About
Profile
ASML is an innovation leader in the semiconductor industry. Find out what we do and why we do it.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ASML
Shares slipped 2% after Morgan Stanley downgraded the semiconductor manufacturer to equal weight from overweight. Analyst Lee Simpson cited that risks of a slowdown in expectations could be materializing for the company.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Notable earnings before Wednesday's open
- Earnings week ahead: BAC, JNJ, TSM, UNH, ABT, SLB, UAL, PG, NFLX and more
- Intel, AMD lead chips lower on China worries; investors await earnings
- Major banks deliver EPS beat this week to kick off Q1 earnings; JPMorgan FY interest margin guidance unchanged - Earnings Scorecard
- ASML gets positive catalyst watch at Citi, added to European Focus List
- Global Stock leaders for 2030 in Enabling Tech - UBS
- The top 10 names with relative expensive earnings volume for the season - Barclays
- JPMorgan’s top European picks
- Applied Materials replaces GlobalFoundries in Cantor's top 5 list ahead of earnings season
- US to seek Dutch curbs on ASML's work servicing tools for China: Reuters
- Intel foundry disclosure is positive step forward, need to 'prove it,' Wells Fargo says
- US urges South Korea to tighten chip export curbs on China - report
- Micron leads chips higher as sector shakes off Intel, AMD worries
- Look beyond the Magnificent 7 to the GRANOLAS - Goldman
- Micron, Broadcom lead chips higher as AI frenzy continues
- 32 “Breakthroughs” stocks by BofA - Part 1
- ASML benefits from Chinese demand, but future remains unclear: Bernstein
- China setting up $27B chip fund to beat US curbs - report
- Huawei and partner used US tech to make advanced chips - report
- U.S. said to urge allies to put more curbs on China's access to chip technology
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 12, 2023 | 647.51 | 649.34 |
651
|
642.1
|
375K | -0.41% | ||||
| May 11, 2023 | 650.19 | 650.78 |
652.28
|
645.15
|
561K | -1.06% | ||||
| May 10, 2023 | 657.14 | 654.38 |
660.4
|
651.9
|
814K | 2.19% | ||||
| May 9, 2023 | 643.05 | 640.5 |
643.87
|
638.28
|
746K | -1.82% | ||||
| May 8, 2023 | 654.99 | 651.75 |
655
|
649.21
|
442K | 0.72% | ||||
| May 5, 2023 | 650.32 | 636.68 |
654.22
|
633.9
|
800K | 2.40% | ||||
| May 4, 2023 | 635.05 | 632.13 |
639.34
|
629.85
|
612K | 0.05% | ||||
| May 3, 2023 | 634.74 | 633.94 |
644.65
|
630.72
|
575K | 0.11% | ||||
| May 2, 2023 | 634.05 | 632.87 |
637.52
|
628.53
|
738K | -0.18% | ||||
| May 1, 2023 | 635.2 | 635 |
639.21
|
634.03
|
470K | -0.26% | ||||
| Apr 28, 2023 | 636.86 | 630.86 |
637.34
|
626.52
|
822K | 1.21% | ||||
| Apr 27, 2023 | 629.24 | 621.76 |
631.3
|
612.77
|
1.1M | 3.31% | ||||
| Apr 26, 2023 | 609.1 | 613.72 |
615.13
|
606.17
|
843K | 0.55% | ||||
| Apr 25, 2023 | 605.76 | 626.47 |
626.47
|
605.76
|
1.4M | -3.45% | ||||
| Apr 24, 2023 | 627.38 | 640.83 |
641.31
|
626.93
|
1.4M | -1.12% | ||||
| Apr 21, 2023 | 634.47 | 635.51 |
637.14
|
627.8
|
954K | 0.14% | ||||
| Apr 20, 2023 | 633.57 | 625.36 |
639.88
|
625.36
|
1.7M | 1.60% | ||||
| Apr 19, 2023 | 623.6 | 624.76 |
627.95
|
616.88
|
2.3M | -3.07% | ||||
| Apr 18, 2023 | 643.33 | 644.69 |
648.27
|
636.76
|
908K | 0.67% | ||||
| Apr 17, 2023 | 639.04 | 638.74 |
642.1
|
632.28
|
1.5M | -4.08% | ||||
| Apr 14, 2023 | 666.2 | 665.41 |
672.64
|
659.37
|
646K | 0.12% | ||||
| Apr 13, 2023 | 665.41 | 662.33 |
670.88
|
659.85
|
1.1M | 1.64% | ||||
| Apr 12, 2023 | 654.66 | 669.01 |
672
|
653.69
|
897K | -0.77% | ||||
| Apr 11, 2023 | 659.77 | 669.51 |
672.73
|
658.97
|
757K | -0.28% | ||||
| Apr 10, 2023 | 661.64 | 649.93 |
661.99
|
645.49
|
678K | 0.69% | ||||
| Apr 6, 2023 | 657.12 | 658.3 |
665.2
|
655.32
|
680K | -1.02% | ||||
| Apr 5, 2023 | 663.9 | 663.66 |
664.78
|
657.31
|
830K | -0.71% | ||||
| Apr 4, 2023 | 668.68 | 675.88 |
681.6
|
666.06
|
846K | -0.79% | ||||
| Apr 3, 2023 | 673.99 | 674.8 |
675.74
|
667.39
|
624K | -0.99% | ||||
| Mar 31, 2023 | 680.71 | 675.09 |
683.18
|
673.63
|
677K | 0.60% | ||||
| Mar 30, 2023 | 676.68 | 675.2 |
680.63
|
673.51
|
891K | 2.66% | ||||
| Mar 29, 2023 | 659.12 | 649.57 |
665.17
|
648.47
|
1.1M | 3.03% | ||||
| Mar 28, 2023 | 639.71 | 644.1 |
644.62
|
632.38
|
786K | -0.67% | ||||
| Mar 27, 2023 | 644.05 | 655.37 |
657.48
|
643.05
|
800K | -0.54% | ||||
| Mar 24, 2023 | 647.53 | 656.05 |
658.95
|
639.75
|
843K | -2.5% | ||||
| Mar 23, 2023 | 664.16 | 657.74 |
673.94
|
654.94
|
1.2M | 3.72% | ||||
| Mar 22, 2023 | 640.37 | 643 |
661.4
|
639.54
|
941K | -0.27% | ||||
| Mar 21, 2023 | 642.13 | 651.71 |
655.83
|
635.2
|
839K | -0.65% | ||||
| Mar 20, 2023 | 646.33 | 646.3 |
648.33
|
639.1
|
934K | 1.99% | ||||
| Mar 17, 2023 | 633.69 | 633.71 |
638.4
|
626.81
|
1.1M | 0.50% | ||||
| Mar 16, 2023 | 630.56 | 600.75 |
631.02
|
598.99
|
1.1M | 3.93% | ||||
| Mar 15, 2023 | 606.69 | 600.72 |
609.09
|
596.61
|
1.0M | -2.19% | ||||
| Mar 14, 2023 | 620.3 | 617.49 |
620.45
|
611.28
|
844K | 2.57% | ||||
| Mar 13, 2023 | 604.78 | 593.12 |
612.97
|
589.89
|
967K | 0.59% | ||||
| Mar 10, 2023 | 601.21 | 614.1 |
617.35
|
599.43
|
1.0M | -0.58% | ||||
| Mar 9, 2023 | 604.74 | 617.07 |
623.89
|
604.56
|
980K | -2.37% | ||||
| Mar 8, 2023 | 619.4 | 611.8 |
620.55
|
