 | $63.80 | $63.08 | $63.42 | $61.77 | 8,785 |
2020-01-31 | $63.92 | $64.20 | $62.74 | $62.99 | $61.35 | 21,557 |
2020-01-30 | $63.83 | $64.56 | $63.59 | $64.56 | $62.88 | 11,231 |
2020-01-29 | $64.72 | $65.27 | $64.54 | $64.54 | $62.86 | 8,879 |
2020-01-28 | $64.43 | $64.98 | $64.43 | $64.79 | $63.10 | 7,917 |
2020-01-27 | $64.27 | $64.48 | $63.50 | $64.28 | $62.60 | 9,062 |
2020-01-24 | $66.19 | $66.19 | $65.12 | $65.74 | $64.03 | 4,972 |
2020-01-23 | $65.70 | $66.58 | $64.98 | $66.58 | $64.84 | 5,802 |
2020-01-22 | $66.56 | $66.56 | $65.89 | $65.95 | $64.23 | 11,185 |
2020-01-21 | $66.82 | $66.99 | $66.18 | $66.18 | $64.45 | 7,816 |
2020-01-17 | $67.34 | $67.37 | $66.98 | $67.26 | $65.51 | 7,368 |
2020-01-16 | $67.46 | $67.72 | $67.45 | $67.57 | $65.81 | 19,501 |
2020-01-15 | $66.56 | $67.03 | $66.37 | $66.58 | $64.84 | 10,015 |
2020-01-14 | $65.76 | $66.81 | $65.76 | $66.43 | $64.70 | 9,735 |
2020-01-13 | $64.99 | $65.68 | $64.99 | $65.65 | $63.94 | 5,226 |
2020-01-10 | $65.19 | $65.21 | $65.00 | $65.08 | $63.38 | 1,688 |
2020-01-09 | $65.01 | $65.31 | $65.01 | $65.21 | $63.51 | 9,915 |
2020-01-08 | $63.99 | $65.22 | $63.99 | $64.87 | $63.18 | 13,123 |
2020-01-07 | $63.81 | $64.49 | $63.81 | $64.33 | $62.65 | 7,121 |
2020-01-06 | $64.00 | $64.14 | $63.45 | $64.14 | $62.47 | 17,828 |
2020-01-03 | $63.89 | $64.46 | $63.61 | $64.46 | $62.78 | 109,874 |
2020-01-02 | $64.53 | $65.00 | $64.45 | $65.00 | $63.30 | 6,820 |
2019-12-31 | $64.45 | $64.55 | $64.32 | $64.32 | $62.64 | 5,178 |
2019-12-30 | $64.48 | $64.51 | $64.12 | $64.12 | $62.45 | 10,247 |
2019-12-27 | $65.20 | $65.20 | $64.52 | $64.59 | $62.91 | 3,604 |
2019-12-26 | $64.83 | $64.90 | $64.62 | $64.90 | $63.21 | 5,375 |
2019-12-24 | $64.57 | $64.82 | $64.57 | $64.77 | $63.08 | 2,824 |
2019-12-23 | $65.00 | $65.00 | $64.60 | $64.60 | $62.92 | 5,687 |
2019-12-20 | $64.47 | $65.02 | $64.47 | $65.01 | $63.16 | 2,476 |
2019-12-19 | $64.32 | $64.59 | $64.25 | $64.46 | $62.63 | 7,178 |
2019-12-18 | $64.85 | $64.85 | $64.26 | $64.41 | $62.58 | 12,939 |
2019-12-17 | $64.79 | $64.93 | $64.70 | $64.82 | $62.98 | 2,457 |
2019-12-16 | $64.04 | $65.01 | $64.04 | $64.53 | $62.70 | 14,224 |
2019-12-13 | $64.23 | $64.48 | $63.75 | $63.87 | $62.06 | 7,179 |
2019-12-12 | $63.70 | $64.78 | $63.70 | $64.23 | $62.41 | 4,761 |
2019-12-11 | $63.50 | $63.70 | $63.45 | $63.65 | $61.84 | 3,761 |
2019-12-10 | $63.71 | $63.71 | $63.36 | $63.38 | $61.58 | 3,844 |
2019-12-09 | $63.97 | $64.02 | $63.78 | $63.78 | $61.97 | 2,389 |
2019-12-06 | $63.95 | $63.95 | $63.63 | $63.73 | $61.92 | 6,017 |
2019-12-05 | $62.82 | $62.91 | $62.75 | $62.88 | $61.10 | 4,796 |
2019-12-04 | $62.73 | $63.33 | $62.73 | $62.81 | $61.03 | 44,373 |
2019-12-03 | $63.04 | $63.05 | $62.48 | $62.54 | $60.77 | 22,313 |
2019-12-02 | $64.40 | $64.40 | $63.71 | $63.75 | $61.94 | 7,465 |
2019-11-29 | $65.13 | $65.13 | $64.53 | $64.53 | $62.70 | 2,454 |
2019-11-27 | $64.85 | $65.31 | $64.85 | $65.12 | $63.27 | 7,311 |
2019-11-26 | $64.85 | $65.24 | $64.85 | $65.11 | $63.26 | 4,836 |
2019-11-25 | $64.16 | $65.09 | $64.16 | $64.96 | $63.12 | 7,345 |
2019-11-22 | $63.60 | $64.00 | $63.60 | $63.95 | $62.14 | 3,914 |
2019-11-21 | $63.77 | $63.77 | $63.26 | $63.46 | $61.66 | 23,486 |
2019-11-20 | $64.06 | $64.09 | $63.31 | $63.47 | $61.67 | 8,774 |
2019-11-19 | $64.75 | $64.75 | $64.22 | $64.36 | $62.53 | 6,745 |
2019-11-18 | $64.61 | $64.61 | $64.17 | $64.52 | $62.69 | 5,602 |
2019-11-15 | $64.80 | $65.00 | $64.56 | $64.56 | $62.73 | 5,386 |
2019-11-14 | $64.28 | $64.48 | $64.21 | $64.47 | $62.64 | 6,397 |
2019-11-13 | $64.63 | $64.63 | $64.26 | $64.37 | $62.54 | 9,324 |
2019-11-12 | $65.51 | $65.51 | $64.84 | $64.91 | $63.07 | 6,126 |
2019-11-11 | $65.20 | $65.38 | $64.96 | $65.38 | $63.52 | 3,688 |
2019-11-08 | $65.56 | $65.56 | $65.26 | $65.36 | $63.51 | 6,804 |
2019-11-07 | $65.65 | $66.16 | $65.37 | $65.46 | $63.60 | 17,415 |
2019-11-06 | $65.21 | $65.35 | $64.97 | $65.29 | $63.44 | 8,026 |
2019-11-05 | $64.96 | $65.92 | $64.76 | $65.33 | $63.48 | 120,266 |
2019-11-04 | $63.90 | $64.76 | $63.90 | $64.76 | $62.92 | 17,989 |
2019-11-01 | $62.32 | $63.38 | $62.32 | $63.38 | $61.58 | 6,988 |
2019-10-31 | $62.84 | $62.84 | $62.01 | $62.38 | $60.61 | 9,227 |
2019-10-30 | $64.03 | $64.03 | $62.59 | $63.12 | $61.33 | 17,967 |
2019-10-29 | $64.33 | $64.62 | $64.31 | $64.36 | $62.53 | 7,727 |
2019-10-28 | $64.79 | $65.00 | $64.54 | $64.61 | $62.78 | 11,304 |
2019-10-25 | $63.02 | $64.49 | $63.02 | $64.46 | $62.63 | 25,706 |
2019-10-24 | $63.68 | $63.68 | $62.81 | $63.28 | $61.48 | 5,990 |
2019-10-23 | $63.38 | $63.64 | $63.10 | $63.57 | $61.77 | 15,649 |
2019-10-22 | $62.33 | $63.49 | $62.33 | $63.41 | $61.61 | 14,572 |
2019-10-21 | $62.41 | $62.90 | $62.41 | $62.66 | $60.88 | 23,674 |
2019-10-18 | $62.12 | $62.16 | $61.96 | $62.04 | $60.28 | 5,024 |
2019-10-17 | $61.74 | $62.17 | $61.74 | $62.04 | $60.28 | 5,790 |
2019-10-16 | $61.02 | $61.92 | $61.02 | $61.58 | $59.83 | 10,792 |
2019-10-15 | $60.73 | $61.40 | $60.73 | $61.29 | $59.55 | 5,513 |
2019-10-14 | $60.53 | $60.65 | $60.22 | $60.59 | $58.87 | 2,490 |
2019-10-11 | $60.12 | $61.04 | $60.12 | $60.65 | $58.93 | 9,268 |
2019-10-10 | $58.43 | $59.29 | $58.43 | $59.29 | $57.61 | 3,630 |
2019-10-09 | $58.71 | $58.90 | $58.71 | $58.78 | $57.11 | 6,198 |
2019-10-08 | $58.70 | $58.82 | $58.20 | $58.20 | $56.55 | 15,686 |
2019-10-07 | $58.84 | $59.45 | $58.84 | $59.01 | $57.34 | 4,955 |
2019-10-04 | $58.62 | $59.03 | $58.54 | $59.03 | $57.35 | 3,899 |
2019-10-03 | $58.40 | $58.53 | $57.94 | $58.53 | $56.87 | 6,299 |
2019-10-02 | $59.45 | $59.45 | $58.28 | $58.58 | $56.92 | 7,807 |
2019-10-01 | $60.57 | $60.57 | $59.78 | $59.86 | $58.16 | 5,810 |
2019-09-30 | $60.90 | $61.23 | $60.87 | $61.03 | $59.30 | 6,573 |
2019-09-27 | $61.61 | $61.61 | $60.80 | $60.80 | $59.07 | 1,547 |
2019-09-26 | $61.37 | $61.37 | $61.05 | $61.34 | $59.60 | 2,792 |
2019-09-25 | $60.55 | $61.65 | $60.55 | $61.50 | $59.75 | 4,676 |
2019-09-24 | $61.36 | $61.36 | $60.50 | $60.59 | $58.87 | 4,927 |
2019-09-23 | $61.34 | $61.55 | $61.16 | $61.35 | $59.61 | 3,184 |
2019-09-20 | $62.15 | $62.20 | $61.50 | $61.83 | $59.92 | 4,830 |
2019-09-19 | $62.26 | $62.50 | $62.01 | $62.01 | $60.10 | 18,913 |
2019-09-18 | $62.17 | $62.58 | $61.95 | $62.48 | $60.55 | 6,793 |
2019-09-17 | $62.62 | $63.01 | $62.54 | $62.86 | $60.92 | 3,166 |
2019-09-16 | $62.91 | $63.45 | $62.91 | $63.02 | $61.08 | 6,334 |
2019-09-13 | $63.75 | $64.03 | $63.46 | $63.46 | $61.50 | 104,118 |
2019-09-12 | $63.11 | $63.39 | $62.83 | $63.28 | $61.33 | 16,388 |
2019-09-11 | $62.60 | $63.43 | $62.55 | $63.43 | $61.47 | 7,432 |
2019-09-10 | $61.69 | $62.65 | $61.69 | $62.62 | $60.69 | 15,002 |
2019-09-09 | $61.00 | $61.83 | $61.00 | $61.83 | $59.92 | 8,504 |
2019-09-06 | $60.75 | $60.75 | $60.16 | $60.24 | $58.38 | 7,109 |
2019-09-05 | $59.90 | $60.75 | $59.90 | $60.47 | $58.60 | 15,641 |
2019-09-04 | $58.64 | $59.08 | $58.64 | $58.85 | $57.03 | 10,649 |
2019-09-03 | $58.40 | $58.73 | $57.71 | $58.22 | $56.42 | 20,118 |
2019-08-30 | $59.03 | $59.50 | $58.86 | $59.06 | $57.24 | 14,992 |
2019-08-29 | $58.00 | $59.00 | $58.00 | $58.79 | $56.98 | 34,525 |
2019-08-28 | $56.38 | $57.67 | $56.18 | $57.51 | $55.74 | 70,056 |
2019-08-27 | $57.44 | $57.55 | $56.44 | $56.59 | $54.84 | 8,099 |
2019-08-26 | $57.38 | $57.38 | $57.01 | $57.04 | $55.28 | 4,035 |
2019-08-23 | $58.40 | $58.40 | $56.71 | $56.72 | $54.97 | 18,849 |
2019-08-22 | $58.92 | $59.18 | $58.55 | $58.66 | $56.85 | 8,929 |
2019-08-21 | $59.01 | $59.17 | $58.81 | $58.92 | $57.10 | 6,423 |
2019-08-20 | $58.78 | $58.78 | $58.53 | $58.54 | $56.73 | 4,731 |
2019-08-19 | $58.92 | $59.24 | $58.64 | $58.97 | $57.15 | 5,244 |
2019-08-16 | $57.28 | $58.31 | $57.28 | $58.29 | $56.49 | 5,386 |
2019-08-15 | $57.76 | $57.76 | $56.62 | $56.94 | $55.18 | 9,605 |
2019-08-14 | $58.48 | $58.48 | $57.28 | $57.57 | $55.79 | 12,959 |
2019-08-13 | $58.43 | $60.06 | $58.43 | $59.31 | $57.48 | 11,970 |
2019-08-12 | $59.50 | $59.50 | $58.65 | $58.66 | $56.85 | 6,502 |
2019-08-09 | $60.52 | $60.52 | $60.02 | $60.02 | $58.17 | 7,374 |
2019-08-08 | $60.23 | $61.09 | $60.23 | $61.01 | $59.13 | 11,184 |
2019-08-07 | $59.25 | $59.88 | $59.09 | $59.77 | $57.93 | 12,986 |
2019-08-06 | $59.70 | $59.98 | $59.05 | $59.98 | $58.13 | 9,233 |
2019-08-05 | $60.02 | $60.47 | $58.93 | $59.19 | $57.36 | 4,872 |
2019-08-02 | $61.00 | $61.29 | $60.80 | $61.16 | $59.27 | 23,938 |
2019-08-01 | $62.87 | $62.87 | $61.10 | $61.29 | $59.40 | 8,679 |
2019-07-31 | $63.12 | $63.73 | $62.62 | $63.07 | $61.12 | 10,364 |
2019-07-30 | $62.61 | $63.31 | $62.50 | $63.31 | $61.36 | 12,711 |
2019-07-29 | $63.30 | $63.30 | $62.99 | $63.13 | $61.18 | 7,971 |
2019-07-26 | $62.80 | $63.41 | $62.80 | $63.32 | $61.37 | 4,913 |
2019-07-25 | $63.53 | $63.56 | $62.56 | $62.64 | $60.71 | 10,507 |
2019-07-24 | $62.71 | $64.12 | $62.71 | $63.93 | $61.96 | 13,912 |
2019-07-23 | $62.54 | $62.94 | $62.45 | $62.94 | $61.00 | 10,266 |
2019-07-22 | $62.23 | $62.50 | $62.13 | $62.14 | $60.22 | 4,763 |
2019-07-19 | $61.99 | $62.43 | $61.99 | $62.11 | $60.19 | 3,824 |
2019-07-18 | $61.38 | $61.79 | $61.19 | $61.79 | $59.88 | 3,957 |
2019-07-17 | $63.00 | $63.00 | $61.31 | $61.31 | $59.42 | 14,695 |
2019-07-16 | $61.75 | $63.39 | $61.75 | $62.86 | $60.92 | 24,132 |
2019-07-15 | $61.78 | $61.86 | $61.44 | $61.64 | $59.74 | 8,075 |