609.03
|
1.1M | 1.69% | ||||
| Mar 7, 2023 | 609.11 | 619.35 |
621.74
|
605.3
|
1.0M | -1.91% | ||||
| Mar 6, 2023 | 620.97 | 627.32 |
633.11
|
619.85
|
1.4M | -2.57% | ||||
| Mar 3, 2023 | 637.38 | 625.35 |
637.67
|
621.77
|
1.0M | 2.12% | ||||
| Mar 2, 2023 | 624.17 | 606.32 |
625.09
|
603.23
|
793K | 1.50% | ||||
| Mar 1, 2023 | 614.95 | 621.07 |
623.12
|
611.96
|
792K | -0.45% | ||||
| Feb 28, 2023 | 617.73 | 612.45 |
625.25
|
610.14
|
1.4M | -2.27% | ||||
| Feb 27, 2023 | 632.08 | 631.41 |
639.37
|
626.26
|
805K | 2.22% | ||||
| Feb 24, 2023 | 618.38 | 619.43 |
624.67
|
612.72
|
996K | -3.09% | ||||
| Feb 23, 2023 | 638.09 | 642.13 |
642.88
|
626.68
|
1.1M | 2.22% | ||||
| Feb 22, 2023 | 624.21 | 632.56 |
635.4
|
620.43
|
1.0M | -0.88% | ||||
| Feb 21, 2023 | 629.78 | 638.01 |
643.94
|
629.53
|
1.0M | -3.4% | ||||
| Feb 17, 2023 | 651.93 | 650.75 |
657.99
|
647.39
|
1.1M | -0.66% | ||||
| Feb 16, 2023 | 656.28 | 658.7 |
668.2
|
655.45
|
942K | -3.03% | ||||
| Feb 15, 2023 | 676.81 | 661.82 |
677.48
|
661
|
682K | -0.1% | ||||
| Feb 14, 2023 | 677.48 | 661.71 |
680.98
|
657.21
|
1.0M | 1.31% | ||||
| Feb 13, 2023 | 668.74 | 659.13 |
673.02
|
657.32
|
595K | 1.89% | ||||
| Feb 10, 2023 | 656.35 | 653.09 |
657.17
|
648.64
|
732K | -1.17% | ||||
| Feb 9, 2023 | 664.13 | 673.12 |
682.28
|
662.02
|
685K | 0.20% | ||||
| Feb 8, 2023 | 662.79 | 671.47 |
674.89
|
661.36
|
763K | -2.35% | ||||
| Feb 7, 2023 | 678.72 | 659.24 |
683.69
|
659.24
|
1.2M | 2.53% | ||||
| Feb 6, 2023 | 661.97 | 665.92 |
669.34
|
659.49
|
783K | -2.6% | ||||
| Feb 3, 2023 | 679.62 | 678.45 |
693.38
|
677.93
|
1.0M | -2.43% | ||||
| Feb 2, 2023 | 696.55 | 696.9 |
698.59
|
684.95
|
1.3M | 2.66% | ||||
| Feb 1, 2023 | 678.53 | 659.53 |
685.09
|
655.89
|
1.3M | 2.68% | ||||
| Jan 31, 2023 | 660.84 | 651.22 |
660.86
|
647.3
|
800K | 1.62% | ||||
| Jan 30, 2023 | 650.31 | 650 |
658.24
|
647.62
|
1.2M | -2.56% | ||||
| Jan 27, 2023 | 667.39 | 667.2 |
678.12
|
666.68
|
1.2M | -2.41% | ||||
| Jan 26, 2023 | 683.9 | 681.9 |
684.94
|
667.82
|
1.6M | 0.35% | ||||
| Jan 25, 2023 | 681.53 | 656.96 |
683.02
|
655.02
|
1.6M | 1.72% | ||||
| Jan 24, 2023 | 670.01 | 666.72 |
673.04
|
659.92
|
1.1M | -0.89% | ||||
| Jan 23, 2023 | 676.03 | 658.05 |
676.28
|
656.85
|
1.8M | 4.19% | ||||
| Jan 20, 2023 | 648.85 | 638.09 |
650.6
|
634.2
|
1.0M | 2.95% | ||||
| Jan 19, 2023 | 630.25 | 654.61 |
655.68
|
627.02
|
1.5M | -3.38% | ||||
| Jan 18, 2023 | 652.29 | 673.52 |
676.11
|
651.54
|
1.2M | -0.9% | ||||
| Jan 17, 2023 | 658.19 | 651.1 |
662.98
|
651.1
|
891K | -0.23% | ||||
| Jan 13, 2023 | 659.69 | 649.33 |
660.74
|
648.73
|
650K | 1.09% | ||||
| Jan 12, 2023 | 652.56 | 651.44 |
656.28
|
634.84
|
1.3M | 1.22% | ||||
| Jan 11, 2023 | 644.68 | 635.55 |
645.14
|
633.3
|
806K | 1.78% | ||||
| Jan 10, 2023 | 633.39 | 622.63 |
633.78
|
621.61
|
872K | 1.94% | ||||
| Jan 9, 2023 | 621.33 | 613.99 |
632.39
|
612.8
|
1.3M | 4.28% | ||||
| Jan 6, 2023 | 595.85 | 575.33 |
598.68
|
567.28
|
1.0M | 5.40% | ||||
| Jan 5, 2023 | 565.32 | 565.38 |
573.55
|
562.55
|
711K | -0.97% | ||||
| Jan 4, 2023 | 570.83 | 570.8 |
575.51
|
561.06
|
1.1M | 3.87% | ||||
| Jan 3, 2023 | 549.57 | 561.28 |
564.15
|
545.77
|
675K | 0.58% | ||||
| Dec 30 | 546.4 | 540.86 |
546.48
|
536.77
|
703K | -0.92% | ||||
| Dec 29 | 551.47 | 541.2 |
555.37
|
540.15
|
841K | 3.73% | ||||
| Dec 28 | 531.64 | 536.7 |
541.8
|
529.01
|
609K | -1.03% | ||||
| Dec 27 | 537.18 | 546.05 |
546.5
|
536.51
|
801K | -2.57% | ||||
| Dec 23 | 551.37 | 546.87 |
552.07
|
542.53
|
602K | -0.82% | ||||
| Dec 22 | 555.95 | 571.05 |
571.05
|
546.8
|
1.3M | -4.3% | ||||
| Dec 21 | 580.96 | 569.06 |
583.96
|
567.3
|
790K | 3.16% | ||||
| Dec 20 | 563.16 | 562.24 |
568.96
|
561.15
|
844K | -0.96% | ||||
| Dec 19 | 568.61 | 574.05 |
575.85
|
562.67
|
903K | -0.99% | ||||
| Dec 16 | 574.32 | 577.26 |
585.75
|
565.74
|
2.1M | -2.05% | ||||
| Dec 15 | 586.34 | 603 |
604.8
|
584.26
|
1.4M | -4.79% | ||||
| Dec 14 | 615.86 | 622.5 |
626.76
|
609.93
|
1.2M | -1.98% | ||||
| Dec 13 | 628.27 | 642.98 |
643.36
|
617.57
|
1.3M | 3% | ||||
| Dec 12 | 609.99 | 596.87 |
610
|
595.8
|
812K | 2.06% | ||||
| Dec 9 | 597.7 | 602.99 |
611.17
|
596.4
|
871K | -1.51% | ||||
| Dec 8 | 606.89 | 591.88 |
609.46
|
587.66
|
1.0M | 0.92% | ||||
| Dec 7 | 601.35 | 592.21 |
604
|
590.69
|
873K | 1.40% | ||||
| Dec 6 | 593.05 | 603.5 |
604.45
|
586.82
|
838K | -1.29% | ||||
| Dec 5 | 600.79 | 605.1 |
607.16
|
593.38
|
873K | -0.81% | ||||
| Dec 2 | 605.71 | 600.3 |
607.45
|
597
|
720K | -0.91% | ||||
| Dec 1 | 611.26 | 611.71 |
616.56
|
601.36
|
1.2M | 0.52% | ||||
| Nov 30 | 608.12 | 585.3 |
608.41
|
576.94
|
1.6M | 5.06% | ||||
| Nov 29 | 578.82 | 584.09 |
587
|
576.77
|
563K | -0.77% | ||||
| Nov 28 | 583.34 | 593.78 |
598.13
|
580.42
|
1.1M | -1.44% | ||||
| Nov 25 | 591.84 | 596.93 |
597.9
|
591.84
|
409K | -1.99% | ||||
| Nov 23 | 603.85 | 595.18 |
610
|
595.18
|
875K | 1.28% | ||||
| Nov 22 | 596.21 | 581.72 |
596.53
|
574.22
|
1.1M | 2.74% | ||||
| Nov 21 | 580.29 | 581.2 |
583.79
|
575.1
|
850K | -2.17% | ||||
| Nov 18 | 593.16 | 599.62 |
599.93
|
584.8
|
1.1M | 0.70% | ||||
| Nov 17 | 589.03 | 568.96 |
590.45
|
568.95
|
919K | 2.14% | ||||
| Nov 16 | 576.7 | 583.52 |
583.95
|
573.8
|
1.4M | -3.48% | ||||
| Nov 15 | 597.47 | 606.75 |
608.32
|
586.54
|
1.7M | 3.40% | ||||
| Nov 14 | 577.82 | 574.78 |
590.3
|
573.88
|
1.8M | 0.24% | ||||
| Nov 11 | 576.44 | 560.78 |
578.62
|
558.49
|
2.0M | 2.79% | ||||
| Nov 10 | 560.79 | 531.5 |
561.82
|
520.35
|
3.5M | 14.57% | ||||
| Nov 9 | 489.46 | 494.51 |
504.22
|
488.91
|
1.3M | -2.81% | ||||
| Nov 8 | 503.59 | 498.25 |
505.99
|
491.06
|
2.3M | 4.18% | ||||
| Nov 7 | 483.39 | 474.83 |
485.44
|
469.61
|
1.4M | 3.12% | ||||
| Nov 4 | 468.76 | 462.35 |
469.61
|
454.33
|
1.6M | 6.56% | ||||
| Nov 3 | 439.92 | 440.8 |
446.76
|
437.12
|
1.6M | -1.44% | ||||
| Nov 2 | 446.33 | 470.05 |
477
|
446.26
|
1.9M | -6.11% | ||||
| Nov 1 | 475.38 | 483.38 |
483.67
|
472.86
|
761K | 0.63% | ||||
| Oct 31 | 472.42 | 479.04 |
480.88
|
471.65
|
1.1M | -3.43% | ||||
| Oct 28 | 489.18 | 469.86 |
489.87
|
468.89
|
1.4M | 3.11% | ||||
| Oct 27 | 474.41 | 482.1 |
489.6
|
473.99
|
1.1M | -2% | ||||
| Oct 26 | 484.09 | 475.95 |
496.2
|
474.25
|
1.9M | -0.4% | ||||
| Oct 25 | 486.01 | 478.49 |
495.75
|
478.35
|
2.0M | 2.76% | ||||
| Oct 24 | 472.97 | 470.43 |
476.09
|
459.6
|
2.4M | 2.32% | ||||
| Oct 21 | 462.23 | 440.48 |
462.88
|
437.7
|
2.8M | 5.71% | ||||
| Oct 20 | 437.27 | 431.25 |
448.92
|
428.78
|
2.1M | 3.12% | ||||
| Oct 19 | 424.02 | 415.89 |
431.85
|
410.39
|
2.4M | 6.27% | ||||
| Oct 18 | 398.99 | 407.38 |
409.17
|
393.19
|
1.3M | 1.73% | ||||
| Oct 17 | 392.22 | 394.46 |
399.6
|
388.83
|
1.4M | 3.45% | ||||
| Oct 14 | 379.13 | 404.38 |
405.62
|
378.6
|
1.7M | -6.48% | ||||
| Oct 13 | 405.4 | 364.91 |
410.73
|
363.15
|
2.8M | 1.77% | ||||
| Oct 12 | 398.33 | 403.81 |
404.93
|
397.51
|
1.3M | -0.31% | ||||
| Oct 11 | 399.56 | 412.53 |
412.65
|
394.01
|
2.0M | -5.29% | ||||
| Oct 10 | 421.89 | 433.91 |
434.07
|
416.36
|
1.4M | -2.85% | ||||
| Oct 7 | 434.26 | 446.5 |
448.72
|
432.73
|
1.4M | -6.03% | ||||
| Oct 6 | 462.14 | 465.29 |
474.18
|
461.49
|
926K | -1.52% | ||||
| Oct 5 | 469.29 | 456.94 |
474.75
|
453.05
|
1.2M | 0.90% | ||||
| Oct 4 | 465.11 | 461.21 |
467.77
|
455.78
|
2.0M | 7.74% | ||||
| Oct 3 | 431.68 | 423.6 |
435.51
|
421.02
|
1.5M | 3.93% | ||||
| Sep 30 | 415.35 | 414 |
428.05
|
413.95
|
1.1M | -2.91% | ||||
| Sep 29 | 427.78 | 425.61 |
428.71
|
419.23
|
1.1M | -3.05% | ||||
| Sep 28 | 441.23 | 426.14 |
443.42
|
423.17
|
957K | 1.83% | ||||
| Sep 27 | 433.29 | 438.85 |
442.51
|
426.5
|
876K | 0.58% | ||||
| Sep 26 | 430.81 | 434.09 |
440.77
|
429.12
|
1.2M | -1.22% | ||||
| Sep 23 | 436.14 | 433.6 |
436.94
|
427.35
|
1.4M | -1.11% | ||||
| Sep 22 | 441.04 | 450.7 |
452.19
|
439.1
|
953K | -3.05% | ||||
| Sep 21 | 454.92 | 461.55 |
476.17
|
454.86
|
784K | -1.52% | ||||
| Sep 20 | 461.96 | 458.95 |
466.53
|
457.36
|
907K | -1.94% | ||||
| Sep 19 | 471.11 | 459.65 |
472.99
|
459.65
|
647K | 0.83% | ||||
| Sep 16 | 467.25 | 462.03 |
472.19
|
459.91
|
914K | 0.34% | ||||
| Sep 15 | 465.65 | 472.54 |
478.36
|
462.9
|
853K | -2.6% | ||||
| Sep 14 | 478.1 | 476.97 |
481.53
|
471.1
|
664K | 1.49% | ||||
| Sep 13 | 471.1 | 484 |
488.42
|
468.61
|
1.2M | -6.7% | ||||
| Sep 12 | 504.93 | 506.77 |
511
|
499.66
|
1.0M | 0.78% | ||||
| Sep 9 | 501 | 495.52 |
503.17
|
495.3
|
1.0M | 3.78% | ||||
| Sep 8 | 482.75 | 465.45 |
483.39
|
464.17
|
943K | 1.27% | ||||
| Sep 7 | 476.68 | 468.89 |
480.97
|
465.6
|
745K | 1.44% | ||||
| Sep 6 | 469.92 | 469.36 |
477.89
|
462.3
|
997K | 0.58% | ||||
| Sep 2 | 467.19 | 479.86 |
486.9
|
466.01
|
1.1M | -0.58% | ||||
| Sep 1 | 469.92 | 477.92 |
479.02
|
460.89
|
1.7M | -4.09% | ||||
| Aug 31 | 489.94 | 500.85 |
501.58
|
486.7
|
936K | -0.62% | ||||
| Aug 30 | 493.02 | 506.55 |
507.65
|
487.45
|
1.0M | -1.37% | ||||
| Aug 29 | 499.88 | 506.32 |
511.35
|
499.4
|
754K | -1.97% | ||||
| Aug 26 | 509.94 | 539.55 |
539.73
|
508.77
|
1.2M | -5.52% | ||||
| Aug 25 | 539.74 | 522.36 |
540.22
|
521.76
|
758K | 2.72% | ||||
| Aug 24 | 525.44 | 522.86 |
530.58
|
521.72
|
485K | -0.06% | ||||
| Aug 23 | 525.75 | 520 |
529.35
|
519.46
|
593K | 1.09% | ||||
| Aug 22 | 520.07 | 529.29 |
530.85
|
518.61
|
796K | -4.62% | ||||
| Aug 19 | 545.26 | 557.19 |
558.85
|
544.43
|
795K | -2.86% | ||||
| Aug 18 | 561.3 | 557.28 |
565.93
|
555.3
|
581K | 0.72% | ||||
| Aug 17 | 557.28 | 559.1 |
565.99
|
551.91
|
668K | -1.66% | ||||
| Aug 16 | 566.68 | 566.4 |
572.34
|
559.01
|
697K | -1.44% | ||||
| Aug 15 | 574.94 | 569.11 |
577.62
|
567.89
|
783K | -0.18% | ||||
| Aug 12 | 575.96 | 562.62 |
577.99
|
562.12
|
812K | 2.41% | ||||
| Aug 11 | 562.41 | 565.74 |
574.35
|
561.12
|
833K | -0.64% | ||||
| Aug 10 | 566.05 | 558.72 |
566.09
|
550.47
|
1.1M | 4.61% | ||||
| Aug 9 | 541.11 | 551.1 |
552.3
|
533.74
|
1.1M | -5.52% | ||||
| Aug 8 | 572.75 | 578 |
582.56
|
564.99
|
701K | -0.79% | ||||
| Aug 5 | 577.31 | 571.63 |
579.58
|
565.98
|
768K | -1.89% | ||||
| Aug 4 | 588.46 | 583.17 |
592.75
|
581.1
|
680K | 0.79% | ||||
| Aug 3 | 583.86 | 570 |
587.67
|
569.25
|
826K | 3.23% | ||||
| Aug 2 | 565.6 | 562.08 |
572.85
|
558.75
|
877K | -2.17% | ||||
| Aug 1 | 578.15 | 573.24 |
583.05
|
568.94
|
895K | 0.65% | ||||
| Jul 29 | 574.44 | 561.45 |
576.92
|
559.5
|
1.2M | 2.45% | ||||
| Jul 28 | 560.71 | 547.8 |
560.94
|
540.76
|
1.2M | 2.66% | ||||
| Jul 27 | 546.18 | 533.62 |
549.85
|
532.59
|
1.1M | 4.20% | ||||
| Jul 26 | 524.17 | 528.05 |
529.64
|