2019-07-12 | $60.37 | $61.89 | $60.37 | $61.76 | $59.85 | 11,169 |
2019-07-11 | $60.04 | $60.42 | $59.55 | $60.25 | $58.39 | 11,602 |
2019-07-10 | $60.93 | $60.93 | $60.06 | $60.12 | $58.27 | 7,271 |
2019-07-09 | $60.81 | $60.81 | $60.38 | $60.58 | $58.71 | 7,128 |
2019-07-08 | $61.15 | $61.30 | $60.93 | $61.12 | $59.23 | 13,757 |
2019-07-05 | $61.11 | $61.41 | $61.10 | $61.32 | $59.43 | 4,767 |
2019-07-03 | $60.69 | $61.39 | $60.69 | $61.30 | $59.41 | 3,470 |
2019-07-02 | $61.20 | $61.31 | $60.50 | $60.63 | $58.76 | 24,161 |
2019-07-01 | $61.93 | $62.30 | $60.93 | $61.19 | $59.30 | 50,932 |
2019-06-28 | $60.27 | $61.37 | $60.27 | $61.22 | $59.33 | 14,827 |
2019-06-27 | $59.25 | $60.26 | $59.25 | $60.26 | $58.40 | 5,395 |
2019-06-26 | $58.85 | $59.30 | $58.85 | $59.17 | $57.34 | 6,979 |
2019-06-25 | $59.06 | $59.06 | $58.65 | $58.65 | $56.84 | 5,726 |
2019-06-24 | $59.84 | $59.84 | $58.94 | $58.96 | $57.14 | 11,425 |
2019-06-21 | $60.67 | $61.01 | $60.17 | $60.21 | $58.04 | 33,026 |
2019-06-20 | $61.38 | $61.38 | $60.70 | $60.90 | $58.71 | 6,696 |
2019-06-19 | $60.74 | $60.74 | $60.44 | $60.64 | $58.46 | 4,018 |
2019-06-18 | $60.14 | $61.00 | $60.14 | $60.69 | $58.51 | 8,104 |
2019-06-17 | $60.59 | $60.59 | $59.95 | $59.95 | $57.79 | 5,782 |
2019-06-14 | $61.11 | $61.11 | $60.25 | $60.61 | $58.43 | 20,814 |
2019-06-13 | $60.56 | $60.98 | $60.32 | $60.88 | $58.69 | 5,931 |
2019-06-12 | $59.58 | $59.91 | $59.58 | $59.85 | $57.70 | 5,504 |
2019-06-11 | $59.99 | $60.21 | $59.60 | $59.60 | $57.46 | 2,392 |
2019-06-10 | $59.23 | $60.14 | $59.23 | $59.54 | $57.40 | 15,256 |
2019-06-07 | $58.91 | $59.36 | $58.89 | $58.90 | $56.78 | 19,776 |
2019-06-06 | $58.96 | $58.96 | $58.09 | $58.52 | $56.41 | 11,549 |
2019-06-05 | $59.06 | $59.20 | $58.71 | $58.95 | $56.83 | 6,386 |
2019-06-04 | $57.13 | $58.72 | $57.13 | $58.72 | $56.61 | 13,650 |
2019-06-03 | $56.25 | $57.24 | $56.25 | $56.57 | $54.53 | 17,532 |
2019-05-31 | $56.66 | $56.82 | $56.29 | $56.32 | $54.29 | 35,411 |
2019-05-30 | $57.45 | $58.02 | $57.08 | $57.37 | $55.31 | 44,510 |
2019-05-29 | $57.73 | $58.29 | $57.27 | $57.56 | $55.49 | 13,106 |
2019-05-28 | $58.85 | $58.86 | $58.11 | $58.16 | $56.07 | 6,326 |
2019-05-24 | $59.35 | $59.35 | $58.43 | $58.74 | $56.63 | 6,259 |
2019-05-23 | $59.14 | $59.14 | $58.41 | $58.89 | $56.77 | 9,087 |
2019-05-22 | $59.80 | $59.85 | $59.43 | $59.66 | $57.51 | 11,973 |
2019-05-21 | $60.66 | $60.91 | $60.46 | $60.75 | $58.56 | 4,070 |
2019-05-20 | $59.96 | $60.46 | $59.88 | $60.26 | $58.09 | 7,005 |
2019-05-17 | $60.81 | $61.40 | $60.59 | $60.60 | $58.42 | 7,077 |
2019-05-16 | $61.00 | $61.76 | $61.00 | $61.39 | $59.18 | 6,117 |
2019-05-15 | $60.06 | $60.88 | $60.06 | $60.85 | $58.66 | 5,531 |
2019-05-14 | $59.84 | $60.94 | $59.84 | $60.63 | $58.45 | 5,934 |
2019-05-13 | $60.16 | $60.16 | $59.35 | $59.64 | $57.49 | 15,174 |
2019-05-10 | $61.26 | $61.46 | $60.29 | $61.46 | $59.25 | 9,454 |
2019-05-09 | $61.16 | $61.70 | $60.87 | $61.59 | $59.37 | 7,890 |
2019-05-08 | $62.02 | $62.52 | $61.78 | $61.78 | $59.56 | 6,645 |
2019-05-07 | $63.23 | $63.23 | $61.62 | $62.18 | $59.94 | 33,370 |
2019-05-06 | $62.68 | $63.87 | $62.68 | $63.68 | $61.39 | 31,439 |
2019-05-03 | $63.19 | $64.07 | $63.19 | $63.99 | $61.69 | 7,620 |
2019-05-02 | $62.17 | $63.04 | $62.00 | $62.89 | $60.63 | 5,151 |
2019-05-01 | $63.23 | $63.30 | $62.20 | $62.21 | $59.97 | 15,220 |
2019-04-30 | $63.18 | $63.30 | $62.68 | $63.23 | $60.96 | 7,565 |
2019-04-29 | $63.42 | $63.51 | $62.90 | $63.12 | $60.85 | 5,590 |
2019-04-26 | $62.89 | $63.56 | $62.89 | $63.47 | $61.19 | 9,222 |
2019-04-25 | $64.34 | $64.34 | $62.78 | $62.91 | $60.65 | 19,640 |
2019-04-24 | $64.21 | $64.91 | $64.21 | $64.77 | $62.44 | 10,058 |
2019-04-23 | $63.67 | $64.19 | $63.67 | $64.11 | $61.80 | 5,549 |
2019-04-22 | $63.61 | $63.99 | $63.48 | $63.66 | $61.37 | 16,013 |
2019-04-18 | $63.92 | $63.98 | $63.65 | $63.86 | $61.56 | 5,337 |
2019-04-17 | $63.67 | $63.94 | $63.42 | $63.76 | $61.47 | 12,733 |
2019-04-16 | $62.75 | $63.11 | $62.50 | $63.06 | $60.79 | 11,852 |
2019-04-15 | $63.61 | $63.61 | $62.94 | $62.96 | $60.70 | 7,021 |
2019-04-12 | $63.50 | $63.75 | $63.41 | $63.67 | $61.38 | 12,201 |
2019-04-11 | $62.71 | $63.30 | $62.71 | $63.19 | $60.92 | 6,905 |
2019-04-10 | $62.36 | $62.62 | $61.92 | $62.48 | $60.23 | 7,617 |
2019-04-09 | $62.17 | $62.24 | $61.91 | $61.99 | $59.76 | 5,139 |
2019-04-08 | $62.50 | $62.53 | $62.27 | $62.53 | $60.28 | 6,711 |
2019-04-05 | $62.75 | $62.84 | $62.57 | $62.66 | $60.41 | 14,246 |
2019-04-04 | $62.00 | $62.50 | $61.74 | $62.36 | $60.12 | 6,697 |
2019-04-03 | $61.83 | $62.46 | $61.69 | $61.84 | $59.62 | 29,468 |
2019-04-02 | $61.94 | $62.12 | $61.45 | $61.54 | $59.33 | 4,987 |
2019-04-01 | $60.75 | $61.76 | $60.75 | $61.67 | $59.45 | 16,068 |
2019-03-29 | $60.38 | $60.72 | $60.33 | $60.43 | $58.26 | 14,895 |
2019-03-28 | $59.33 | $60.00 | $59.33 | $59.96 | $57.80 | 4,924 |
2019-03-27 | $58.81 | $59.52 | $58.77 | $59.26 | $57.13 | 11,781 |
2019-03-26 | $57.92 | $58.90 | $57.92 | $58.73 | $56.62 | 12,098 |
2019-03-25 | $58.11 | $58.70 | $57.83 | $57.93 | $55.85 | 21,150 |
2019-03-22 | $59.51 | $59.51 | $58.23 | $58.23 | $56.14 | 14,146 |
2019-03-21 | $58.79 | $59.94 | $58.79 | $59.80 | $57.65 | 8,326 |
2019-03-20 | $59.24 | $59.54 | $58.55 | $58.95 | $56.83 | 13,852 |
2019-03-19 | $60.86 | $60.86 | $59.51 | $59.62 | $57.48 | 7,582 |
2019-03-18 | $60.18 | $60.54 | $60.10 | $60.54 | $58.36 | 5,508 |
2019-03-15 | $60.54 | $60.96 | $60.16 | $60.16 | $57.87 | 6,095 |
2019-03-14 | $60.77 | $60.77 | $60.33 | $60.54 | $58.24 | 9,287 |
2019-03-13 | $60.19 | $60.98 | $59.77 | $60.66 | $58.35 | 13,191 |
2019-03-12 | $60.30 | $60.30 | $59.59 | $59.85 | $57.57 | 19,787 |
2019-03-11 | $58.79 | $60.29 | $58.79 | $60.29 | $58.00 | 14,537 |
2019-03-08 | $58.58 | $58.99 | $58.24 | $58.93 | $56.69 | 18,238 |
2019-03-07 | $59.63 | $59.63 | $58.88 | $59.13 | $56.88 | 12,803 |
2019-03-06 | $60.20 | $60.28 | $59.65 | $59.73 | $57.46 | 23,045 |
2019-03-05 | $60.84 | $61.02 | $60.14 | $60.14 | $57.85 | 14,316 |
2019-03-04 | $62.01 | $62.09 | $60.87 | $61.05 | $58.73 | 12,601 |
2019-03-01 | $62.20 | $62.26 | $61.51 | $61.88 | $59.53 | 6,125 |
2019-02-28 | $62.05 | $62.06 | $61.61 | $61.83 | $59.48 | 12,933 |
2019-02-27 | $62.65 | $62.65 | $61.95 | $62.13 | $59.77 | 10,682 |
2019-02-26 | $63.31 | $63.31 | $62.75 | $62.75 | $60.36 | 15,658 |
2019-02-25 | $63.51 | $63.73 | $63.20 | $63.20 | $60.79 | 10,380 |
2019-02-22 | $63.52 | $63.52 | $62.99 | $63.28 | $60.87 | 8,605 |
2019-02-21 | $63.55 | $63.75 | $63.32 | $63.48 | $61.06 | 7,616 |
2019-02-20 | $63.14 | $63.65 | $63.13 | $63.35 | $60.94 | 10,854 |
2019-02-19 | $62.48 | $63.90 | $62.48 | $63.50 | $61.08 | 11,811 |
2019-02-15 | $63.18 | $63.18 | $62.65 | $62.83 | $60.44 | 73,135 |
2019-02-14 | $62.05 | $63.03 | $62.05 | $62.93 | $60.54 | 8,339 |
2019-02-13 | $62.15 | $62.59 | $61.80 | $62.42 | $60.05 | 16,303 |
2019-02-12 | $61.93 | $62.28 | $61.82 | $62.01 | $59.65 | 13,433 |
2019-02-11 | $60.87 | $61.43 | $60.87 | $61.41 | $59.07 | 15,513 |
2019-02-08 | $60.56 | $60.95 | $59.92 | $60.71 | $58.40 | 25,486 |
2019-02-07 | $60.62 | $61.31 | $60.42 | $60.97 | $58.65 | 22,371 |
2019-02-06 | $61.28 | $61.49 | $60.95 | $60.96 | $58.64 | 9,023 |
2019-02-05 | $61.31 | $61.54 | $61.14 | $61.33 | $59.00 | 27,382 |
2019-02-04 | $60.53 | $61.10 | $60.33 | $61.09 | $58.77 | 11,067 |
2019-02-01 | $60.17 | $60.81 | $60.17 | $60.48 | $58.18 | 36,392 |
2019-01-31 | $60.46 | $60.46 | $59.76 | $60.08 | $57.79 | 30,688 |
2019-01-30 | $59.82 | $60.38 | $59.23 | $60.37 | $58.07 | 9,787 |
2019-01-29 | $59.37 | $59.76 | $59.22 | $59.62 | $57.35 | 8,120 |
2019-01-28 | $58.52 | $59.28 | $58.41 | $59.28 | $57.02 | 14,407 |
2019-01-25 | $58.68 | $59.23 | $58.68 | $59.09 | $56.84 | 7,172 |
2019-01-24 | $58.19 | $58.62 | $58.04 | $58.29 | $56.07 | 15,011 |
2019-01-23 | $58.62 | $58.62 | $57.45 | $57.71 | $55.51 | 18,449 |
2019-01-22 | $59.47 | $59.47 | $58.42 | $58.42 | $56.20 | 20,052 |
2019-01-18 | $58.99 | $59.95 | $58.94 | $59.79 | $57.52 | 30,768 |
2019-01-17 | $56.96 | $58.53 | $56.96 | $58.31 | $56.09 | 9,751 |
2019-01-16 | $56.93 | $57.78 | $56.93 | $57.14 | $54.97 | 6,742 |
2019-01-15 | $57.16 | $57.22 | $56.63 | $56.80 | $54.64 | 8,024 |
2019-01-14 | $56.99 | $57.36 | $56.80 | $57.16 | $54.99 | 7,789 |
2019-01-11 | $57.14 | $57.62 | $56.92 | $57.46 | $55.27 | 6,032 |
2019-01-10 | $56.45 | $57.36 | $56.05 | $57.35 | $55.17 | 36,510 |
2019-01-09 | $56.06 | $57.29 | $56.06 | $57.09 | $54.92 | 25,424 |
2019-01-08 | $55.69 | $55.98 | $55.34 | $55.92 | $53.79 | 28,171 |
2019-01-07 | $54.30 | $55.42 | $53.92 | $54.97 | $52.88 | 19,778 |
2019-01-04 | $53.07 | $54.40 | $53.07 | $54.17 | $52.11 | 8,686 |
2019-01-03 | $53.42 | $53.42 | $51.99 | $52.23 | $50.24 | 8,382 |
2019-01-02 | $52.63 | $54.17 | $52.63 | $53.89 | $51.84 | 17,293 |
2018-12-31 | $53.65 | $53.82 | $53.00 | $53.44 | $51.41 | 51,081 |
2018-12-28 | $53.52 | $54.04 | $53.06 | $53.38 | $51.35 | 46,629 |
2018-12-27 | $52.43 | $53.51 | $51.84 | $53.51 | $51.47 | 18,440 |
2018-12-26 | $51.04 | $53.25 | $50.72 | $53.25 | $51.22 | 34,262 |
2018-12-24 | $51.22 | $51.53 | $50.58 | $50.73 | $48.80 | 32,534 |
2018-12-21 | $52.92 | $53.51 | $51.77 | $51.83 | $49.72 | 40,932 |