518.54
|
1.0M | -2.75% | ||||
| Jul 25 | 538.97 | 535.42 |
543.67
|
532.12
|
1.2M | 0.88% | ||||
| Jul 22 | 534.26 | 542.41 |
546.85
|
529.23
|
1.5M | -1.48% | ||||
| Jul 21 | 542.27 | 530 |
543.24
|
524.6
|
2.3M | 5.41% | ||||
| Jul 20 | 514.42 | 492.9 |
516.76
|
490.6
|
2.3M | 3.22% | ||||
| Jul 19 | 498.36 | 484.87 |
500.91
|
484.05
|
1.4M | 5.25% | ||||
| Jul 18 | 473.48 | 483.61 |
486.83
|
470.5
|
1.0M | -0.45% | ||||
| Jul 15 | 475.63 | 465.39 |
475.78
|
460.51
|
1.6M | 4.10% | ||||
| Jul 14 | 456.9 | 442.2 |
458.88
|
434.55
|
1.1M | 2.21% | ||||
| Jul 13 | 447.01 | 430.48 |
451.94
|
429.3
|
1.1M | 2.88% | ||||
| Jul 12 | 434.49 | 440.57 |
444.45
|
431.88
|
848K | -1.04% | ||||
| Jul 11 | 439.06 | 449.56 |
450.17
|
437.91
|
747K | -3.07% | ||||
| Jul 8 | 452.95 | 444.61 |
455.3
|
440.66
|
739K | 0.23% | ||||
| Jul 7 | 451.9 | 438.76 |
452.8
|
438.65
|
1.4M | 5.37% | ||||
| Jul 6 | 428.88 | 433.25 |
437.59
|
425.35
|
1.5M | -0.81% | ||||
| Jul 5 | 432.4 | 419.19 |
433.05
|
412.67
|
2.8M | -3.87% | ||||
| Jul 1 | 449.83 | 455.3 |
457.96
|
443.45
|
1.6M | -5.47% | ||||
| Jun 30 | 475.88 | 474.15 |
484.63
|
464.13
|
866K | -1.8% | ||||
| Jun 29 | 484.62 | 491.1 |
493.7
|
482.02
|
847K | -1.18% | ||||
| Jun 28 | 490.41 | 508.05 |
511.42
|
489.54
|
847K | -3.47% | ||||
| Jun 27 | 508.04 | 514.97 |
517.05
|
505.66
|
697K | -1.4% | ||||
| Jun 24 | 515.26 | 499.05 |
515.55
|
498.3
|
908K | 6.13% | ||||
| Jun 23 | 485.5 | 483.9 |
487.41
|
476.06
|
739K | 0% | ||||
| Jun 22 | 485.5 | 486.44 |
496.64
|
482.44
|
847K | -1.79% | ||||
| Jun 21 | 494.35 | 488.98 |
497.84
|
488.47
|
1.1M | 4.44% | ||||
| Jun 17 | 473.35 | 467.5 |
478.62
|
461.85
|
1.3M | 1.11% | ||||
| Jun 16 | 468.15 | 479.76 |
484.05
|
465.5
|
1.2M | -7.36% | ||||
| Jun 15 | 505.33 | 499.38 |
512.2
|
494
|
842K | 2.88% | ||||
| Jun 14 | 491.17 | 493.79 |
498.62
|
484.45
|
966K | -0.49% | ||||
| Jun 13 | 493.58 | 498.05 |
502.5
|
491.62
|
1.4M | -5.36% | ||||
| Jun 10 | 521.53 | 532.06 |
535.19
|
519.4
|
929K | -3.85% | ||||
| Jun 9 | 542.41 | 559.41 |
564.64
|
542.35
|
659K | -4.41% | ||||
| Jun 8 | 567.44 | 573.6 |
577.95
|
562.52
|
606K | -1.66% | ||||
| Jun 7 | 577.01 | 564.72 |
578.02
|
563.14
|
479K | 0.93% | ||||
| Jun 6 | 571.69 | 579.61 |
583.46
|
569.43
|
483K | 1.43% | ||||
| Jun 3 | 563.65 | 567.16 |
569.85
|
560.89
|
531K | -2.91% | ||||
| Jun 2 | 580.54 | 564.42 |
581.32
|
562.82
|
669K | 2.99% | ||||
| Jun 1 | 563.66 | 577.44 |
579.75
|
557
|
542K | -2.19% | ||||
| May 31 | 576.29 | 584.59 |
584.81
|
572.85
|
822K | -1.22% | ||||
| May 27 | 583.38 | 572.63 |
583.86
|
572.1
|
844K | 4.16% | ||||
| May 26 | 560.07 | 542.4 |
562.48
|
541.35
|
934K | 2.19% | ||||
| May 25 | 548.08 | 541.69 |
551.85
|
538.03
|
833K | 0.30% | ||||
| May 24 | 546.43 | 555.57 |
557.55
|
542.63
|
1.1M | -1.47% | ||||
| May 23 | 554.61 | 549.24 |
557.82
|
545.72
|
977K | 4.09% | ||||
| May 20 | 532.84 | 541.44 |
542.39
|
514.17
|
1.2M | 1.30% | ||||
| May 19 | 526 | 523.77 |
537.05
|
522.32
|
905K | -0.44% | ||||
| May 18 | 528.3 | 547.18 |
552.83
|
526.87
|
1.0M | -5.93% | ||||
| May 17 | 561.63 | 556.95 |
563.38
|
548.85
|
896K | 4.99% | ||||
| May 16 | 534.95 | 533.25 |
540.98
|
528
|
758K | -2.44% | ||||
| May 13 | 548.32 | 540.56 |
551.29
|
538.21
|
947K | 4.97% | ||||
| May 12 | 522.36 | 514.7 |
529.05
|
509.55
|
1.1M | 0.20% | ||||
| May 11 | 521.3 | 531.28 |
544.18
|
520.47
|
1.3M | -0.4% | ||||
| May 10 | 523.37 | 529.2 |
530.41
|
512.33
|
1.2M | 2.09% | ||||
| May 9 | 512.66 | 530.21 |
535.8
|
510.36
|
1.7M | -6.96% | ||||
| May 6 | 551 | 555.15 |
561.68
|
545.05
|
1.2M | -2.33% | ||||
| May 5 | 564.17 | 582.32 |
584.57
|
558.09
|
1.2M | -4.8% | ||||
| May 4 | 592.64 | 579.08 |
594.25
|
564.66
|
1.1M | 3.85% | ||||
| May 3 | 570.68 | 566.63 |
575.44
|
563.02
|
825K | -0.07% | ||||
| May 2 | 571.09 | 558.74 |
571.52
|
553.54
|
1.1M | 1.30% | ||||
| Apr 29 | 563.77 | 576.45 |
588.9
|
562.46
|
1.2M | -4.53% | ||||
| Apr 28 | 590.54 | 574.95 |
595.46
|
564.6
|
1.5M | 6.04% | ||||
| Apr 27 | 556.88 | 552.09 |
567.38
|
544
|
1.9M | -0.63% | ||||
| Apr 26 | 560.43 | 585.15 |
587.48
|
559.9
|
1.8M | -6.57% | ||||
| Apr 25 | 599.82 | 592.73 |
600.39
|
583.67
|
2.1M | -1.28% | ||||
| Apr 22 | 607.61 | 615.08 |
620.86
|
607.47
|
1.1M | -2% | ||||
| Apr 21 | 619.98 | 645.06 |
648.81
|
617.74
|
941K | -2.2% | ||||
| Apr 20 | 633.91 | 650.76 |
652.55
|
628.99
|
1.9M | 2.72% | ||||
| Apr 19 | 617.15 | 597.53 |
619.11
|
596
|
1.2M | 1.91% | ||||
| Apr 18 | 605.58 | 597.05 |
613.86
|
595.77
|
577K | 1.29% | ||||
| Apr 14 | 597.87 | 614.52 |
616.51
|
596
|
814K | -2.43% | ||||
| Apr 13 | 612.76 | 601.41 |
617.21
|
596.42
|
934K | 3.16% | ||||
| Apr 12 | 594 | 613.07 |
622.5
|
592
|
1.1M | -0.63% | ||||
| Apr 11 | 597.74 | 607.04 |
610.63
|
597.13
|
860K | -2.16% | ||||
| Apr 8 | 610.93 | 621.42 |
622.41
|
610
|
841K | -2.3% | ||||
| Apr 7 | 625.3 | 624.53 |
632.1
|
612.78
|
714K | -0.51% | ||||
| Apr 6 | 628.51 | 626.09 |
639.31
|
617.4
|
1.1M | -2.78% | ||||
| Apr 5 | 646.46 | 674.02 |
675.15
|
645.79
|
1.3M | -5.05% | ||||
| Apr 4 | 680.83 | 672.49 |
681.54
|
669.99
|
731K | 1.96% | ||||
| Apr 1 | 667.73 | 675.29 |
677.18
|
661.83
|
739K | -0.03% | ||||
| Mar 31 | 667.93 | 684.49 |
689.1
|
667.5
|
781K | -2.43% | ||||
| Mar 30 | 684.56 | 700 |