2018-12-20 | $53.55 | $54.05 | $52.34 | $52.99 | $50.83 | 170,429 |
2018-12-19 | $55.01 | $55.67 | $53.61 | $53.82 | $51.63 | 67,103 |
2018-12-18 | $55.30 | $55.82 | $55.00 | $55.23 | $52.98 | 27,785 |
2018-12-17 | $55.18 | $55.87 | $54.65 | $54.88 | $52.65 | 35,091 |
2018-12-14 | $55.62 | $56.38 | $55.31 | $55.39 | $53.13 | 30,940 |
2018-12-13 | $57.77 | $57.77 | $56.06 | $56.28 | $53.99 | 42,195 |
2018-12-12 | $58.41 | $58.50 | $57.86 | $57.86 | $55.50 | 22,484 |
2018-12-11 | $58.63 | $58.84 | $57.45 | $57.83 | $55.48 | 25,345 |
2018-12-10 | $57.94 | $58.17 | $56.70 | $58.02 | $55.66 | 25,485 |
2018-12-07 | $60.48 | $60.53 | $57.92 | $58.16 | $55.79 | 55,887 |
2018-12-06 | $59.46 | $60.68 | $59.04 | $60.64 | $58.17 | 53,747 |
2018-12-04 | $63.23 | $63.23 | $60.10 | $60.50 | $58.04 | 47,701 |
2018-12-03 | $64.44 | $64.60 | $63.36 | $63.59 | $61.00 | 22,087 |
2018-11-30 | $63.24 | $63.77 | $63.18 | $63.72 | $61.13 | 47,253 |
2018-11-29 | $63.18 | $63.50 | $62.65 | $62.65 | $60.10 | 22,016 |
2018-11-28 | $61.79 | $63.40 | $61.55 | $63.39 | $60.81 | 23,322 |
2018-11-27 | $61.40 | $61.90 | $61.27 | $61.53 | $59.02 | 14,085 |
2018-11-26 | $61.59 | $61.80 | $61.13 | $61.52 | $59.02 | 10,737 |
2018-11-23 | $60.18 | $61.15 | $60.18 | $60.77 | $58.30 | 6,780 |
2018-11-21 | $59.92 | $60.88 | $59.92 | $60.60 | $58.13 | 13,439 |
2018-11-20 | $60.19 | $60.51 | $59.30 | $59.43 | $57.01 | 72,508 |
2018-11-19 | $61.52 | $61.66 | $61.01 | $61.21 | $58.72 | 26,841 |
2018-11-16 | $61.56 | $61.82 | $61.22 | $61.61 | $59.10 | 25,030 |
2018-11-15 | $60.99 | $62.19 | $60.53 | $61.95 | $59.43 | 5,494 |
2018-11-14 | $62.04 | $62.11 | $60.88 | $61.35 | $58.85 | 15,434 |
2018-11-13 | $61.22 | $62.15 | $61.22 | $61.44 | $58.94 | 14,252 |
2018-11-12 | $61.85 | $62.07 | $60.98 | $61.02 | $58.54 | 18,361 |
2018-11-09 | $62.48 | $62.60 | $61.65 | $61.91 | $59.39 | 18,679 |
2018-11-08 | $62.56 | $62.86 | $62.17 | $62.46 | $59.92 | 43,391 |
2018-11-07 | $62.00 | $62.87 | $61.71 | $62.78 | $60.22 | 18,483 |
2018-11-06 | $60.85 | $61.49 | $60.85 | $61.49 | $58.99 | 28,246 |
2018-11-05 | $60.92 | $61.15 | $60.13 | $60.93 | $58.45 | 13,837 |
2018-11-02 | $60.99 | $61.69 | $60.47 | $60.84 | $58.36 | 14,437 |
2018-11-01 | $59.34 | $60.75 | $59.34 | $60.59 | $58.12 | 11,950 |
2018-10-31 | $59.79 | $60.26 | $59.20 | $59.20 | $56.79 | 28,574 |
2018-10-30 | $57.46 | $59.21 | $57.46 | $59.18 | $56.77 | 201,956 |
2018-10-29 | $58.61 | $59.18 | $56.77 | $57.39 | $55.05 | 20,802 |
2018-10-26 | $57.82 | $58.20 | $56.72 | $57.75 | $55.40 | 56,877 |
2018-10-25 | $57.38 | $58.83 | $57.38 | $58.55 | $56.17 | 32,212 |
2018-10-24 | $59.57 | $60.01 | $56.96 | $57.05 | $54.73 | 77,600 |
2018-10-23 | $59.87 | $59.87 | $58.41 | $59.50 | $57.08 | 146,854 |
2018-10-22 | $60.62 | $60.81 | $60.26 | $60.60 | $58.13 | 22,847 |
2018-10-19 | $60.45 | $60.96 | $60.12 | $60.56 | $58.09 | 18,341 |
2018-10-18 | $62.06 | $62.06 | $60.30 | $60.30 | $57.85 | 30,776 |
2018-10-17 | $63.08 | $63.08 | $61.65 | $62.22 | $59.69 | 23,458 |
2018-10-16 | $61.73 | $62.66 | $61.46 | $62.66 | $60.11 | 17,703 |
2018-10-15 | $60.68 | $61.62 | $60.68 | $61.33 | $58.83 | 34,090 |
2018-10-12 | $61.34 | $61.35 | $60.16 | $60.84 | $58.36 | 16,117 |
2018-10-11 | $61.08 | $61.87 | $60.10 | $60.34 | $57.88 | 29,255 |
2018-10-10 | $63.16 | $63.16 | $61.12 | $61.14 | $58.65 | 48,627 |
2018-10-09 | $64.38 | $64.41 | $63.42 | $63.43 | $60.85 | 19,551 |
2018-10-08 | $64.48 | $64.66 | $63.81 | $64.52 | $61.89 | 183,377 |
2018-10-05 | $65.69 | $65.69 | $64.17 | $64.62 | $61.99 | 15,833 |
2018-10-04 | $66.39 | $66.41 | $65.61 | $65.74 | $63.06 | 12,299 |
2018-10-03 | $66.06 | $66.59 | $65.88 | $66.41 | $63.71 | 41,274 |
2018-10-02 | $66.79 | $66.79 | $65.74 | $65.76 | $63.08 | 12,554 |
2018-10-01 | $67.70 | $67.70 | $66.70 | $66.70 | $63.98 | 13,106 |
2018-09-28 | $67.02 | $67.26 | $66.97 | $67.03 | $64.30 | 5,088 |
2018-09-27 | $67.41 | $67.69 | $67.15 | $67.16 | $64.43 | 8,285 |
2018-09-26 | $66.92 | $67.87 | $66.92 | $67.20 | $64.46 | 18,542 |
2018-09-25 | $67.11 | $67.11 | $66.59 | $66.81 | $64.09 | 17,936 |
2018-09-24 | $68.24 | $68.24 | $66.70 | $67.06 | $64.33 | 15,025 |
2018-09-21 | $68.67 | $68.82 | $68.32 | $68.32 | $65.41 | 38,073 |
2018-09-20 | $68.95 | $68.95 | $68.47 | $68.50 | $65.59 | 4,946 |
2018-09-19 | $68.45 | $68.99 | $68.45 | $68.58 | $65.66 | 18,164 |
2018-09-18 | $68.22 | $68.67 | $67.78 | $68.64 | $65.72 | 6,231 |
2018-09-17 | $68.94 | $68.94 | $68.00 | $68.25 | $65.35 | 11,786 |
2018-09-14 | $68.34 | $69.20 | $68.34 | $68.86 | $65.93 | 6,631 |
2018-09-13 | $68.90 | $69.02 | $68.21 | $68.34 | $65.43 | 16,148 |
2018-09-12 | $69.19 | $69.19 | $68.45 | $68.70 | $65.78 | 44,628 |
2018-09-11 | $69.07 | $69.25 | $68.68 | $68.92 | $65.99 | 69,684 |
2018-09-10 | $68.00 | $69.25 | $67.90 | $69.14 | $66.20 | 43,789 |
2018-09-07 | $67.89 | $68.23 | $67.34 | $67.51 | $64.64 | 4,291 |
2018-09-06 | $67.88 | $68.22 | $67.63 | $67.63 | $64.75 | 146,714 |
2018-09-05 | $67.52 | $68.00 | $67.28 | $67.95 | $65.06 | 17,811 |
2018-09-04 | $67.75 | $67.76 | $67.39 | $67.66 | $64.78 | 8,351 |
2018-08-31 | $67.55 | $67.80 | $67.55 | $67.74 | $64.86 | 7,978 |
2018-08-30 | $68.23 | $68.23 | $67.69 | $67.71 | $64.83 | 9,141 |
2018-08-29 | $68.13 | $68.50 | $67.92 | $68.44 | $65.53 | 30,376 |
2018-08-28 | $68.29 | $68.47 | $68.14 | $68.15 | $65.25 | 6,329 |
2018-08-27 | $67.50 | $68.47 | $67.50 | $68.09 | $65.19 | 15,431 |
2018-08-24 | $67.53 | $67.70 | $67.39 | $67.48 | $64.61 | 6,505 |
2018-08-23 | $68.04 | $68.04 | $67.17 | $67.39 | $64.52 | 12,727 |
2018-08-22 | $68.46 | $68.52 | $67.84 | $67.85 | $64.96 | 12,247 |
2018-08-21 | $67.99 | $68.85 | $67.99 | $68.59 | $65.67 | 32,343 |
2018-08-20 | $67.14 | $68.06 | $67.14 | $68.03 | $65.14 | 62,382 |
2018-08-17 | $66.65 | $67.06 | $66.63 | $67.00 | $64.15 | 6,491 |
2018-08-16 | $66.60 | $67.11 | $66.44 | $66.66 | $63.82 | 225,536 |
2018-08-15 | $66.07 | $66.20 | $65.43 | $66.20 | $63.38 | 7,979 |
2018-08-14 | $65.98 | $66.70 | $65.98 | $66.43 | $63.60 | 195,350 |
2018-08-13 | $66.33 | $66.33 | $65.50 | $65.89 | $63.09 | 7,836 |
2018-08-10 | $66.17 | $66.32 | $65.89 | $66.32 | $63.50 | 4,636 |
2018-08-09 | $66.52 | $66.92 | $66.36 | $66.48 | $63.65 | 7,074 |
2018-08-08 | $66.63 | $66.72 | $66.47 | $66.47 | $63.64 | 4,370 |
2018-08-07 | $66.33 | $66.94 | $66.33 | $66.81 | $63.97 | 11,051 |
2018-08-06 | $65.90 | $66.14 | $65.61 | $66.14 | $63.33 | 13,207 |
2018-08-03 | $66.00 | $66.07 | $65.57 | $65.80 | $63.00 | 28,996 |
2018-08-02 | $64.85 | $65.81 | $64.85 | $65.81 | $63.01 | 7,464 |
2018-08-01 | $65.48 | $65.52 | $64.78 | $65.04 | $62.27 | 6,034 |
2018-07-31 | $64.45 | $65.80 | $64.45 | $65.53 | $62.74 | 11,077 |
2018-07-30 | $65.14 | $65.14 | $64.50 | $64.50 | $61.76 | 8,228 |
2018-07-27 | $64.63 | $65.08 | $64.33 | $64.61 | $61.86 | 8,086 |
2018-07-26 | $64.19 | $65.08 | $64.15 | $64.77 | $62.02 | 20,444 |
2018-07-25 | $63.32 | $64.57 | $63.32 | $64.57 | $61.82 | 15,991 |
2018-07-24 | $65.91 | $65.91 | $63.37 | $63.45 | $60.75 | 17,600 |
2018-07-23 | $65.06 | $65.60 | $64.99 | $65.48 | $62.69 | 6,791 |
2018-07-20 | $64.95 | $65.12 | $64.84 | $65.11 | $62.34 | 4,414 |
2018-07-19 | $64.34 | $65.01 | $63.99 | $64.94 | $62.18 | 9,534 |
2018-07-18 | $63.46 | $64.66 | $63.46 | $64.53 | $61.79 | 41,423 |
2018-07-17 | $62.62 | $63.31 | $62.62 | $63.09 | $60.41 | 5,692 |
2018-07-16 | $64.33 | $64.34 | $62.66 | $62.85 | $60.18 | 19,721 |
2018-07-13 | $64.01 | $64.18 | $63.94 | $63.97 | $61.25 | 33,882 |
2018-07-12 | $63.92 | $63.92 | $63.27 | $63.68 | $60.97 | 8,182 |
2018-07-11 | $64.42 | $64.42 | $63.34 | $63.47 | $60.77 | 11,671 |
2018-07-10 | $65.36 | $65.44 | $64.29 | $64.71 | $61.96 | 12,984 |
2018-07-09 | $64.30 | $65.40 | $64.28 | $65.31 | $62.53 | 32,469 |
2018-07-06 | $63.69 | $64.35 | $63.67 | $64.18 | $61.45 | 6,525 |
2018-07-05 | $62.97 | $63.63 | $62.97 | $63.63 | $60.92 | 9,047 |
2018-07-03 | $63.76 | $63.88 | $63.22 | $63.22 | $60.53 | 11,023 |
2018-07-02 | $62.64 | $63.66 | $62.60 | $63.66 | $60.95 | 29,480 |
2018-06-29 | $63.21 | $63.67 | $63.11 | $63.12 | $60.44 | 27,396 |
2018-06-28 | $62.66 | $62.94 | $62.18 | $62.72 | $60.05 | 20,801 |
2018-06-27 | $63.80 | $63.89 | $62.83 | $62.83 | $60.16 | 21,207 |
2018-06-26 | $64.49 | $64.49 | $63.46 | $63.68 | $60.97 | 9,343 |
2018-06-25 | $66.05 | $66.05 | $64.41 | $64.42 | $61.68 | 9,086 |
2018-06-22 | $67.19 | $67.34 | $66.27 | $66.30 | $63.48 | 13,249 |
2018-06-21 | $67.06 | $67.13 | $66.67 | $66.70 | $63.86 | 174,870 |
2018-06-20 | $66.73 | $67.11 | $66.47 | $67.01 | $64.16 | 4,017 |
2018-06-19 | $66.33 | $66.37 | $65.56 | $66.37 | $63.55 | 9,592 |
2018-06-18 | $66.50 | $67.15 | $66.35 | $66.98 | $64.13 | 30,877 |
2018-06-15 | $66.46 | $67.12 | $66.46 | $67.06 | $64.08 | 4,549 |
2018-06-14 | $66.86 | $66.86 | $66.30 | $66.51 | $63.56 | 24,090 |
2018-06-13 | $67.22 | $67.22 | $66.57 | $66.58 | $63.63 | 8,717 |
2018-06-12 | $67.03 | $67.36 | $66.46 | $67.13 | $64.15 | 10,341 |
2018-06-11 | $65.79 | $67.14 | $65.79 | $66.94 | $63.97 | 17,810 |
2018-06-08 | $65.21 | $65.80 | $65.16 | $65.80 | $62.88 | 5,079 |
2018-06-07 | $65.14 | $65.18 | $64.94 | $65.18 | $62.29 | 43,269 |
2018-06-06 | $64.71 | $65.00 | $64.30 | $64.96 | $62.08 | 8,793 |
2018-06-05 | $64.93 | $65.08 | $64.21 | $64.70 | $61.83 | 37,835 |
2018-06-04 | $65.50 | $65.69 | $64.69 | $64.87 | $61.99 | 12,951 |
2018-06-01 | $64.86 | $65.37 | $64.86 | $65.30 | $62.40 | 15,163 |
2018-05-31 | $65.97 | $65.97 | $64.55 | $64.55 | $61.69 | 27,800 |
2018-05-30 | $65.01 | $65.85 | $65.01 | $65.65 | $62.74 | 22,117 |
2018-05-29 | $65.17 | $65.25 | $64.45 | $64.74 | $61.87 | 11,099 |
2018-05-25 | $65.10 | $65.76 | $65.02 | $65.52 | $62.61 | 11,742 |
2018-05-24 | $64.29 | $65.22 | $64.23 | $65.13 | $62.24 | 5,279 |
2018-05-23 | $64.51 | $64.51 | $63.87 | $64.32 | $61.47 | 9,716 |
2018-05-22 | $65.66 | $65.66 | $64.50 | $64.53 | $61.67 | 12,854 |
2018-05-21 | $64.91 | $65.54 | $64.91 | $65.39 | $62.49 | 19,797 |
2018-05-18 | $64.38 | $64.62 | $64.25 | $64.51 | $61.65 | 11,061 |
2018-05-17 | $64.25 | $65.01 | $64.25 | $64.50 | $61.64 | 10,505 |
2018-05-16 | $63.81 | $64.61 | $63.81 | $64.19 | $61.34 | 3,606 |
2018-05-15 | $63.51 | $63.80 | $63.44 | $63.54 | $60.72 | 71,376 |
2018-05-14 | $64.48 | $64.48 | $63.79 | $63.86 | $61.03 | 5,617 |
2018-05-11 | $63.19 | $64.37 | $63.19 | $64.21 | $61.36 | 25,596 |
2018-05-10 | $62.63 | $63.44 | $62.63 | $63.21 | $60.40 | 19,246 |
2018-05-09 | $62.76 | $62.93 | $62.69 | $62.71 | $59.93 | 8,741 |
2018-05-08 | $62.08 | $62.84 | $62.08 | $62.58 | $59.80 | 13,857 |
2018-05-07 | $62.15 | $62.33 | $61.91 | $62.17 | $59.41 | 14,320 |
2018-05-04 | $61.10 | $62.26 | $61.10 | $61.92 | $59.17 | 9,949 |
2018-05-03 | $61.68 | $61.68 | $60.66 | $61.31 | $58.59 | 10,808 |
2018-05-02 | $61.61 | $62.24 | $61.61 | $61.64 | $58.90 | 16,916 |
2018-05-01 | $61.79 | $61.93 | $61.24 | $61.78 | $59.04 | 19,656 |
2018-04-30 | $62.63 | $62.63 | $61.97 | $61.98 | $59.23 | 5,246 |
2018-04-27 | $61.99 | $62.47 | $61.99 | $62.47 | $59.70 | 4,701 |
2018-04-26 | $62.55 | $62.58 | $61.38 | $62.04 | $59.29 | 10,819 |
2018-04-25 | $62.27 | $62.83 | $61.89 | $62.52 | $59.75 | 11,903 |
2018-04-24 | $63.86 | $63.86 | $61.59 | $62.12 | $59.36 | 22,705 |
2018-04-23 | $63.43 | $63.71 | $63.07 | $63.42 | $60.61 | 10,451 |
2018-04-20 | $63.79 | $63.85 | $63.08 | $63.25 | $60.44 | 7,040 |
2018-04-19 | $64.56 | $64.60 | $63.77 | $63.94 | $61.10 | 15,414 |
2018-04-18 | $64.02 | $65.11 | $64.02 | $64.69 | $61.82 | 21,185 |
2018-04-17 | $64.32 | $64.32 | $63.42 | $63.66 | $60.84 | 14,512 |
2018-04-16 | $62.68 | $64.11 | $62.68 | $63.91 | $61.07 | 10,810 |
2018-04-13 | $62.79 | $62.88 | $62.28 | $62.42 | $59.65 | 5,517 |
2018-04-12 | $62.10 | $62.81 | $62.10 | $62.57 | $59.79 | 18,123 |
2018-04-11 | $61.40 | $61.79 | $61.40 | $61.63 | $58.90 | 11,233 |
2018-04-10 | $62.16 | $62.16 | $61.56 | $61.80 | $59.06 | 21,272 |
2018-04-09 | $62.17 | $62.17 | $61.18 | $61.18 | $58.47 | 15,473 |
2018-04-06 | $63.10 | $63.27 | $61.27 | $61.83 | $59.09 | 5,850 |
2018-04-05 | $63.71 | $63.71 | $62.76 | $63.55 | $60.73 | 3,347 |
2018-04-04 | $61.92 | $63.19 | $61.90 | $63.19 | $60.39 | 8,899 |
2018-04-03 | $61.65 | $62.92 | $61.65 | $62.86 | $60.07 | 34,701 |
2018-04-02 | $62.53 | $62.92 | $60.85 | $61.28 | $58.56 | 10,538 |
2018-03-29 | $62.24 | $63.18 | $62.24 | $62.80 | $60.01 | 10,467 |
2018-03-28 | $61.68 | $62.11 | $61.17 | $61.67 | $58.93 | 11,074 |
2018-03-27 | $63.21 | $63.21 | $61.49 | $61.49 | $58.76 | 8,141 |
2018-03-26 | $63.10 | $63.10 | $61.80 | $62.88 | $60.09 | 16,046 |
2018-03-23 | $63.32 | $63.56 | $62.08 | $62.08 | $59.33 | 18,232 |
2018-03-22 | $64.54 | $64.80 | $63.31 | $63.36 | $60.55 | 10,674 |
2018-03-21 | $65.00 | $65.66 | $64.96 | $65.09 | $62.20 | 8,284 |
2018-03-20 | $65.27 | $65.43 | $65.11 | $65.20 | $62.31 | 14,574 |
2018-03-19 | $65.33 | $65.39 | $64.41 | $65.01 | $62.13 | 15,608 |
2018-03-16 | $64.88 | $65.69 | $64.88 | $65.59 | $62.56 | 5,065 |
2018-03-15 | $64.90 | $65.04 | $64.52 | $64.88 | $61.88 | 7,114 |
2018-03-14 | $65.78 | $65.78 | $64.75 | $64.77 | $61.77 | 82,264 |
2018-03-13 | $65.48 | $66.10 | $65.48 | $65.59 | $62.56 | 24,737 |
2018-03-12 | $65.34 | $65.37 | $64.89 | $65.27 | $62.25 | 15,004 |
2018-03-09 | $64.21 | $65.24 | $64.12 | $65.24 | $62.22 | 14,032 |
2018-03-08 | $63.38 | $63.85 | $63.16 | $63.58 | $60.64 | 9,227 |
2018-03-07 | $62.67 | $63.32 | $62.67 | $63.18 | $60.26 | 17,238 |
2018-03-06 | $62.81 | $63.17 | $62.55 | $63.14 | $60.22 | 9,602 |
2018-03-05 | $62.18 | $62.74 | $61.76 | $62.58 | $59.69 | 10,440 |
2018-03-02 | $61.85 | $62.74 | $61.66 | $62.73 | $59.83 | 14,000 |
2018-03-01 | $62.85 | $63.49 | $61.92 | $62.43 | $59.54 | 28,123 |
2018-02-28 | $63.79 | $63.79 | $62.81 | $62.81 | $59.90 | 16,550 |
2018-02-27 | $64.98 | $65.17 | $63.62 | $63.62 | $60.68 | 24,283 |
2018-02-26 | $64.18 | $64.97 | $64.18 | $64.79 | $61.79 | 17,768 |
2018-02-23 | $63.58 | $63.88 | $63.35 | $63.88 | $60.93 | 15,791 |
2018-02-22 | $63.10 | $63.83 | $63.10 | $63.14 | $60.22 | 23,207 |
2018-02-21 | $62.82 | $64.05 | $62.80 | $63.01 | $60.10 | 24,072 |
2018-02-20 | $63.42 | $63.61 | $62.66 | $62.80 | $59.90 | 28,804 |
2018-02-16 | $63.73 | $64.45 | $63.73 | $63.91 | $60.95 | 21,954 |
2018-02-15 | $64.12 | $64.32 | $63.31 | $63.85 | $60.90 | 89,269 |
2018-02-14 | $62.85 | $63.88 | $62.85 | $63.82 | $60.87 | 30,598 |
2018-02-13 | $62.45 | $63.47 | $62.33 | $63.46 | $60.52 | 7,961 |
2018-02-12 | $62.29 | $63.24 | $61.64 | $62.82 | $59.91 | 42,994 |
2018-02-09 | $62.28 | $62.28 | $60.10 | $61.71 | $58.86 | 78,536 |
2018-02-08 | $64.49 | $64.52 | $61.77 | $61.81 | $58.95 | 291,466 |
2018-02-07 | $63.72 | $64.89 | $63.36 | $64.37 | $61.39 | 44,487 |
2018-02-06 | $61.86 | $64.23 | $61.40 | $63.88 | $60.93 | 297,312 |
2018-02-05 | $64.83 | $65.54 | $63.00 | $63.00 | $60.09 | 218,449 |
2018-02-02 | $66.66 | $66.66 | $65.35 | $65.42 | $62.39 | 80,418 |
2018-02-01 | $66.58 | $67.44 | $66.55 | $67.08 | $63.98 | 28,549 |
2018-01-31 | $67.42 | $67.77 | $66.76 | $66.91 | $63.82 | 75,889 |
2018-01-30 | $67.46 | $67.46 | $66.63 | $66.90 | $63.81 | 29,060 |
2018-01-29 | $67.91 | $68.40 | $67.77 | $67.81 | $64.67 | 22,158 |
2018-01-26 | $67.56 | $68.04 | $67.29 | $67.97 | $64.83 | 69,849 |
2018-01-25 | $68.24 | $68.24 | $66.91 | $67.19 | $64.08 | 46,508 |
2018-01-24 | $68.71 | $68.71 | $67.70 | $68.17 | $65.02 | 41,165 |
2018-01-23 | $69.15 | $69.32 | $68.74 | $69.32 | $66.11 | 33,549 |
2018-01-22 | $68.85 | $69.19 | $68.50 | $69.19 | $65.99 | 31,111 |
2018-01-19 | $68.28 | $68.82 | $67.93 | $68.82 | $65.64 | 76,142 |
2018-01-18 | $67.84 | $68.36 | $67.84 | $68.12 | $64.97 | 51,158 |
2018-01-17 | $68.19 | $68.19 | $67.61 | $67.84 | $64.70 | 19,515 |
2018-01-16 | $69.36 | $69.36 | $67.37 | $67.76 | $64.63 | 61,639 |
2018-01-12 | $68.93 | $69.00 | $68.53 | $68.96 | $65.77 | 53,155 |
2018-01-11 | $67.06 | $68.64 | $66.99 | $68.55 | $65.38 | 55,201 |
2018-01-10 | $66.40 | $67.05 | $66.40 | $66.66 | $63.58 | 23,050 |
2018-01-09 | $66.46 | $66.61 | $66.35 | $66.35 | $63.28 | 24,789 |
2018-01-08 | $65.90 | $66.25 | $65.70 | $66.25 | $63.19 | 12,792 |
2018-01-05 | $66.29 | $66.35 | $65.67 | $65.93 | $62.88 | 35,991 |
2018-01-04 | $66.10 | $66.21 | $65.57 | $65.96 | $62.91 | 17,286 |
2018-01-03 | $66.22 | $66.22 | $65.71 | $65.87 | $62.82 | 56,433 |
2018-01-02 | $65.56 | $66.13 | $65.31 | $66.13 | $63.07 | 56,545 |
2017-12-29 | $65.96 | $65.96 | $65.14 | $65.14 | $62.13 | 41,060 |
2017-12-28 | $65.79 | $65.79 | $65.25 | $65.59 | $62.56 | 11,556 |
2017-12-27 | $65.92 | $65.93 | $65.73 | $65.81 | $62.77 | 203,567 |
2017-12-26 | $65.80 | $66.12 | $65.73 | $65.78 | $62.74 | 13,228 |
2017-12-22 | $65.29 | $65.84 | $64.95 | $65.84 | $62.79 | 15,572 |
2017-12-21 | $65.44 | $65.44 | $64.89 | $65.16 | $62.15 | 16,338 |
2017-12-20 | $65.18 | $65.39 | $64.80 | $64.94 | $61.94 | 26,991 |
2017-12-19 | $65.01 | $65.01 | $64.41 | $64.71 | $61.72 | 30,780 |
2017-12-18 | $64.39 | $64.80 | $64.26 | $64.80 | $61.80 | 26,391 |
2017-12-15 | $63.19 | $64.18 | $63.19 | $63.80 | $60.85 | 21,052 |
2017-12-14 | $64.59 | $64.59 | $63.23 | $63.42 | $60.37 | 16,895 |
2017-12-13 | $63.90 | $64.19 | $63.81 | $63.93 | $60.86 | 21,647 |
2017-12-12 | $63.83 | $63.99 | $63.65 | $63.72 | $60.66 | 40,806 |
2017-12-11 | $64.01 | $64.04 | $63.59 | $63.65 | $60.59 | 26,116 |
2017-12-08 | $64.04 | $64.23 | $63.81 | $63.91 | $60.84 | 20,346 |
2017-12-07 | $63.06 | $63.70 | $62.92 | $63.70 | $60.64 | 25,094 |
2017-12-06 | $62.67 | $62.92 | $62.55 | $62.76 | $59.74 | 34,915 |
2017-12-05 | $64.64 | $64.64 | $62.74 | $62.79 | $59.77 | 45,124 |
2017-12-04 | $63.69 | $64.71 | $63.69 | $63.73 | $60.67 | 98,552 |
2017-12-01 | $63.49 | $63.50 | $61.77 | $62.98 | $59.95 | 63,759 |
2017-11-30 | $62.71 | $63.57 | $62.22 | $63.36 | $60.31 | 134,095 |
2017-11-29 | $60.45 | $62.11 | $60.39 | $62.09 | $59.11 | 31,997 |
2017-11-28 | $59.48 | $60.32 | $59.37 | $60.31 | $57.41 | 59,961 |
2017-11-27 | $59.35 | $59.35 | $59.08 | $59.27 | $56.42 | 8,802 |
2017-11-24 | $59.58 | $59.60 | $59.31 | $59.33 | $56.48 | 3,455 |
2017-11-22 | $59.50 | $59.63 | $59.33 | $59.33 | $56.48 | 10,456 |
2017-11-21 | $58.70 | $59.37 | $58.70 | $59.37 | $56.52 | 7,599 |
2017-11-20 | $58.24 | $58.63 | $58.06 | $58.62 | $55.80 | 11,520 |
2017-11-17 | $58.48 | $58.48 | $58.00 | $58.17 | $55.37 | 11,914 |
2017-11-16 | $57.99 | $58.71 | $57.99 | $58.65 | $55.83 | 22,093 |
2017-11-15 | $57.62 | $57.77 | $57.42 | $57.61 | $54.84 | 26,599 |
2017-11-14 | $57.68 | $57.98 | $57.66 | $57.92 | $55.14 | 6,784 |
2017-11-13 | $57.90 | $57.90 | $57.61 | $57.89 | $55.11 | 27,203 |
2017-11-10 | $58.14 | $58.16 | $57.88 | $58.05 | $55.26 | 15,568 |