702.75
|
680.11
|
1.0M | -3.47% | ||||
| Mar 29 | 709.14 | 710 |
714.62
|
697.67
|
1.1M | 2.06% | ||||
| Mar 28 | 694.83 | 680.11 |
695
|
676
|
687K | 1.09% | ||||
| Mar 25 | 687.36 | 690.46 |
690.75
|
672.3
|
775K | -0.46% | ||||
| Mar 24 | 690.54 | 666.2 |
690.55
|
663.2
|
1.2M | 3.78% | ||||
| Mar 23 | 665.36 | 668.8 |
679.37
|
663.6
|
999K | -3.39% | ||||
| Mar 22 | 688.74 | 688 |
698.1
|
685.3
|
1.1M | 0.85% | ||||
| Mar 21 | 682.91 | 678.22 |
683.39
|
669
|
1.3M | 0.45% | ||||
| Mar 18 | 679.86 | 649.24 |
683.4
|
647.4
|
1.7M | 3.94% | ||||
| Mar 17 | 654.1 | 643.13 |
656.4
|
639.47
|
855K | 0.53% | ||||
| Mar 16 | 650.63 | 621.44 |
651
|
617.15
|
1.8M | 9.04% | ||||
| Mar 15 | 596.7 | 591.92 |
598.19
|
583.86
|
1.5M | 3.32% | ||||
| Mar 14 | 577.55 | 599.55 |
601.5
|
577.31
|
1.6M | -1.42% | ||||
| Mar 11 | 585.85 | 614 |
615
|
584.88
|
819K | -2.37% | ||||
| Mar 10 | 600.07 | 599.54 |
608.55
|
596.18
|
736K | -3.42% | ||||
| Mar 9 | 621.34 | 609.15 |
627
|
595
|
1.6M | 8.43% | ||||
| Mar 8 | 573.04 | 574.08 |
593.48
|
558.77
|
1.4M | -0.23% | ||||
| Mar 7 | 574.34 | 617.39 |
620.61
|
573.75
|
1.6M | -3.36% | ||||
| Mar 4 | 594.32 | 603.7 |
609.42
|
581.63
|
2.0M | -5.78% | ||||
| Mar 3 | 630.79 | 652.02 |
653.7
|
627.19
|
1.0M | -3.75% | ||||
| Mar 2 | 655.37 | 642.59 |
658.42
|
638.1
|
1.0M | 3.34% | ||||
| Mar 1 | 634.21 | 660.21 |
665.1
|
627.58
|
1.1M | -4.85% | ||||
| Feb 28 | 666.51 | 647.65 |
672.57
|
647.65
|
2.0M | -0.09% | ||||
| Feb 25 | 667.12 | 656.91 |
667.14
|
650
|
1.3M | 1.57% | ||||
| Feb 24 | 656.84 | 600.29 |
658.86
|
599.68
|
2.0M | 3.97% | ||||
| Feb 23 | 631.73 | 651.08 |
654.45
|
631.01
|
997K | -1.33% | ||||
| Feb 22 | 640.27 | 638.5 |
653
|
629.86
|
934K | -1.17% | ||||
| Feb 18 | 647.83 | 652.12 |
657.77
|
640.99
|
900K | -0.4% | ||||
| Feb 17 | 650.43 | 659.31 |
662.22
|
650
|
1.0M | -2.02% | ||||
| Feb 16 | 663.86 | 651 |
666
|
644.67
|
610K | 1.13% | ||||
| Feb 15 | 656.41 | 647.48 |
658.35
|
642.31
|
822K | 4.54% | ||||
| Feb 14 | 627.91 | 626.15 |
634.95
|
620
|
890K | -0.05% | ||||
| Feb 11 | 628.24 | 657.54 |
660.32
|
625.25
|
1.1M | -4.36% | ||||
| Feb 10 | 656.88 | 654.59 |
677.62
|
653
|
961K | -3.45% | ||||
| Feb 9 | 680.37 | 670.79 |
682.23
|
663.88
|
842K | 4.12% | ||||
| Feb 8 | 653.47 | 636.85 |
655.36
|
635.6
|
746K | 0.53% | ||||
| Feb 7 | 650.03 | 654.15 |
661.41
|
648.55
|
520K | -0.43% | ||||
| Feb 4 | 652.81 | 648.05 |
661.21
|
643.3
|
863K | 1.07% | ||||
| Feb 3 | 645.93 | 659.09 |
664.67
|
644.47
|
1.2M | -5.94% | ||||
| Feb 2 | 686.75 | 687.95 |
691.24
|
674.09
|
714K | 0.77% | ||||
| Feb 1 | 681.48 | 682.55 |
683.71
|
666.27
|
945K | 0.63% | ||||
| Jan 31 | 677.2 | 650.7 |
677.55
|
648.03
|
1.4M | 5% | ||||
| Jan 28 | 644.97 | 633.6 |
644.98
|
620.67
|
1.3M | 1.62% | ||||
| Jan 27 | 634.66 | 664.8 |
665
|
631.4
|
1.5M | -2.85% | ||||
| Jan 26 | 653.26 | 661.63 |
679.38
|
644.66
|
1.4M | 0.72% | ||||
| Jan 25 | 648.57 | 652.64 |
668.16
|
643.82
|
2.1M | -5.65% | ||||
| Jan 24 | 687.42 | 666.05 |
688.64
|
648.63
|
2.8M | -1.05% | ||||
| Jan 21 | 694.73 | 707.29 |
721.2
|
694.71
|
1.7M | -1.66% | ||||
| Jan 20 | 706.46 | 724.89 |
729.98
|
706.21
|
1.5M | 1.09% | ||||
| Jan 19 | 698.82 | 736.94 |
738.88
|
698.71
|
1.6M | -2.29% | ||||
| Jan 18 | 715.23 | 741.03 |
741.07
|
714.24
|
1.2M | -3.94% | ||||
| Jan 14 | 744.53 | 735.6 |
746.6
|
728.17
|
1.3M | 1.98% | ||||
| Jan 13 | 730.08 | 772.41 |
777.92
|
728.64
|
1.6M | -1.63% | ||||
| Jan 12 | 742.17 | 739.31 |
749.45
|
735
|
960K | 1.78% | ||||
| Jan 11 | 729.16 | 706.99 |
731.44
|
700.71
|
2.1M | 0.27% | ||||
| Jan 10 | 727.17 | 716.52 |
727.66
|
702.3
|
2.0M | -3.83% | ||||
| Jan 7 | 756.1 | 758.39 |
763.36
|
743.6
|
1.4M | -0.92% | ||||
| Jan 6 | 763.12 | 739.53 |
763.76
|
729.8
|
2.0M | 2.34% | ||||
| Jan 5 | 745.67 | 765.91 |
766.54
|
745.04
|
1.2M | -4.3% | ||||
| Jan 4 | 779.19 | 793.63 |
793.63
|
763.29
|
874K | -2.29% | ||||
| Jan 3 | 797.49 | 795.74 |
799.36
|
784.96
|
721K | 0.17% | ||||
| Dec 31 | 796.14 | 801.51 |
805.28
|
795.88
|
237K | -0.51% | ||||
| Dec 30 | 800.22 | 803.69 |
808.29
|
799.92
|
412K | -0.22% | ||||
| Dec 29 | 801.98 | 798.11 |
805.23
|
794.4
|
405K | -0.35% | ||||
| Dec 28 | 804.77 | 817.3 |
817.3
|
803.09
|
549K | -0.82% | ||||
| Dec 27 | 811.43 | 794.4 |
813.59
|
794.36
|
528K | 1.25% | ||||
| Dec 23 | 801.41 | 794.64 |
805.72
|
794.08
|
497K | 1.17% | ||||
| Dec 22 | 792.12 | 777.8 |
792.12
|
775
|
535K | 1.16% | ||||
| Dec 21 | 783.04 | 775.73 |
784.45
|
765.02
|
838K | 4.01% | ||||
| Dec 20 | 752.88 | 747.6 |
756.72
|
744.45
|
647K | 0.40% | ||||
| Dec 17 | 749.87 | 751.16 |
758
|
743.96
|
1.7M | -0.68% | ||||
| Dec 16 | 755 | 799 |
799.84
|
753.62
|
1.0M | -4.7% | ||||
| Dec 15 | 792.22 | 764.57 |
792.6
|
760.66
|
911K | 5.01% | ||||
| Dec 14 | 754.39 | 754.42 |
760.31
|
743.25
|
842K | -1.32% | ||||
| Dec 13 | 764.47 | 780.57 |
781.84
|
764.34
|
615K | -2.22% | ||||
| Dec 10 | 781.84 | 777.28 |
783.65
|
772.48
|
603K | 1.19% | ||||
| Dec 9 | 772.61 | 786.16 |
790.01
|
772.36
|
709K | -3.89% | ||||
| Dec 8 | 803.92 | 803.21 |
805
|
796.19
|
552K | -0.26% | ||||
| Dec 7 | 806.01 | 788 |
809.4
|
783.72
|
983K | 6.56% | ||||
| Dec 6 | 756.39 | 758.88 |
761.4
|
741.4
|
1.2M | -1.96% | ||||
| Dec 3 | 771.52 | 785.97 |
790.74