2017-11-09 | $58.50 | $58.62 | $57.94 | $58.01 | $55.22 | 13,009 |
2017-11-08 | $58.87 | $58.87 | $58.46 | $58.79 | $55.96 | 15,592 |
2017-11-07 | $59.81 | $59.85 | $58.80 | $58.92 | $56.09 | 91,513 |
2017-11-06 | $59.82 | $60.14 | $59.80 | $60.07 | $57.18 | 11,635 |
2017-11-03 | $59.91 | $59.99 | $59.73 | $59.83 | $56.95 | 17,743 |
2017-11-02 | $60.11 | $60.11 | $59.46 | $59.92 | $57.04 | 11,593 |
2017-11-01 | $60.44 | $60.56 | $59.87 | $60.00 | $57.12 | 14,930 |
2017-10-31 | $60.16 | $60.24 | $60.01 | $60.17 | $57.28 | 8,166 |
2017-10-30 | $60.77 | $60.77 | $60.14 | $60.18 | $57.29 | 5,957 |
2017-10-27 | $60.59 | $60.89 | $60.48 | $60.84 | $57.92 | 8,613 |
2017-10-26 | $60.13 | $60.87 | $60.13 | $60.46 | $57.55 | 87,364 |
2017-10-25 | $60.32 | $60.32 | $59.53 | $59.65 | $56.78 | 7,890 |
2017-10-24 | $60.31 | $60.67 | $60.31 | $60.52 | $57.61 | 6,751 |
2017-10-23 | $60.62 | $60.84 | $60.30 | $60.30 | $57.40 | 7,908 |
2017-10-20 | $60.33 | $60.89 | $60.33 | $60.79 | $57.87 | 27,618 |
2017-10-19 | $59.94 | $60.17 | $59.40 | $60.11 | $57.22 | 12,021 |
2017-10-18 | $59.89 | $60.43 | $59.89 | $60.22 | $57.33 | 44,550 |
2017-10-17 | $60.07 | $60.21 | $59.77 | $59.81 | $56.94 | 8,022 |
2017-10-16 | $60.48 | $60.48 | $59.66 | $59.95 | $57.07 | 28,474 |
2017-10-13 | $61.23 | $61.23 | $60.43 | $60.46 | $57.55 | 11,607 |
2017-10-12 | $60.60 | $61.22 | $60.60 | $61.07 | $58.14 | 10,917 |
2017-10-11 | $60.68 | $60.99 | $60.68 | $60.80 | $57.88 | 41,455 |
2017-10-10 | $60.69 | $60.89 | $60.53 | $60.59 | $57.68 | 6,385 |
2017-10-09 | $60.53 | $60.57 | $60.08 | $60.20 | $57.31 | 17,570 |
2017-10-06 | $60.20 | $60.59 | $60.19 | $60.38 | $57.48 | 8,633 |
2017-10-05 | $60.81 | $60.81 | $60.11 | $60.32 | $57.42 | 14,420 |
2017-10-04 | $61.08 | $61.12 | $60.51 | $60.57 | $57.66 | 22,950 |
2017-10-03 | $60.29 | $60.92 | $60.29 | $60.92 | $57.99 | 12,645 |
2017-10-02 | $60.07 | $60.20 | $59.70 | $60.20 | $57.31 | 14,691 |
2017-09-29 | $59.95 | $60.21 | $59.93 | $60.03 | $57.14 | 26,415 |
2017-09-28 | $59.83 | $59.99 | $59.66 | $59.74 | $56.87 | 21,522 |
2017-09-27 | $59.49 | $59.91 | $59.20 | $59.78 | $56.91 | 18,535 |
2017-09-26 | $58.90 | $59.29 | $58.76 | $59.20 | $56.35 | 41,243 |
2017-09-25 | $58.86 | $58.91 | $58.54 | $58.86 | $56.03 | 5,122 |
2017-09-22 | $58.78 | $59.00 | $58.70 | $58.95 | $56.12 | 16,179 |
2017-09-21 | $58.59 | $58.92 | $58.36 | $58.78 | $55.95 | 19,671 |
2017-09-20 | $57.67 | $58.55 | $57.67 | $58.55 | $55.73 | 10,533 |
2017-09-19 | $57.68 | $57.91 | $57.43 | $57.49 | $54.73 | 9,320 |
2017-09-18 | $57.62 | $57.72 | $57.54 | $57.59 | $54.82 | 6,246 |
2017-09-15 | $57.31 | $57.50 | $57.17 | $57.50 | $54.74 | 5,636 |
2017-09-14 | $57.88 | $58.03 | $57.45 | $57.47 | $54.61 | 12,567 |
2017-09-13 | $58.37 | $58.41 | $58.14 | $58.38 | $55.47 | 22,495 |
2017-09-12 | $58.55 | $58.56 | $58.26 | $58.48 | $55.57 | 44,573 |
2017-09-11 | $58.09 | $58.15 | $57.69 | $58.13 | $55.24 | 55,770 |
2017-09-08 | $57.10 | $57.76 | $56.93 | $57.65 | $54.78 | 27,244 |
2017-09-07 | $56.99 | $57.26 | $56.86 | $57.20 | $54.35 | 15,569 |
2017-09-06 | $56.46 | $56.96 | $56.32 | $56.82 | $53.99 | 28,596 |
2017-09-05 | $56.67 | $56.83 | $56.18 | $56.46 | $53.65 | 21,412 |
2017-09-01 | $56.97 | $57.36 | $56.76 | $56.99 | $54.15 | 15,511 |
2017-08-31 | $56.49 | $56.81 | $56.49 | $56.76 | $53.93 | 16,939 |
2017-08-30 | $55.72 | $56.47 | $55.72 | $56.41 | $53.60 | 8,476 |
2017-08-29 | $54.56 | $55.74 | $54.56 | $55.67 | $52.90 | 31,237 |
2017-08-28 | $54.50 | $55.00 | $54.50 | $54.97 | $52.23 | 22,860 |
2017-08-25 | $54.07 | $54.66 | $54.07 | $54.43 | $51.72 | 18,374 |
2017-08-24 | $54.35 | $54.35 | $53.77 | $53.83 | $51.15 | 21,205 |
2017-08-23 | $54.45 | $54.45 | $53.94 | $54.13 | $51.44 | 27,854 |
2017-08-22 | $54.40 | $54.78 | $54.37 | $54.71 | $51.99 | 42,675 |
2017-08-21 | $54.05 | $54.40 | $53.90 | $54.17 | $51.47 | 17,439 |
2017-08-18 | $54.27 | $54.29 | $53.91 | $53.99 | $51.30 | 34,491 |
2017-08-17 | $55.56 | $55.74 | $54.39 | $54.41 | $51.70 | 19,510 |
2017-08-16 | $56.33 | $56.42 | $55.72 | $55.72 | $52.95 | 8,052 |
2017-08-15 | $56.18 | $56.24 | $55.97 | $56.17 | $53.37 | 8,625 |
2017-08-14 | $55.50 | $56.17 | $55.50 | $56.14 | $53.35 | 15,657 |
2017-08-11 | $54.57 | $55.29 | $54.57 | $55.12 | $52.38 | 54,689 |
2017-08-10 | $55.03 | $55.03 | $54.48 | $54.64 | $51.92 | 29,415 |
2017-08-09 | $54.53 | $55.26 | $54.36 | $55.24 | $52.49 | 12,510 |
2017-08-08 | $55.02 | $55.25 | $54.49 | $54.60 | $51.88 | 42,431 |
2017-08-07 | $55.07 | $55.30 | $54.88 | $55.25 | $52.50 | 49,153 |
2017-08-04 | $54.28 | $55.12 | $54.28 | $55.02 | $52.28 | 26,176 |
2017-08-03 | $54.22 | $54.32 | $54.01 | $54.18 | $51.48 | 21,209 |
2017-08-02 | $54.33 | $54.43 | $53.82 | $54.23 | $51.53 | 51,422 |
2017-08-01 | $54.52 | $54.52 | $54.16 | $54.34 | $51.64 | 22,968 |
2017-07-31 | $55.13 | $55.13 | $54.27 | $54.27 | $51.57 | 17,519 |
2017-07-28 | $54.77 | $55.25 | $54.77 | $55.22 | $52.47 | 23,954 |
2017-07-27 | $56.49 | $56.49 | $54.55 | $54.90 | $52.17 | 47,277 |
2017-07-26 | $56.78 | $56.81 | $56.32 | $56.70 | $53.88 | 30,999 |
2017-07-25 | $56.64 | $57.20 | $56.64 | $56.83 | $54.00 | 20,334 |
2017-07-24 | $56.32 | $56.32 | $56.11 | $56.11 | $53.32 | 13,664 |
2017-07-21 | $56.38 | $56.38 | $55.90 | $56.27 | $53.47 | 25,657 |
2017-07-20 | $56.94 | $56.94 | $56.25 | $56.45 | $53.64 | 8,702 |
2017-07-19 | $56.69 | $56.96 | $56.55 | $56.94 | $54.11 | 9,845 |
2017-07-18 | $57.09 | $57.19 | $56.72 | $56.83 | $54.00 | 8,061 |
2017-07-17 | $57.18 | $57.33 | $56.76 | $57.19 | $54.34 | 15,465 |
2017-07-14 | $57.05 | $57.38 | $56.85 | $57.28 | $54.43 | 15,434 |
2017-07-13 | $56.71 | $57.10 | $56.69 | $57.01 | $54.17 | 28,402 |
2017-07-12 | $56.20 | $56.72 | $56.07 | $56.70 | $53.88 | 19,578 |
2017-07-11 | $56.00 | $56.16 | $55.66 | $55.76 | $52.98 | 15,202 |
2017-07-10 | $56.23 | $56.39 | $55.99 | $56.03 | $53.24 | 46,554 |
2017-07-07 | $55.70 | $56.32 | $55.60 | $56.29 | $53.49 | 10,188 |
2017-07-06 | $55.50 | $55.87 | $55.40 | $55.43 | $52.67 | 24,204 |
2017-07-05 | $55.94 | $55.97 | $55.49 | $55.91 | $53.13 | 56,728 |
2017-07-03 | $55.71 | $56.09 | $55.45 | $56.02 | $53.23 | 8,249 |
2017-06-30 | $55.36 | $55.58 | $55.17 | $55.40 | $52.64 | 9,450 |
2017-06-29 | $55.23 | $55.31 | $54.70 | $55.11 | $52.37 | 21,436 |
2017-06-28 | $54.85 | $55.29 | $54.10 | $55.15 | $52.41 | 36,647 |
2017-06-27 | $54.44 | $54.77 | $54.30 | $54.30 | $51.60 | 19,488 |
2017-06-26 | $54.22 | $54.85 | $54.22 | $54.52 | $51.81 | 8,571 |
2017-06-23 | $53.52 | $54.04 | $53.52 | $54.02 | $51.33 | 8,308 |
2017-06-22 | $53.42 | $53.56 | $53.20 | $53.49 | $50.83 | 7,824 |
2017-06-21 | $53.50 | $53.50 | $53.24 | $53.33 | $50.68 | 11,765 |
2017-06-20 | $54.41 | $54.41 | $53.46 | $53.46 | $50.80 | 9,596 |
2017-06-19 | $54.16 | $54.56 | $54.15 | $54.49 | $51.78 | 8,710 |
2017-06-16 | $54.20 | $54.20 | $53.78 | $54.07 | $51.38 | 16,321 |
2017-06-15 | $53.93 | $54.31 | $53.87 | $54.27 | $51.48 | 10,265 |
2017-06-14 | $54.99 | $54.99 | $54.25 | $54.40 | $51.60 | 22,887 |
2017-06-13 | $54.63 | $54.92 | $54.63 | $54.91 | $52.09 | 14,372 |
2017-06-12 | $54.16 | $54.58 | $54.13 | $54.52 | $51.72 | 8,335 |
2017-06-09 | $54.14 | $54.42 | $53.92 | $54.15 | $51.36 | 16,004 |
2017-06-08 | $54.07 | $54.27 | $53.96 | $54.09 | $51.31 | 43,510 |
2017-06-07 | $53.58 | $54.19 | $53.58 | $54.15 | $51.36 | 21,885 |
2017-06-06 | $53.50 | $53.73 | $53.14 | $53.59 | $50.83 | 7,486 |
2017-06-05 | $53.60 | $53.88 | $53.40 | $53.70 | $50.94 | 17,392 |
2017-06-02 | $53.30 | $54.04 | $53.30 | $53.61 | $50.85 | 37,684 |
2017-06-01 | $52.60 | $53.26 | $52.60 | $53.16 | $50.43 | 19,508 |
2017-05-31 | $52.79 | $52.79 | $52.13 | $52.60 | $49.89 | 16,268 |
2017-05-30 | $52.50 | $52.79 | $51.96 | $52.54 | $49.84 | 27,141 |
2017-05-26 | $52.83 | $52.87 | $52.59 | $52.62 | $49.91 | 33,635 |
2017-05-25 | $52.40 | $52.94 | $52.26 | $52.87 | $50.15 | 37,076 |
2017-05-24 | $52.13 | $52.32 | $52.06 | $52.25 | $49.56 | 12,344 |
2017-05-23 | $51.98 | $52.16 | $51.56 | $52.08 | $49.40 | 18,333 |
2017-05-22 | $51.47 | $51.86 | $51.31 | $51.76 | $49.10 | 25,488 |
2017-05-19 | $50.88 | $51.57 | $50.88 | $51.22 | $48.59 | 17,834 |
2017-05-18 | $50.31 | $51.06 | $50.21 | $50.77 | $48.16 | 25,853 |
2017-05-17 | $51.37 | $51.58 | $50.36 | $50.43 | $47.84 | 34,905 |
2017-05-16 | $52.13 | $52.21 | $51.71 | $52.04 | $49.36 | 25,583 |
2017-05-15 | $51.95 | $52.17 | $51.90 | $52.04 | $49.36 | 12,761 |
2017-05-12 | $52.06 | $52.19 | $51.69 | $51.69 | $49.03 | 15,847 |
2017-05-11 | $52.36 | $52.40 | $51.70 | $52.15 | $49.47 | 120,540 |
2017-05-10 | $52.82 | $52.90 | $52.45 | $52.57 | $49.87 | 35,453 |
2017-05-09 | $52.79 | $53.03 | $52.67 | $52.91 | $50.19 | 11,560 |
2017-05-08 | $53.52 | $53.62 | $52.72 | $52.81 | $50.09 | 27,149 |
2017-05-05 | $53.85 | $53.85 | $53.35 | $53.55 | $50.80 | 15,422 |
2017-05-04 | $53.92 | $54.14 | $53.50 | $53.74 | $50.98 | 12,157 |
2017-05-03 | $53.98 | $53.98 | $53.47 | $53.86 | $51.09 | 7,593 |
2017-05-02 | $53.81 | $54.20 | $53.74 | $54.16 | $51.37 | 11,126 |
2017-05-01 | $53.97 | $54.02 | $53.65 | $53.72 | $50.96 | 48,854 |
2017-04-28 | $54.58 | $54.58 | $53.81 | $53.88 | $51.11 | 18,818 |
2017-04-27 | $54.29 | $54.65 | $54.06 | $54.47 | $51.67 | 13,632 |
2017-04-26 | $54.52 | $54.76 | $54.28 | $54.37 | $51.57 | 45,091 |
2017-04-25 | $54.70 | $55.15 | $54.70 | $54.70 | $51.89 | 34,465 |
2017-04-24 | $54.49 | $54.97 | $54.37 | $54.74 | $51.92 | 35,079 |
2017-04-21 | $53.47 | $53.85 | $53.41 | $53.72 | $50.96 | 21,071 |
2017-04-20 | $52.76 | $53.42 | $52.76 | $53.37 | $50.62 | 23,604 |
2017-04-19 | $52.21 | $52.70 | $52.21 | $52.41 | $49.71 | 16,076 |
2017-04-18 | $51.83 | $52.02 | $51.58 | $51.88 | $49.21 | 21,458 |
2017-04-17 | $51.30 | $52.04 | $51.30 | $52.00 | $49.33 | 85,863 |
2017-04-13 | $51.72 | $51.94 | $51.27 | $51.28 | $48.64 | 20,236 |
2017-04-12 | $52.80 | $52.92 | $51.84 | $51.84 | $49.17 | 18,212 |
2017-04-11 | $53.00 | $53.00 | $52.22 | $52.86 | $50.14 | 16,985 |
2017-04-10 | $52.38 | $53.53 | $52.38 | $53.31 | $50.57 | 66,778 |
2017-04-07 | $52.21 | $52.23 | $51.94 | $52.08 | $49.40 | 13,902 |
2017-04-06 | $52.10 | $52.34 | $51.90 | $52.25 | $49.56 | 8,846 |
2017-04-05 | $52.59 | $52.94 | $52.10 | $52.11 | $49.43 | 23,582 |
2017-04-04 | $52.32 | $52.55 | $52.18 | $52.32 | $49.63 | 10,303 |
2017-04-03 | $53.02 | $53.18 | $52.34 | $52.46 | $49.76 | 18,734 |
2017-03-31 | $52.88 | $53.15 | $52.85 | $52.87 | $50.15 | 15,346 |
2017-03-30 | $52.73 | $53.06 | $52.64 | $53.00 | $50.27 | 16,087 |
2017-03-29 | $52.61 | $52.72 | $52.41 | $52.62 | $49.91 | 18,537 |
2017-03-28 | $51.91 | $52.91 | $51.90 | $52.76 | $50.05 | 20,057 |
2017-03-27 | $51.35 | $52.00 | $50.97 | $51.90 | $49.23 | 32,481 |
2017-03-24 | $52.11 | $52.32 | $51.69 | $51.90 | $49.23 | 21,249 |
2017-03-23 | $52.15 | $52.51 | $51.91 | $52.04 | $49.36 | 447,339 |
2017-03-22 | $52.03 | $52.21 | $51.66 | $52.17 | $49.49 | 37,328 |
2017-03-21 | $53.61 | $53.61 | $52.00 | $52.02 | $49.34 | 157,587 |
2017-03-20 | $53.82 | $53.82 | $53.29 | $53.42 | $50.68 | 81,405 |
2017-03-17 | $54.10 | $54.10 | $53.67 | $53.81 | $51.04 | 28,829 |
2017-03-16 | $54.35 | $54.42 | $54.00 | $54.11 | $51.24 | 25,486 |
2017-03-15 | $53.36 | $54.50 | $53.30 | $54.26 | $51.38 | 25,634 |
2017-03-14 | $54.01 | $54.01 | $53.17 | $53.40 | $50.56 | 64,622 |
2017-03-13 | $54.50 | $54.68 | $54.15 | $54.15 | $51.28 | 66,229 |
2017-03-10 | $54.17 | $54.54 | $53.98 | $54.49 | $51.60 | 25,234 |
2017-03-09 | $54.32 | $54.69 | $53.75 | $53.89 | $51.03 | 43,407 |
2017-03-08 | $54.52 | $54.63 | $54.26 | $54.31 | $51.43 | 169,999 |
2017-03-07 | $55.24 | $55.31 | $54.51 | $54.54 | $51.64 | 58,976 |
2017-03-06 | $55.66 | $55.66 | $55.06 | $55.36 | $52.42 | 38,628 |
2017-03-03 | $55.60 | $55.97 | $55.34 | $55.96 | $52.99 | 19,517 |
2017-03-02 | $56.64 | $56.65 | $55.57 | $55.58 | $52.63 | 18,847 |
2017-03-01 | $56.22 | $56.99 | $56.22 | $56.66 | $53.65 | 51,666 |
2017-02-28 | $55.81 | $55.88 | $55.48 | $55.66 | $52.71 | 64,284 |
2017-02-27 | $55.37 | $55.87 | $55.12 | $55.87 | $52.90 | 36,945 |
2017-02-24 | $54.62 | $55.38 | $54.46 | $55.38 | $52.44 | 27,454 |
2017-02-23 | $55.60 | $55.60 | $54.74 | $54.97 | $52.05 | 36,052 |
2017-02-22 | $55.67 | $55.89 | $55.28 | $55.43 | $52.49 | 42,458 |
2017-02-21 | $55.83 | $56.00 | $55.52 | $55.79 | $52.83 | 34,015 |
2017-02-17 | $55.64 | $55.77 | $55.33 | $55.77 | $52.81 | 29,363 |
2017-02-16 | $56.31 | $56.31 | $55.50 | $55.83 | $52.87 | 49,211 |
2017-02-15 | $55.65 | $56.56 | $55.57 | $56.39 | $53.40 | 42,723 |
2017-02-14 | $55.85 | $55.85 | $55.45 | $55.52 | $52.57 | 39,638 |
2017-02-13 | $55.78 | $56.11 | $55.72 | $55.95 | $52.98 | 54,385 |
2017-02-10 | $55.33 | $55.65 | $55.19 | $55.56 | $52.61 | 28,923 |
2017-02-09 | $54.29 | $55.29 | $54.29 | $55.00 | $52.08 | 33,347 |
2017-02-08 | $54.12 | $54.22 | $53.63 | $54.19 | $51.31 | 33,406 |
2017-02-07 | $54.76 | $54.83 | $54.10 | $54.15 | $51.28 | 38,359 |
2017-02-06 | $54.80 | $55.14 | $54.49 | $54.67 | $51.77 | 33,282 |
2017-02-03 | $54.29 | $54.84 | $54.16 | $54.84 | $51.93 | 33,093 |
2017-02-02 | $54.23 | $54.39 | $53.65 | $53.92 | $51.06 | 34,328 |
2017-02-01 | $54.59 | $54.98 | $54.16 | $54.53 | $51.64 | 56,153 |
2017-01-31 | $54.79 | $54.79 | $53.95 | $54.44 | $51.55 | 51,203 |
2017-01-30 | $55.21 | $55.21 | $54.19 | $54.97 | $52.05 | 46,216 |
2017-01-27 | $56.00 | $56.00 | $55.43 | $55.63 | $52.68 | 26,736 |
2017-01-26 | $56.03 | $56.33 | $55.62 | $56.02 | $53.05 | 39,973 |
2017-01-25 | $55.34 | $56.07 | $55.34 | $55.96 | $52.99 | 44,630 |
2017-01-24 | $54.44 | $55.27 | $54.28 | $55.12 | $52.19 | 51,302 |
2017-01-23 | $54.69 | $54.75 | $54.04 | $54.33 | $51.45 | 31,694 |
2017-01-20 | $54.60 | $54.80 | $54.30 | $54.78 | $51.87 | 22,570 |
2017-01-19 | $55.15 | $55.34 | $54.34 | $54.55 | $51.65 | 47,236 |
2017-01-18 | $54.20 | $54.67 | $54.18 | $54.66 | $51.76 | 29,086 |
2017-01-17 | $55.00 | $55.00 | $54.23 | $54.28 | $51.40 | 46,242 |
2017-01-13 | $54.59 | $55.21 | $54.59 | $55.12 | $52.19 | 32,665 |
2017-01-12 | $54.67 | $54.68 | $53.94 | $54.54 | $51.64 | 46,569 |
2017-01-11 | $54.42 | $54.94 | $54.42 | $54.94 | $52.02 | 73,955 |
2017-01-10 | $53.93 | $54.69 | $53.92 | $54.48 | $51.59 | 28,297 |
2017-01-09 | $54.05 | $54.25 | $53.70 | $53.82 | $50.96 | 66,400 |
2017-01-06 | $54.23 | $54.50 | $53.91 | $54.16 | $51.29 | 74,665 |
2017-01-05 | $54.69 | $54.84 | $54.03 | $54.18 | $51.30 | 27,291 |
2017-01-04 | $54.28 | $54.84 | $54.18 | $54.80 | $51.89 | 463,481 |
2017-01-03 | $54.31 | $54.89 | $53.61 | $54.08 | $51.21 | 452,706 |
2016-12-30 | $54.34 | $54.34 | $53.80 | $53.98 | $51.11 | 27,819 |
2016-12-29 | $54.31 | $54.49 | $54.08 | $54.23 | $51.35 | 22,571 |
2016-12-28 | $55.12 | $55.12 | $54.20 | $54.27 | $51.39 | 59,499 |
2016-12-27 | $55.04 | $55.28 | $54.97 | $54.98 | $52.06 | 75,781 |
2016-12-23 | $54.70 | $55.01 | $54.70 | $54.92 | $52.00 | 17,934 |
2016-12-22 | $55.29 | $55.30 | $54.60 | $54.73 | $51.82 | 29,144 |
2016-12-21 | $55.48 | $55.66 | $55.24 | $55.36 | $52.42 | 41,033 |
2016-12-20 | $55.14 | $55.62 | $55.14 | $55.61 | $52.66 | 46,052 |
2016-12-19 | $55.00 | $55.16 | $54.10 | $54.95 | $52.03 | 55,242 |
2016-12-16 | $55.50 | $55.84 | $54.81 | $54.83 | $51.92 | 67,808 |
2016-12-15 | $55.37 | $56.13 | $55.36 | $55.59 | $52.55 | 110,227 |
2016-12-14 | $55.56 | $55.83 | $55.03 | $55.08 | $52.07 | 199,589 |
2016-12-13 | $55.92 | $56.21 | $55.41 | $55.60 | $52.57 | 48,874 |
2016-12-12 | $56.48 | $56.48 | $55.57 | $55.69 | $52.65 | 94,698 |
2016-12-09 | $57.03 | $57.43 | $56.38 | $56.48 | $53.39 | 237,907 |
2016-12-08 | $56.63 | $56.96 | $56.08 | $56.82 | $53.72 | 227,981 |
2016-12-07 | $55.06 | $56.53 | $54.96 | $56.42 | $53.34 | 180,200 |
2016-12-06 | $54.50 | $55.03 | $54.30 | $54.96 | $51.96 | 69,377 |
2016-12-05 | $54.56 | $54.79 | $54.32 | $54.40 | $51.43 | 182,659 |
2016-12-02 | $54.22 | $54.53 | $54.16 | $54.27 | $51.30 | 47,378 |
2016-12-01 | $53.96 | $54.35 | $53.96 | $54.20 | $51.24 | 69,006 |
2016-11-30 | $53.94 | $54.15 | $53.57 | $53.84 | $50.90 | 63,267 |
2016-11-29 | $53.76 | $54.06 | $53.66 | $53.67 | $50.74 | 163,903 |
2016-11-28 | $54.38 | $54.38 | $53.60 | $53.79 | $50.85 | 115,046 |
2016-11-25 | $54.42 | $54.48 | $54.25 | $54.37 | $51.40 | 31,976 |
2016-11-23 | $53.58 | $54.22 | $53.54 | $54.22 | $51.26 | 59,883 |
2016-11-22 | $53.50 | $53.67 | $53.40 | $53.55 | $50.62 | 107,551 |
2016-11-21 | $53.43 | $53.53 | $53.30 | $53.41 | $50.49 | 102,839 |
2016-11-18 | $53.24 | $53.35 | $52.94 | $53.24 | $50.33 | 115,820 |
2016-11-17 | $52.65 | $53.09 | $52.63 | $53.07 | $50.17 | 88,806 |
2016-11-16 | $52.73 | $52.99 | $52.48 | $52.62 | $49.74 | 352,038 |
2016-11-15 | $53.12 | $53.16 | $52.36 | $52.94 | $50.05 | 282,251 |
2016-11-14 | $51.69 | $52.63 | $51.62 | $52.59 | $49.72 | 127,549 |
2016-11-11 | $51.01 | $51.43 | $50.72 | $51.41 | $48.60 | 55,636 |
2016-11-10 | $50.21 | $51.28 | $50.21 | $50.99 | $48.20 | 89,458 |
2016-11-09 | $48.04 | $50.04 | $48.04 | $49.94 | $47.21 | 92,179 |
2016-11-08 | $48.43 | $49.26 | $47.95 | $49.17 | $46.48 | 53,967 |
2016-11-07 | $48.19 | $49.15 | $48.19 | $49.15 | $46.46 | 50,490 |
2016-11-04 | $47.31 | $47.99 | $47.27 | $47.57 | $44.97 | 18,647 |
2016-11-03 | $47.27 | $47.66 | $47.27 | $47.29 | $44.71 | 21,370 |
2016-11-02 | $47.09 | $47.41 | $47.03 | $47.05 | $44.48 | 223,507 |
2016-11-01 | $47.57 | $47.57 | $46.87 | $47.16 | $44.58 | 118,288 |
2016-10-31 | $47.25 | $47.48 | $47.22 | $47.45 | $44.86 | 9,121 |
2016-10-28 | $47.17 | $47.56 | $46.97 | $47.12 | $44.55 | 24,530 |
2016-10-27 | $47.36 | $47.36 | $46.93 | $47.24 | $44.66 | 19,243 |
2016-10-26 | $46.88 | $47.65 | $46.85 | $47.20 | $44.62 | 19,859 |
2016-10-25 | $47.60 | $47.76 | $47.42 | $47.50 | $44.90 | 9,263 |
2016-10-24 | $47.50 | $47.70 | $47.47 | $47.57 | $44.97 | 23,800 |
2016-10-21 | $46.87 | $47.38 | $46.77 | $47.38 | $44.79 | 36,745 |
2016-10-20 | $47.41 | $47.60 | $47.26 | $47.38 | $44.79 | 25,173 |
2016-10-19 | $47.15 | $47.49 | $47.10 | $47.37 | $44.78 | 7,751 |
2016-10-18 | $47.19 | $47.19 | $46.97 | $47.05 | $44.48 | 15,618 |
2016-10-17 | $46.86 | $47.08 | $46.81 | $46.82 | $44.26 | 13,065 |
2016-10-14 | $47.46 | $47.66 | $46.92 | $46.94 | $44.38 | 19,026 |
2016-10-13 | $46.90 | $47.29 | $46.46 | $47.28 | $44.70 | 7,537 |
2016-10-12 | $47.44 | $47.45 | $47.16 | $47.26 | $44.68 | 16,512 |
2016-10-11 | $47.98 | $47.98 | $47.28 | $47.44 | $44.85 | 42,535 |
2016-10-10 | $47.57 | $48.00 | $47.57 | $47.95 | $45.33 | 19,540 |
2016-10-07 | $47.77 | $47.77 | $47.10 | $47.36 | $44.77 | 20,598 |
2016-10-06 | $47.68 | $47.85 | $47.38 | $47.78 | $45.17 | 72,922 |
2016-10-05 | $47.57 | $47.88 | $47.54 | $47.82 | $45.21 | 13,600 |