|
759.84
|
1.1M | -2.26% | ||||
| Dec 2 | 789.38 | 784.44 |
796.45
|
778.32
|
957K | -1.82% | ||||
| Dec 1 | 804 | 812.56 |
832.68
|
802.44
|
1.2M | 1.58% | ||||
| Nov 30 | 791.51 | 807.07 |
821.35
|
787.15
|
1.1M | -2.88% | ||||
| Nov 29 | 815.01 | 795.01 |
815.73
|
789.99
|
1.4M | 4.22% | ||||
| Nov 26 | 782.02 | 786.96 |
795.92
|
776.01
|
786K | -2.54% | ||||
| Nov 24 | 802.39 | 782 |
803.48
|
777.44
|
1.2M | -0.63% | ||||
| Nov 23 | 807.48 | 811.66 |
819.36
|
793.12
|
1.2M | -2.21% | ||||
| Nov 22 | 825.75 | 855 |
859.66
|
824.72
|
882K | -3.67% | ||||
| Nov 19 | 857.17 | 866.85 |
867.55
|
854.47
|
779K | -2.5% | ||||
| Nov 18 | 879.12 | 877.42 |
881.12
|
870.56
|
866K | 2.29% | ||||
| Nov 17 | 859.46 | 859.2 |
868
|
857.6
|
549K | -0.13% | ||||
| Nov 16 | 860.55 | 851.52 |
862.61
|
847.23
|
691K | 0.45% | ||||
| Nov 15 | 856.72 | 855 |
861.6
|
852.99
|
638K | 0.60% | ||||
| Nov 12 | 851.63 | 840 |
855
|
835.1
|
531K | 2.19% | ||||
| Nov 11 | 833.39 | 833.27 |
839.04
|
829.2
|
416K | 1.90% | ||||
| Nov 10 | 817.85 | 829.61 |
835.44
|
815.11
|
738K | -3.79% | ||||
| Nov 9 | 850.05 | 852.01 |
855.46
|
842
|
677K | 0.01% | ||||
| Nov 8 | 849.93 | 855.51 |
856.95
|
848
|
728K | 0.35% | ||||
| Nov 5 | 847 | 852.23 |
854.64
|
841.64
|
735K | -0.41% | ||||
| Nov 4 | 850.49 | 831.64 |
853.15
|
829.6
|
1.1M | 2.47% | ||||
| Nov 3 | 830.02 | 818.4 |
831.58
|
810.48
|
567K | 2.22% | ||||
| Nov 2 | 812.02 | 812.32 |
817.69
|
811.29
|
504K | 0.57% | ||||
| Nov 1 | 807.45 | 806.91 |
808
|
796.48
|
574K | -0.67% | ||||
| Oct 29 | 812.88 | 807.23 |
814.46
|
804.75
|
584K | -0.04% | ||||
| Oct 28 | 813.19 | 814.12 |
821.92
|
810.72
|
688K | 1.52% | ||||
| Oct 27 | 801 | 798.06 |
818.95
|
797.2
|
950K | 1.23% | ||||
| Oct 26 | 791.23 | 796.4 |
797.99
|
784.19
|
741K | 0.35% | ||||
| Oct 25 | 788.44 | 799.69 |
803.19
|
787.01
|
786K | -1.56% | ||||
| Oct 22 | 800.97 | 798.19 |
808.8
|
796.27
|
1.3M | 1.70% | ||||
| Oct 21 | 787.56 | 764.53 |
787.56
|
763.87
|
1.1M | 2.59% | ||||
| Oct 20 | 767.7 | 782.24 |
785.14
|
758.24
|
1.9M | -4.15% | ||||
| Oct 19 | 800.96 | 788.18 |
801.62
|
786.3
|
957K | 1.62% | ||||
| Oct 18 | 788.22 | 774.09 |
788.33
|
772.99
|
1.0M | -0.15% | ||||
| Oct 15 | 789.4 | 780.96 |
789.64
|
775.84
|
877K | 1.43% | ||||
| Oct 14 | 778.29 | 769.6 |
778.64
|
765.68
|
1.4M | 4.55% | ||||
| Oct 13 | 744.42 | 743.15 |
749.46
|
740
|
1.2M | 2.67% | ||||
| Oct 12 | 725.05 | 734 |
734
|
722.4
|
868K | 0.44% | ||||
| Oct 11 | 721.89 | 722.78 |
735.83
|
721.36
|
703K | -1.15% | ||||
| Oct 8 | 730.27 | 749.36 |
749.74
|
729.33
|
1.0M | -2.22% | ||||
| Oct 7 | 746.82 | 745.41 |
753.67
|
742.23
|
1.3M | 1.95% | ||||
| Oct 6 | 732.5 | 725.38 |
734.7
|
719.01
|
973K | -0.05% | ||||
| Oct 5 | 732.87 | 725.04 |
742.63
|
722.62
|
1.2M | 2.80% | ||||
| Oct 4 | 712.94 | 728.9 |
730.16
|
709.03
|
1.7M | -3.89% | ||||
| Oct 1 | 741.81 | 745 |
745
|
728.37
|
1.2M | -0.44% | ||||
| Sep 30 | 745.11 | 754.25 |
762.32
|
742.29
|
1.1M | -0.71% | ||||
| Sep 29 | 750.42 | 785 |
786.23
|
749.11
|
2.2M | -3.81% | ||||
| Sep 28 | 780.17 | 794.84 |
799.34
|
773.07
|
2.4M | -6.6% | ||||
| Sep 27 | 835.31 | 843.28 |
847.88
|
833.05
|
1.1M | -3.86% | ||||
| Sep 24 | 868.82 | 867.36 |
873.36
|
865.12
|
511K | -1.25% | ||||
| Sep 23 | 879.78 | 877.39 |
888.72
|
877.26
|
744K | 1.74% | ||||
| Sep 22 | 864.74 | 851.83 |
871.65
|
849.46
|
669K | 1.17% | ||||
| Sep 21 | 854.73 | 860 |
862.37
|
844.49
|
906K | 1.66% | ||||
| Sep 20 | 840.74 | 838.88 |
845.49
|
829.7
|
1.1M | -2.22% | ||||
| Sep 17 | 859.85 | 875.1 |
875.31
|
852.41
|
1.7M | -3.09% | ||||
| Sep 16 | 887.31 | 877.14 |
889.78
|
875.44
|
812K | -0.23% | ||||
| Sep 15 | 889.33 | 886.99 |
890.01
|
879.44
|
800K | 0.14% | ||||
| Sep 14 | 888.07 | 883.82 |
895.93
|
879.68
|
978K | 1.93% | ||||
| Sep 13 | 871.24 | 869.22 |
872.21
|
861.04
|
636K | 1.44% | ||||
| Sep 10 | 858.87 | 870.94 |
875.36
|
857.4
|
1.1M | 0.63% | ||||
| Sep 9 | 853.5 | 855.48 |
862.76
|
852.1
|
642K | -0.52% | ||||
| Sep 8 | 857.99 | 857.61 |
859.9
|
849.92
|
715K | -0.44% | ||||
| Sep 7 | 861.77 | 865.29 |
868.88
|
857.76
|
781K | 0.43% | ||||
| Sep 3 | 858.1 | 848.52 |
862.98
|
848.52
|
698K | -0.37% | ||||
| Sep 2 | 861.28 | 852.16 |
862.05
|
848.86
|
747K | 2.27% | ||||
| Sep 1 | 842.17 | 838.72 |
850.72
|
836.69
|
582K | 1.10% | ||||
| Aug 31 | 833.04 | 843.78 |
844.16
|
827.21
|
579K | -0.78% | ||||
| Aug 30 | 839.59 | 839.94 |
843.01
|
836.76
|
491K | 0.80% | ||||
| Aug 27 | 832.92 | 814.25 |
834.77
|
813.77
|
659K | 2.71% | ||||
| Aug 26 | 810.94 | 808.27 |
815.83
|
804.16
|
450K | 0.38% | ||||
| Aug 25 | 807.87 | 808.42 |
813.37
|
805
|
471K | 0.28% | ||||
| Aug 24 | 805.61 | 806.1 |
807.71
|
801.58
|
454K | -0.74% | ||||
| Aug 23 | 811.62 | 795.03 |
812.5
|
794.57
|
724K | 2.97% | ||||
| Aug 20 | 788.18 | 785.08 |
790.88
|
778.01
|
508K | 0.85% | ||||
| Aug 19 | 781.51 | 761.87 |
784.01
|
761.21
|
514K | 1.17% | ||||
| Aug 18 | 772.45 | 776.22 |
785.38
|
772.03
|
453K | -0.53% | ||||
| Aug 17 | 776.56 | 781.76 |
783.39
|
770.4
|
484K | -1.37% | ||||
| Aug 16 | 787.35 | 787.83 |
790.97
|
779.74
|
427K | -0.2% | ||||
| Aug 13 | 788.96 | 779.14 |
789.59
|
776.54
|
455K | 1.01% | ||||
| Aug 12 | 781.07 | 788.7 |
788.7
|
778.53
|
765K | -1.03% | ||||
| Aug 11 | 789.22 | 791.14 |