2016-10-04 | $47.77 | $48.06 | $47.36 | $47.38 | $44.79 | 10,698 |
2016-10-03 | $47.17 | $47.55 | $47.17 | $47.55 | $44.95 | 45,567 |
2016-09-30 | $46.85 | $47.42 | $46.85 | $47.29 | $44.71 | 34,659 |
2016-09-29 | $46.89 | $47.17 | $46.65 | $46.78 | $44.22 | 17,239 |
2016-09-28 | $46.65 | $47.06 | $46.65 | $47.01 | $44.44 | 15,892 |
2016-09-27 | $46.64 | $46.82 | $46.46 | $46.70 | $44.15 | 42,246 |
2016-09-26 | $46.47 | $46.60 | $46.44 | $46.44 | $43.90 | 11,365 |
2016-09-23 | $46.72 | $46.72 | $46.46 | $46.66 | $44.11 | 9,006 |
2016-09-22 | $46.85 | $47.14 | $46.76 | $46.81 | $44.25 | 13,870 |
2016-09-21 | $46.28 | $46.60 | $46.07 | $46.56 | $44.02 | 11,033 |
2016-09-20 | $46.57 | $46.59 | $46.06 | $46.07 | $43.55 | 60,607 |
2016-09-19 | $46.60 | $46.71 | $46.28 | $46.38 | $43.85 | 10,224 |
2016-09-16 | $46.50 | $46.50 | $46.20 | $46.24 | $43.71 | 31,771 |
2016-09-15 | $46.09 | $46.67 | $46.09 | $46.60 | $43.97 | 52,545 |
2016-09-14 | $46.14 | $46.30 | $45.93 | $46.09 | $43.49 | 32,328 |
2016-09-13 | $46.92 | $46.92 | $46.08 | $46.20 | $43.59 | 20,425 |
2016-09-12 | $46.27 | $47.23 | $46.25 | $47.14 | $44.48 | 38,421 |
2016-09-09 | $47.82 | $47.83 | $46.62 | $46.62 | $43.99 | 27,393 |
2016-09-08 | $48.07 | $48.20 | $47.90 | $48.20 | $45.48 | 171,714 |
2016-09-07 | $47.24 | $48.05 | $47.24 | $48.04 | $45.33 | 143,754 |
2016-09-06 | $47.21 | $47.21 | $46.96 | $47.12 | $44.46 | 23,258 |
2016-09-02 | $47.05 | $47.34 | $47.00 | $47.10 | $44.45 | 35,713 |
2016-09-01 | $46.74 | $46.90 | $46.43 | $46.88 | $44.23 | 44,721 |
2016-08-31 | $46.82 | $46.84 | $46.28 | $46.64 | $44.01 | 31,518 |
2016-08-30 | $46.45 | $46.92 | $46.45 | $46.86 | $44.22 | 37,180 |
2016-08-29 | $46.33 | $46.56 | $46.33 | $46.34 | $43.73 | 5,386 |
2016-08-26 | $46.62 | $46.79 | $46.11 | $46.24 | $43.63 | 19,632 |
2016-08-25 | $46.79 | $46.79 | $46.44 | $46.45 | $43.83 | 12,982 |
2016-08-24 | $46.94 | $47.16 | $46.82 | $46.86 | $44.22 | 12,328 |
2016-08-23 | $46.76 | $47.05 | $46.76 | $46.94 | $44.29 | 37,954 |
2016-08-22 | $46.65 | $46.65 | $46.33 | $46.56 | $43.93 | 18,182 |
2016-08-19 | $46.42 | $46.90 | $46.42 | $46.77 | $44.13 | 100,313 |
2016-08-18 | $46.32 | $46.65 | $46.22 | $46.65 | $44.02 | 30,422 |
2016-08-17 | $46.26 | $46.38 | $46.04 | $46.33 | $43.72 | 12,648 |
2016-08-16 | $46.27 | $46.31 | $46.11 | $46.24 | $43.63 | 8,241 |
2016-08-15 | $46.06 | $46.50 | $46.06 | $46.30 | $43.69 | 30,901 |
2016-08-12 | $46.13 | $46.13 | $45.95 | $46.03 | $43.43 | 9,110 |
2016-08-11 | $46.09 | $46.40 | $46.08 | $46.21 | $43.60 | 25,749 |
2016-08-10 | $46.30 | $46.30 | $45.90 | $46.02 | $43.42 | 16,450 |
2016-08-09 | $46.68 | $46.69 | $46.21 | $46.25 | $43.64 | 10,921 |
2016-08-08 | $46.77 | $47.10 | $46.61 | $46.66 | $44.03 | 35,181 |
2016-08-05 | $46.00 | $46.80 | $46.00 | $46.75 | $44.11 | 24,908 |
2016-08-04 | $45.72 | $45.85 | $45.41 | $45.73 | $43.15 | 75,515 |
2016-08-03 | $45.21 | $45.58 | $45.21 | $45.52 | $42.95 | 19,235 |
2016-08-02 | $46.21 | $46.21 | $45.12 | $45.25 | $42.70 | 357,504 |
2016-08-01 | $46.58 | $46.60 | $46.23 | $46.37 | $43.75 | 26,186 |
2016-07-29 | $46.59 | $46.89 | $46.50 | $46.63 | $44.00 | 75,829 |
2016-07-28 | $46.30 | $46.72 | $46.01 | $46.67 | $44.04 | 13,132 |
2016-07-27 | $47.02 | $47.02 | $46.39 | $46.52 | $43.90 | 5,551 |
2016-07-26 | $46.45 | $47.01 | $46.45 | $46.99 | $44.34 | 12,109 |
2016-07-25 | $46.92 | $46.92 | $46.38 | $46.38 | $43.77 | 20,709 |
2016-07-22 | $46.03 | $46.95 | $46.03 | $46.92 | $44.27 | 10,231 |
2016-07-21 | $46.02 | $46.24 | $45.60 | $45.89 | $43.30 | 32,507 |
2016-07-20 | $46.46 | $46.88 | $46.28 | $46.37 | $43.75 | 12,763 |
2016-07-19 | $46.51 | $46.63 | $46.27 | $46.41 | $43.79 | 12,301 |
2016-07-18 | $46.60 | $46.80 | $46.38 | $46.72 | $44.08 | 28,406 |
2016-07-15 | $46.81 | $46.81 | $46.55 | $46.72 | $44.08 | 23,355 |
2016-07-14 | $46.83 | $47.03 | $46.71 | $46.80 | $44.16 | 131,757 |
2016-07-13 | $46.48 | $46.56 | $46.05 | $46.50 | $43.88 | 17,923 |
2016-07-12 | $45.72 | $46.32 | $45.72 | $46.23 | $43.62 | 132,202 |
2016-07-11 | $45.00 | $45.37 | $45.00 | $45.30 | $42.74 | 19,738 |
2016-07-08 | $43.98 | $45.00 | $43.98 | $44.87 | $42.34 | 26,526 |
2016-07-07 | $43.43 | $43.93 | $43.35 | $43.57 | $41.11 | 32,632 |
2016-07-06 | $43.09 | $43.37 | $42.54 | $43.37 | $40.92 | 63,457 |
2016-07-05 | $43.89 | $43.89 | $43.07 | $43.36 | $40.91 | 21,446 |
2016-07-01 | $43.69 | $44.09 | $43.69 | $44.07 | $41.58 | 22,230 |
2016-06-30 | $42.99 | $43.60 | $42.78 | $43.60 | $41.14 | 13,141 |
2016-06-29 | $42.39 | $43.19 | $42.35 | $42.96 | $40.54 | 20,513 |
2016-06-28 | $41.65 | $41.92 | $41.44 | $41.88 | $39.52 | 14,522 |
2016-06-27 | $42.11 | $42.11 | $40.57 | $41.01 | $38.70 | 28,238 |
2016-06-24 | $43.04 | $43.32 | $42.26 | $42.42 | $40.02 | 61,354 |
2016-06-23 | $44.36 | $44.59 | $44.36 | $44.52 | $42.01 | 12,156 |
2016-06-22 | $44.08 | $44.23 | $43.84 | $44.00 | $41.52 | 26,579 |
2016-06-21 | $44.41 | $44.41 | $43.95 | $44.11 | $41.62 | 12,464 |
2016-06-20 | $43.96 | $45.17 | $43.96 | $44.65 | $42.13 | 18,350 |
2016-06-17 | $43.70 | $44.13 | $43.70 | $43.93 | $41.45 | 23,946 |
2016-06-16 | $43.67 | $43.78 | $43.16 | $43.68 | $41.12 | 22,518 |
2016-06-15 | $44.04 | $44.44 | $44.00 | $44.02 | $41.44 | 14,999 |
2016-06-14 | $44.39 | $44.70 | $43.58 | $43.89 | $41.32 | 17,200 |
2016-06-13 | $44.89 | $44.89 | $44.57 | $44.58 | $41.97 | 18,651 |
2016-06-10 | $45.48 | $45.58 | $45.05 | $45.15 | $42.51 | 9,734 |
2016-06-09 | $45.84 | $45.94 | $45.70 | $45.90 | $43.21 | 22,013 |
2016-06-08 | $45.77 | $46.20 | $45.77 | $46.06 | $43.36 | 26,286 |
2016-06-07 | $45.41 | $45.85 | $45.35 | $45.72 | $43.04 | 22,917 |
2016-06-06 | $44.41 | $45.24 | $44.41 | $45.18 | $42.53 | 25,696 |
2016-06-03 | $44.58 | $44.72 | $43.97 | $44.55 | $41.94 | 39,288 |
2016-06-02 | $44.54 | $44.80 | $44.54 | $44.72 | $42.10 | 38,381 |
2016-06-01 | $44.52 | $44.80 | $44.35 | $44.79 | $42.17 | 39,706 |
2016-05-31 | $44.68 | $44.92 | $44.60 | $44.85 | $42.22 | 70,961 |
2016-05-27 | $44.31 | $44.65 | $44.31 | $44.62 | $42.01 | 12,657 |
2016-05-26 | $44.49 | $44.49 | $44.09 | $44.34 | $41.75 | 10,356 |
2016-05-25 | $44.07 | $44.56 | $44.07 | $44.50 | $41.89 | 17,749 |
2016-05-24 | $43.72 | $44.17 | $43.72 | $44.03 | $41.45 | 11,371 |
2016-05-23 | $43.79 | $43.93 | $43.52 | $43.54 | $40.99 | 20,275 |
2016-05-20 | $43.56 | $43.99 | $43.56 | $43.90 | $41.32 | 15,179 |
2016-05-19 | $42.95 | $43.36 | $42.83 | $43.27 | $40.74 | 15,599 |
2016-05-18 | $43.16 | $43.84 | $43.13 | $43.30 | $40.76 | 16,403 |
2016-05-17 | $43.01 | $44.13 | $43.01 | $43.41 | $40.87 | 32,911 |
2016-05-16 | $42.92 | $43.41 | $42.92 | $43.07 | $40.55 | 25,014 |
2016-05-13 | $43.43 | $43.48 | $42.80 | $42.87 | $40.36 | 37,088 |
2016-05-12 | $44.40 | $44.60 | $43.40 | $43.53 | $40.98 | 50,025 |
2016-05-11 | $44.97 | $45.11 | $44.36 | $44.36 | $41.76 | 10,332 |
2016-05-10 | $44.47 | $45.06 | $44.47 | $45.01 | $42.37 | 13,657 |
2016-05-09 | $44.20 | $44.51 | $44.19 | $44.32 | $41.72 | 11,878 |
2016-05-06 | $43.88 | $44.36 | $43.62 | $44.35 | $41.75 | 12,054 |
2016-05-05 | $44.47 | $44.70 | $44.00 | $44.03 | $41.45 | 17,142 |
2016-05-04 | $44.77 | $44.91 | $44.19 | $44.20 | $41.61 | 202,717 |
2016-05-03 | $45.27 | $45.27 | $44.51 | $44.89 | $42.26 | 39,218 |
2016-05-02 | $45.44 | $45.72 | $45.22 | $45.54 | $42.87 | 58,113 |
2016-04-29 | $45.80 | $45.89 | $45.00 | $45.31 | $42.66 | 18,998 |
2016-04-28 | $46.56 | $46.66 | $45.84 | $45.85 | $43.16 | 22,292 |
2016-04-27 | $46.61 | $47.00 | $46.51 | $46.89 | $44.14 | 13,265 |
2016-04-26 | $46.11 | $46.60 | $45.98 | $46.60 | $43.87 | 11,967 |
2016-04-25 | $46.67 | $46.69 | $45.68 | $45.89 | $43.20 | 24,351 |
2016-04-22 | $46.15 | $46.69 | $46.15 | $46.64 | $43.91 | 62,486 |
2016-04-21 | $46.88 | $46.88 | $46.18 | $46.32 | $43.61 | 20,136 |
2016-04-20 | $47.13 | $47.22 | $46.90 | $47.08 | $44.32 | 33,660 |
2016-04-19 | $46.78 | $47.43 | $46.78 | $47.12 | $44.36 | 31,517 |
2016-04-18 | $46.25 | $46.64 | $46.10 | $46.50 | $43.78 | 17,490 |
2016-04-15 | $46.36 | $46.45 | $46.25 | $46.32 | $43.61 | 11,471 |
2016-04-14 | $46.33 | $46.50 | $46.11 | $46.31 | $43.60 | 24,284 |
2016-04-13 | $45.15 | $46.23 | $45.15 | $46.19 | $43.48 | 31,070 |
2016-04-12 | $44.54 | $44.88 | $44.41 | $44.78 | $42.16 | 10,201 |
2016-04-11 | $44.70 | $45.34 | $44.46 | $44.46 | $41.86 | 15,247 |
2016-04-08 | $44.64 | $45.35 | $44.64 | $44.72 | $42.10 | 29,816 |
2016-04-07 | $44.75 | $44.82 | $44.13 | $44.26 | $41.67 | 21,114 |
2016-04-06 | $45.19 | $45.19 | $44.38 | $45.07 | $42.43 | 48,374 |
2016-04-05 | $45.40 | $45.58 | $45.14 | $45.14 | $42.50 | 10,151 |
2016-04-04 | $45.99 | $46.54 | $45.69 | $45.71 | $43.03 | 22,861 |
2016-04-01 | $45.50 | $45.51 | $44.89 | $45.45 | $42.79 | 54,052 |
2016-03-31 | $45.89 | $46.04 | $45.72 | $45.90 | $43.21 | 9,925 |
2016-03-30 | $46.01 | $46.32 | $45.88 | $45.95 | $43.26 | 19,419 |
2016-03-29 | $44.83 | $45.91 | $44.71 | $45.88 | $43.19 | 29,736 |
2016-03-28 | $45.49 | $45.55 | $44.59 | $45.01 | $42.37 | 40,160 |
2016-03-24 | $45.18 | $45.49 | $44.87 | $45.41 | $42.75 | 306,814 |
2016-03-23 | $45.57 | $46.00 | $45.25 | $45.54 | $42.87 | 527,682 |
2016-03-22 | $45.76 | $46.03 | $45.67 | $45.78 | $43.10 | 56,176 |
2016-03-21 | $46.10 | $46.34 | $46.00 | $46.20 | $43.49 | 97,255 |
2016-03-18 | $45.38 | $46.29 | $45.38 | $46.18 | $43.47 | 110,388 |