793.34
|
781.42
|
422K | -0.01% | ||||
| Aug 10 | 789.29 | 795.59 |
797.04
|
783.83
|
590K | 0.08% | ||||
| Aug 9 | 788.68 | 790.22 |
792.25
|
785.6
|
477K | 0.69% | ||||
| Aug 6 | 783.28 | 784.5 |
787.19
|
779.9
|
557K | -1.44% | ||||
| Aug 5 | 794.75 | 805.51 |
805.64
|
790.32
|
724K | -0.09% | ||||
| Aug 4 | 795.48 | 792.01 |
798.57
|
787.8
|
630K | 2.05% | ||||
| Aug 3 | 779.53 | 770.53 |
780.45
|
767.51
|
534K | 1.28% | ||||
| Aug 2 | 769.65 | 770.81 |
775.84
|
768.41
|
500K | 0.38% | ||||
| Jul 30 | 766.74 | 760.77 |
768.7
|
756.79
|
488K | 0.13% | ||||
| Jul 29 | 765.71 | 761.63 |
767.89
|
759.85
|
634K | 0.77% | ||||
| Jul 28 | 759.86 | 750 |
761.04
|
745.4
|
717K | 1.91% | ||||
| Jul 27 | 745.6 | 751.17 |
752.15
|
733.06
|
881K | -1.13% | ||||
| Jul 26 | 754.09 | 758.2 |
759
|
748.38
|
692K | 0.80% | ||||
| Jul 23 | 748.14 | 747.79 |
756.78
|
743.09
|
1.1M | 2.50% | ||||
| Jul 22 | 729.92 | 733 |
740.05
|
724.2
|
946K | 1.24% | ||||
| Jul 21 | 721 | 705.93 |
721.09
|
700.69
|
1.3M | 5.40% | ||||
| Jul 20 | 684.05 | 676.86 |
688.66
|
672.93
|
806K | 0.01% | ||||
| Jul 19 | 684 | 673.85 |
684.32
|
671.59
|
855K | -0.5% | ||||
| Jul 16 | 687.42 | 702.88 |
706.99
|
686.87
|
579K | -2.35% | ||||
| Jul 15 | 703.94 | 712.57 |
713.27
|
696.84
|
729K | -1.75% | ||||
| Jul 14 | 716.51 | 719.98 |
723.01
|
712.88
|
852K | 1.43% | ||||
| Jul 13 | 706.42 | 706.25 |
710.66
|
703.6
|
623K | -0.2% | ||||
| Jul 12 | 707.81 | 700 |
708.51
|
699.17
|
619K | 2.38% | ||||
| Jul 9 | 691.36 | 683.97 |
693
|
678.93
|
584K | 2.62% | ||||
| Jul 8 | 673.68 | 670.98 |
675.6
|
664.83
|
849K | -2.39% | ||||
| Jul 7 | 690.18 | 694.04 |
695.72
|
684.37
|
443K | 0.63% | ||||
| Jul 6 | 685.87 | 689.44 |
693.55
|
676.7
|
789K | -0.24% | ||||
| Jul 2 | 687.54 | 688.49 |
689.87
|
683.7
|
450K | 1.21% | ||||
| Jul 1 | 679.31 | 687.24 |
691.68
|
674.53
|
998K | -1.67% | ||||
| Jun 30 | 690.84 | 694.6 |
696.57
|
686.59
|
767K | -1.82% | ||||
| Jun 29 | 703.68 | 699.95 |
705.27
|
698.2
|
400K | -0.06% | ||||
| Jun 28 | 704.11 | 698.93 |
705.8
|
698.67
|
624K | 2.61% | ||||
| Jun 25 | 686.21 | 693.93 |
695.55
|
685.97
|
431K | -1.26% | ||||
| Jun 24 | 695 | 691.67 |
697.96
|
690.67
|
469K | 1.96% | ||||
| Jun 23 | 681.65 | 686.53 |
689.23
|
679.55
|
524K | -0.61% | ||||
| Jun 22 | 685.81 | 680.49 |
687.57
|
676.26
|
542K | 0.76% | ||||
| Jun 21 | 680.65 | 678.49 |
681.95
|
672.4
|
566K | 1.43% | ||||
| Jun 18 | 671.07 | 685.35 |
687.2
|
668.57
|
1.6M | -3.97% | ||||
| Jun 17 | 698.83 | 691.36 |
704.53
|
691.1
|
747K | -0.03% | ||||
| Jun 16 | 699.05 | 706.05 |
709.97
|
693.7
|
591K | -0.39% | ||||
| Jun 15 | 701.78 | 707.6 |
710.97
|
696.87
|
511K | -1.06% | ||||
| Jun 14 | 709.33 | 699.51 |
709.63
|
695.54
|
637K | 1.76% | ||||
| Jun 11 | 697.03 | 698.2 |
698.94
|
691.35
|
445K | -0.42% | ||||
| Jun 10 | 699.94 | 689.36 |
704.78
|
686.56
|
800K | 2.54% | ||||
| Jun 9 | 682.59 | 685 |
688.06
|
680.81
|
441K | 0.27% | ||||
| Jun 8 | 680.73 | 690.67 |
692.12
|
676.55
|
563K | -0.18% | ||||
| Jun 7 | 681.98 | 680.18 |
684.41
|
676.48
|
594K | -0.19% | ||||
| Jun 4 | 683.3 | 674.8 |
684.02
|
673.09
|
531K | 2.61% | ||||
| Jun 3 | 665.89 | 667.35 |
670.41
|
660.11
|
612K | -1.22% | ||||
| Jun 2 | 674.09 | 670.52 |
678.73
|
668.77
|
597K | 0.34% | ||||
| Jun 1 | 671.8 | 684.74 |
688.09
|
668.52
|
1.3M | -0.54% | ||||
| May 28 | 675.47 | 669.03 |
675.98
|
666.94
|
616K | 1.56% | ||||
| May 27 | 665.09 | 661 |
667.86
|
658.93
|
653K | -0.1% | ||||
| May 26 | 665.77 | 667.22 |
669.54
|
659.86
|
597K | -0.97% | ||||
| May 25 | 672.29 | 671.17 |
679.44
|
667.28
|
1.1M | 2.02% | ||||
| May 24 | 658.95 | 647.5 |
662.26
|
645.76
|
794K | 3.09% | ||||
| May 21 | 639.22 | 645.86 |
647.36
|
636.18
|
848K | -1.47% | ||||
| May 20 | 648.77 | 632.69 |
652.25
|
631.75
|
1.1M | 2.85% | ||||
| May 19 | 630.78 | 608.01 |
630.98
|
606.64
|
1.0M | -0.22% | ||||
| May 18 | 632.19 | 641.4 |
643.76
|
631.61
|
645K | -0.5% | ||||
| May 17 | 635.35 | 631.89 |
636.08
|
623.3
|
930K | -1.92% | ||||
| May 14 | 647.76 | 630.14 |
651.14
|
625.41
|
1.3M | 3.96% | ||||
| May 13 | 623.09 | 621.64 |
628.75
|
611.81
|
1.4M | 3.52% | ||||
| May 12 | 601.88 | 615 |
619.71
|
600.26
|
1.1M | -4.56% | ||||
| May 11 | 630.66 | 616.12 |
633.66
|
614.61
|
891K | 0.54% | ||||
| May 10 | 627.26 | 648.3 |
648.64
|
626.52
|
883K | -4.75% | ||||
| May 7 | 658.57 | 651.78 |
661.29
|
647.71
|
574K | 2.21% | ||||
| May 6 | 644.34 | 638.33 |
644.64
|
629.93
|
618K | 0.38% | ||||
| May 5 | 641.88 | 642 |
651.98
|
635.82
|
948K | 2.05% | ||||
| May 4 | 629 | 635.67 |
639.23
|
615.91
|
1.5M | -3.89% | ||||
| May 3 | 654.43 | 657.71 |
658.08
|
647.71
|
672K | 0.98% | ||||
| Apr 30 | 648.1 | 654.27 |
661.05
|
645.7
|
575K | -2.17% | ||||
| Apr 29 | 662.48 | 666.29 |
666.63
|
654.06
|
504K | -0.43% | ||||
| Apr 28 | 665.34 | 664.45 |
670.86
|
661.28
|
571K | -1.11% | ||||
| Apr 27 | 672.81 | 670.33 |
674.84
|
661.79
|
678K | 0.35% | ||||
| Apr 26 | 670.44 | 666.96 |
675.65
|
666.96
|
801K | -0.07% | ||||
| Apr 23 | 670.91 | 659.22 |
671.28
|
658.37
|
1.1M | 3.68% | ||||
| Apr 22 | 647.09 | 664.17 |
665.87
|
640.48
|
1.2M | -1.28% | ||||
| Apr 21 | 655.49 | 637.72 |
655.84
|
635.93
|
2.2M | 6.25% | ||||
| Apr 20 | 616.94 | 626.03 |
627.79
|
612.78
|
988K | -2.09% | ||||