2016-03-17 | $44.60 | $45.65 | $44.48 | $45.52 | $42.78 | 49,814 |
2016-03-16 | $43.68 | $44.53 | $43.68 | $44.48 | $41.80 | 38,815 |
2016-03-15 | $44.06 | $44.06 | $43.54 | $43.80 | $41.16 | 16,861 |
2016-03-14 | $44.22 | $44.35 | $43.92 | $44.28 | $41.61 | 40,083 |
2016-03-11 | $43.83 | $44.44 | $43.83 | $44.44 | $41.76 | 12,677 |
2016-03-10 | $43.63 | $43.75 | $42.81 | $43.37 | $40.76 | 23,044 |
2016-03-09 | $43.44 | $43.56 | $43.08 | $43.45 | $40.83 | 39,047 |
2016-03-08 | $44.01 | $44.01 | $42.89 | $42.91 | $40.33 | 38,633 |
2016-03-07 | $43.96 | $44.47 | $43.80 | $44.38 | $41.71 | 59,375 |
2016-03-04 | $43.74 | $44.56 | $43.74 | $44.10 | $41.44 | 47,680 |
2016-03-03 | $43.20 | $43.75 | $43.20 | $43.71 | $41.08 | 42,136 |
2016-03-02 | $43.27 | $43.27 | $42.90 | $43.13 | $40.53 | 9,502 |
2016-03-01 | $42.60 | $43.25 | $42.60 | $43.17 | $40.57 | 101,707 |
2016-02-29 | $42.58 | $42.73 | $42.26 | $42.31 | $39.76 | 25,851 |
2016-02-26 | $42.58 | $42.91 | $42.35 | $42.65 | $40.08 | 11,233 |
2016-02-25 | $42.19 | $42.36 | $41.80 | $42.34 | $39.79 | 15,497 |
2016-02-24 | $41.57 | $42.22 | $41.00 | $42.12 | $39.58 | 92,713 |
2016-02-23 | $42.44 | $42.57 | $41.95 | $42.27 | $39.72 | 78,940 |
2016-02-22 | $42.29 | $42.87 | $42.29 | $42.64 | $40.07 | 42,918 |
2016-02-19 | $41.74 | $41.83 | $41.25 | $41.81 | $39.29 | 20,851 |
2016-02-18 | $42.12 | $42.19 | $41.56 | $41.93 | $39.41 | 59,057 |
2016-02-17 | $41.62 | $42.57 | $41.62 | $42.00 | $39.47 | 76,439 |
2016-02-16 | $40.68 | $41.43 | $40.11 | $41.36 | $38.87 | 46,317 |
2016-02-12 | $39.62 | $40.24 | $39.38 | $40.22 | $37.80 | 9,837 |
2016-02-11 | $39.04 | $39.51 | $38.55 | $39.16 | $36.80 | 59,946 |
2016-02-10 | $40.04 | $40.50 | $39.69 | $39.72 | $37.33 | 88,994 |
2016-02-09 | $38.93 | $40.15 | $38.93 | $39.91 | $37.51 | 80,162 |
2016-02-08 | $39.35 | $39.50 | $38.75 | $39.40 | $37.03 | 37,985 |
2016-02-05 | $40.42 | $40.61 | $39.75 | $39.88 | $37.48 | 24,645 |
2016-02-04 | $39.21 | $40.73 | $39.21 | $40.60 | $38.16 | 58,084 |
2016-02-03 | $39.10 | $39.27 | $38.11 | $39.21 | $36.85 | 164,808 |
2016-02-02 | $39.87 | $39.87 | $38.72 | $38.81 | $36.47 | 17,296 |
2016-02-01 | $39.36 | $40.36 | $39.30 | $40.15 | $37.73 | 45,082 |
2016-01-29 | $38.39 | $39.70 | $38.39 | $39.67 | $37.28 | 17,092 |
2016-01-28 | $39.26 | $39.26 | $37.97 | $38.29 | $35.98 | 41,925 |
2016-01-27 | $39.53 | $39.96 | $38.75 | $38.92 | $36.58 | 41,238 |
2016-01-26 | $38.07 | $39.41 | $38.07 | $39.41 | $37.04 | 14,933 |
2016-01-25 | $38.50 | $38.51 | $37.77 | $37.77 | $35.50 | 25,693 |
2016-01-22 | $38.57 | $39.11 | $38.39 | $38.63 | $36.30 | 33,024 |
2016-01-21 | $37.36 | $38.23 | $37.16 | $37.92 | $35.64 | 25,430 |
2016-01-20 | $36.88 | $37.77 | $35.86 | $37.38 | $35.13 | 56,301 |
2016-01-19 | $38.18 | $38.18 | $36.93 | $37.30 | $35.05 | 35,412 |
2016-01-15 | $37.17 | $37.82 | $36.80 | $37.68 | $35.41 | 42,830 |
2016-01-14 | $37.82 | $38.55 | $36.84 | $38.25 | $35.95 | 186,857 |
2016-01-13 | $39.42 | $39.50 | $37.40 | $37.69 | $35.42 | 93,533 |
2016-01-12 | $39.39 | $39.52 | $38.68 | $39.36 | $36.99 | 83,483 |
2016-01-11 | $39.27 | $39.32 | $38.55 | $39.10 | $36.75 | 426,550 |
2016-01-08 | $39.95 | $40.09 | $39.19 | $39.23 | $36.87 | 35,971 |
2016-01-07 | $40.46 | $40.46 | $39.59 | $39.71 | $37.32 | 97,310 |
2016-01-06 | $41.49 | $41.86 | $41.00 | $41.20 | $38.72 | 144,258 |
2016-01-05 | $42.01 | $42.15 | $41.61 | $42.08 | $39.55 | 90,716 |
2016-01-04 | $42.09 | $42.18 | $41.49 | $41.94 | $39.41 | 43,810 |
2015-12-31 | $42.73 | $43.16 | $42.61 | $42.85 | $40.27 | 63,070 |
2015-12-30 | $43.38 | $43.38 | $42.88 | $42.92 | $40.34 | 45,184 |
2015-12-29 | $43.06 | $43.49 | $43.05 | $43.45 | $40.83 | 97,786 |
2015-12-28 | $43.29 | $43.53 | $42.80 | $43.13 | $40.54 | 588,029 |
2015-12-24 | $43.38 | $43.82 | $43.38 | $43.61 | $40.98 | 46,632 |
2015-12-23 | $43.14 | $43.65 | $42.95 | $43.49 | $40.87 | 225,151 |
2015-12-22 | $42.51 | $43.08 | $42.36 | $42.96 | $40.37 | 44,205 |
2015-12-21 | $41.91 | $42.49 | $41.91 | $42.30 | $39.75 | 60,392 |
2015-12-18 | $42.71 | $42.71 | $41.89 | $41.93 | $39.41 | 186,038 |
2015-12-17 | $44.35 | $44.62 | $43.49 | $43.52 | $40.63 | 214,942 |
2015-12-16 | $43.71 | $44.31 | $43.63 | $44.21 | $41.27 | 290,375 |
2015-12-15 | $43.23 | $43.54 | $43.11 | $43.40 | $40.52 | 39,976 |
2015-12-14 | $43.20 | $43.20 | $42.39 | $42.91 | $40.06 | 117,334 |
2015-12-11 | $43.67 | $43.76 | $42.99 | $43.05 | $40.19 | 36,177 |
2015-12-10 | $43.83 | $44.53 | $43.83 | $44.23 | $41.29 | 32,974 |
2015-12-09 | $43.89 | $44.40 | $43.40 | $43.74 | $40.83 | 35,990 |
2015-12-08 | $44.65 | $44.65 | $43.83 | $43.97 | $41.05 | 38,224 |
2015-12-07 | $45.78 | $46.00 | $45.03 | $45.18 | $42.18 | 34,218 |
2015-12-04 | $45.39 | $45.84 | $45.30 | $45.73 | $42.69 | 116,622 |
2015-12-03 | $46.34 | $46.65 | $45.28 | $45.40 | $42.38 | 19,039 |
2015-12-02 | $46.96 | $46.96 | $46.14 | $46.28 | $43.21 | 32,905 |
2015-12-01 | $46.76 | $47.13 | $46.49 | $47.12 | $43.99 | 63,350 |
2015-11-30 | $47.41 | $47.41 | $46.56 | $46.57 | $43.48 | 28,003 |
2015-11-27 | $47.08 | $47.50 | $47.06 | $47.36 | $44.21 | 12,993 |
2015-11-25 | $47.07 | $47.08 | $46.84 | $47.07 | $43.94 | 21,544 |
2015-11-24 | $46.77 | $47.09 | $46.42 | $47.02 | $43.90 | 43,256 |
2015-11-23 | $47.37 | $47.55 | $47.02 | $47.15 | $44.02 | 53,335 |
2015-11-20 | $47.45 | $47.78 | $47.36 | $47.37 | $44.22 | 20,678 |
2015-11-19 | $46.70 | $47.30 | $46.70 | $47.27 | $44.13 | 27,562 |
2015-11-18 | $46.43 | $46.68 | $46.04 | $46.66 | $43.56 | 30,865 |
2015-11-17 | $45.93 | $46.72 | $45.66 | $46.10 | $43.04 | 59,046 |
2015-11-16 | $45.60 | $45.83 | $45.04 | $45.81 | $42.77 | 80,589 |
2015-11-13 | $46.02 | $46.24 | $45.68 | $45.83 | $42.79 | 64,879 |
2015-11-12 | $46.92 | $46.92 | $46.11 | $46.14 | $43.08 | 63,922 |
2015-11-11 | $47.44 | $47.44 | $47.06 | $47.08 | $43.95 | 30,014 |
2015-11-10 | $47.05 | $47.46 | $46.90 | $47.33 | $44.19 | 37,070 |
2015-11-09 | $47.98 | $47.98 | $46.64 | $47.14 | $44.01 | 28,323 |
2015-11-06 | $47.19 | $48.08 | $47.19 | $48.08 | $44.89 | 35,031 |
2015-11-05 | $47.12 | $47.39 | $46.95 | $47.28 | $44.14 | 18,662 |
2015-11-04 | $47.33 | $47.35 | $46.80 | $46.91 | $43.79 | 43,609 |
2015-11-03 | $47.37 | $47.43 | $46.94 | $47.30 | $44.16 | 24,942 |
2015-11-02 | $46.76 | $47.64 | $46.76 | $47.48 | $44.33 | 27,454 |
2015-10-30 | $46.36 | $46.90 | $46.36 | $46.71 | $43.61 | 43,913 |
2015-10-29 | $45.10 | $46.27 | $45.10 | $46.26 | $43.19 | 36,104 |
2015-10-28 | $45.69 | $45.71 | $44.81 | $45.33 | $42.32 | 65,738 |
2015-10-27 | $47.22 | $47.22 | $45.29 | $45.68 | $42.65 | 35,393 |
2015-10-26 | $47.56 | $47.75 | $47.48 | $47.69 | $44.52 | 17,499 |
2015-10-23 | $47.61 | $47.66 | $47.20 | $47.62 | $44.46 | 30,522 |
2015-10-22 | $47.23 | $47.36 | $46.93 | $47.19 | $44.06 | 49,965 |
2015-10-21 | $47.21 | $47.51 | $46.87 | $46.87 | $43.76 | 163,182 |
2015-10-20 | $46.78 | $47.24 | $46.75 | $47.11 | $43.98 | 34,330 |
2015-10-19 | $46.25 | $46.85 | $46.25 | $46.84 | $43.73 | 18,593 |
2015-10-16 | $46.96 | $46.98 | $46.19 | $46.42 | $43.34 | 20,417 |
2015-10-15 | $46.56 | $47.19 | $46.34 | $47.16 | $44.03 | 35,170 |
2015-10-14 | $46.27 | $46.78 | $46.25 | $46.41 | $43.33 | 66,436 |
2015-10-13 | $47.09 | $47.27 | $46.27 | $46.31 | $43.23 | 23,721 |
2015-10-12 | $47.49 | $47.64 | $47.09 | $47.58 | $44.42 | 55,939 |
2015-10-09 | $46.88 | $47.50 | $46.88 | $47.46 | $44.31 | 57,860 |
2015-10-08 | $45.67 | $46.48 | $45.67 | $46.42 | $43.34 | 24,442 |
2015-10-07 | $45.33 | $45.92 | $44.90 | $45.80 | $42.76 | 42,370 |
2015-10-06 | $45.57 | $45.76 | $45.05 | $45.07 | $42.08 | 40,931 |
2015-10-05 | $44.68 | $45.70 | $44.68 | $45.59 | $42.56 | 40,649 |
2015-10-02 | $43.43 | $44.36 | $43.23 | $44.36 | $41.41 | 115,356 |
2015-10-01 | $43.91 | $44.09 | $43.48 | $44.07 | $41.14 | 21,722 |
2015-09-30 | $43.87 | $44.02 | $43.43 | $43.74 | $40.83 | 36,914 |
2015-09-29 | $43.43 | $43.61 | $43.15 | $43.47 | $40.58 | 81,139 |
2015-09-28 | $44.24 | $44.24 | $43.44 | $43.44 | $40.55 | 50,395 |
2015-09-25 | $44.90 | $44.90 | $44.40 | $44.60 | $41.64 | 26,271 |
2015-09-24 | $44.90 | $44.92 | $44.23 | $44.50 | $41.54 | 37,006 |
2015-09-23 | $45.61 | $45.75 | $45.02 | $45.21 | $42.21 | 52,548 |
2015-09-22 | $46.37 | $46.52 | $45.39 | $45.55 | $42.52 | 60,174 |
2015-09-21 | $47.17 | $47.54 | $46.85 | $46.97 | $43.85 | 24,930 |
2015-09-18 | $47.38 | $47.57 | $46.75 | $46.85 | $43.74 | 29,033 |
2015-09-17 | $47.57 | $48.48 | $47.57 | $47.92 | $44.69 | 40,296 |
2015-09-16 | $47.42 | $47.72 | $47.31 | $47.67 | $44.45 | 52,096 |
2015-09-15 | $46.58 | $47.51 | $46.58 | $47.45 | $44.25 | 30,442 |
2015-09-14 | $47.34 | $47.34 | $46.53 | $46.58 | $43.44 | 36,219 |
2015-09-11 | $46.61 | $47.00 | $46.61 | $46.90 | $43.74 | 34,600 |
2015-09-10 | $93.49 | $94.31 | $93.35 | $93.60 | $43.64 | 42,014 |
2015-09-09 | $94.00 | $95.09 | $92.60 | $92.68 | $43.21 | 61,796 |
2015-09-08 | $91.26 | $93.43 | $91.26 | $93.29 | $43.50 | 51,094 |
2015-09-04 | $90.81 | $91.82 | $90.59 | $91.02 | $42.44 | 496,516 |
2015-09-03 | $91.76 | $92.65 | $91.48 | $91.67 | $42.74 | 194,292 |
SPDR S&P Transportation ETF (XTN) News Headlines
Recent SPDR S&P Transportation ETF (XTN) News
Similar Companies to SPDR S&P Transportation ETF (XTN) 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 | -- | -- | -- |