| Apr 19 | 630.11 | 637.64 |
639.26
|
622.45
|
1.1M | -2.41% | ||||
| Apr 16 | 645.69 | 640.26 |
647.94
|
638.48
|
605K | 0.56% | ||||
| Apr 15 | 642.09 | 633.78 |
642.9
|
627.52
|
980K | 1.76% | ||||
| Apr 14 | 630.99 | 635.67 |
641.09
|
627.04
|
718K | 0.30% | ||||
| Apr 13 | 629.12 | 635.63 |
636.74
|
623.72
|
711K | -0.21% | ||||
| Apr 12 | 630.43 | 631.56 |
631.58
|
620.62
|
740K | -0.61% | ||||
| Apr 9 | 634.32 | 634.34 |
638.71
|
628.55
|
631K | -0.87% | ||||
| Apr 8 | 639.88 | 635.96 |
641.59
|
632.75
|
866K | 2.13% | ||||
| Apr 7 | 626.56 | 627.16 |
631.4
|
622.19
|
821K | -0.23% | ||||
| Apr 6 | 628 | 633.41 |
635.75
|
618.38
|
1.3M | -1.95% | ||||
| Apr 5 | 640.49 | 651.65 |
653
|
638.03
|
1.5M | 0.53% | ||||
| Apr 1 | 637.1 | 619.8 |
639.49
|
619.75
|
1.9M | 3.20% | ||||
| Mar 31 | 617.36 | 606.16 |
620.94
|
605.2
|
1.6M | 2.67% | ||||
| Mar 30 | 601.29 | 599.92 |
606.26
|
595.52
|
1.1M | -1.1% | ||||
| Mar 29 | 608 | 614.76 |
616.85
|
601.44
|
1.2M | -2.82% | ||||
| Mar 26 | 625.67 | 588.69 |
627.3
|
588.69
|
1.9M | 7.14% | ||||
| Mar 25 | 584 | 570.91 |
585.84
|
569.09
|
1.1M | 0.94% | ||||
| Mar 24 | 578.58 | 587.18 |
594.47
|
578
|
2.1M | 3.53% | ||||
| Mar 23 | 558.87 | 569.52 |
571.28
|
555.5
|
866K | -2.97% | ||||
| Mar 22 | 575.99 | 567.64 |
577.99
|
563.83
|
1.2M | 5.22% | ||||
| Mar 19 | 547.42 | 544.69 |
557.09
|
541.31
|
1.4M | 1.53% | ||||
| Mar 18 | 539.19 | 547.98 |
552.47
|
539.02
|
790K | -3.64% | ||||
| Mar 17 | 559.57 | 548.22 |
566.05
|
542.86
|
841K | 1.85% | ||||
| Mar 16 | 549.38 | 546.38 |
555.73
|
545.96
|
652K | 0.40% | ||||
| Mar 15 | 547.19 | 538.67 |
547.8
|
536.01
|
582K | 1.78% | ||||
| Mar 12 | 537.63 | 534.12 |
539.08
|
528.6
|
715K | -1.24% | ||||
| Mar 11 | 544.4 | 546.99 |
548.49
|
540.01
|
1.0M | 4.03% | ||||
| Mar 10 | 523.33 | 540.08 |
541.82
|
521.11
|
877K | -3% | ||||
| Mar 9 | 539.52 | 527.64 |
543.21
|
524.95
|
1.2M | 7.43% | ||||
| Mar 8 | 502.19 | 526.44 |
529.17
|
501.11
|
1.2M | -4.72% | ||||
| Mar 5 | 527.04 | 527.97 |
530.85
|
508.33
|
1.4M | 3.24% | ||||
| Mar 4 | 510.5 | 537.85 |
541.33
|
502.09
|
1.7M | -6.09% | ||||
| Mar 3 | 543.6 | 564.59 |
565.95
|
541.2
|
1.0M | -3.47% | ||||
| Mar 2 | 563.14 | 579.03 |
579.87
|
563
|
696K | -3.5% | ||||
| Mar 1 | 583.55 | 572.37 |
584.36
|
568.86
|
680K | 2.90% | ||||
| Feb 26 | 567.09 | 572.34 |
573.49
|
560.7
|
947K | 1.31% | ||||
| Feb 25 | 559.77 | 582.63 |
586.4
|
559.66
|
1.3M | -5.92% | ||||
| Feb 24 | 595.01 | 573.34 |
595.96
|
565.55
|
1.0M | 3.29% | ||||
| Feb 23 | 576.07 | 571.72 |
579.18
|
560.13
|
1.0M | -0.42% | ||||
| Feb 22 | 578.5 | 587.62 |
590.12
|
576.5
|
753K | -2.67% | ||||
| Feb 19 | 594.4 | 591.84 |
600.75
|
589.39
|
822K | 2.05% | ||||
| Feb 18 | 582.48 | 584.36 |
589.46
|
576.05
|
717K | -0.87% | ||||
| Feb 17 | 587.58 | 598.35 |
598.48
|
581.46
|
825K | -2.58% | ||||
| Feb 16 | 603.14 | 605.58 |
608.71
|
599.17
|
622K | 0.86% | ||||
| Feb 12 | 597.99 | 591.97 |
601.46
|
589.15
|
733K | 1.10% | ||||
| Feb 11 | 591.51 | 574.63 |
591.79
|
573.83
|
975K | 4.34% | ||||
| Feb 10 | 566.89 | 571.43 |
573.06
|
559.7
|
459K | 0.25% | ||||
| Feb 9 | 565.5 | 566.54 |
571.93
|
565.49
|
483K | 0.27% | ||||
| Feb 8 | 564 | 557.97 |
566.93
|
557.97
|
717K | 2.02% | ||||
| Feb 5 | 552.81 | 554.96 |
556.14
|
551.02
|
462K | -0.47% | ||||
| Feb 4 | 555.44 | 546.96 |
555.98
|
544.28
|
555K | 2.31% | ||||
| Feb 3 | 542.91 | 551.29 |
551.72
|
541.95
|
635K | -1.91% | ||||
| Feb 2 | 553.5 | 553.78 |
556.79
|
549.45
|
722K | -0.16% | ||||
| Feb 1 | 554.39 | 547.4 |
555.47
|
544.53
|
850K | 3.79% | ||||
| Jan 29 | 534.16 | 540.96 |
543.5
|
528.3
|
867K | -2.39% | ||||
| Jan 28 | 547.22 | 542.11 |
553.84
|
537.38
|
969K | 4.31% | ||||
| Jan 27 | 524.63 | 534.97 |
539.52
|
522.5
|
1.5M | -4.44% | ||||
| Jan 26 | 549 | 563.18 |
563.65
|
548.44
|
888K | -3.28% | ||||
| Jan 25 | 567.61 | 562.15 |
568.22
|
554.12
|
967K | -0.32% | ||||
| Jan 22 | 569.45 | 563.49 |
570.71
|
562.79
|
902K | -0.23% | ||||
| Jan 21 | 570.74 | 568 |
573.8
|
565.6
|
1.3M | 3.89% | ||||
| Jan 20 | 549.38 | 555.57 |
558.16
|
543.16
|
1.1M | -0.02% | ||||
| Jan 19 | 549.5 | 533 |
550.48
|
530.61
|
1.5M | 4.17% | ||||
| Jan 15 | 527.5 | 532.31 |
536.85
|
525.36
|
869K | -3.15% | ||||
| Jan 14 | 544.65 | 530.16 |
546.4
|
529.89
|
1.5M | 5.95% | ||||
| Jan 13 | 514.06 | 511.21 |
515.6
|
509.38
|
514K | 0.03% | ||||
| Jan 12 | 513.93 | 507.1 |
514.79
|
503.5
|
652K | 1.18% | ||||
| Jan 11 | 507.95 | 500.5 |
508.9
|
499.43
|
704K | -0.16% | ||||
| Jan 8 | 508.74 | 512.59 |
514.28
|
501.71
|
735K | 1.46% | ||||
| Jan 7 | 501.43 | 495.97 |
503.22
|
495.52
|
936K | 2.29% | ||||
| Jan 6 | 490.22 | 491.85 |
499.84
|
489.74
|
978K | -3% | ||||
| Jan 5 | 505.36 | 494.16 |
505.36
|
493.89
|
1.0M | 1.07% | ||||
| Jan 4 | 500 | 499.99 |
504.75
|
490.71
|
1.5M | 2.52% | ||||
| Dec 31 | 487.72 | 490 |
490.52
|
483.45
|
313K | -0.45% | ||||
| Dec 30 | 489.91 | 488.13 |
492.66
|
488
|
382K | 1.22% | ||||
| Dec 29 | 484.01 | 489.45 |
489.45
|
482.51
|
377K | 0.79% | ||||
| Dec 28 | 480.24 | 487.14 |
488.72
|
478.43
|
449K | -0.59% | ||||
| Dec 24 | 483.09 | 478.95 |
484.6
|
477.08
|
272K | 1.78% | ||||
| Dec 23 | 474.62 | 478.94 |
480.39
|
474.2
|
389K | -0.33% | ||||
| Dec 22 | 476.18 | 473.48 |
478.62
|
472.95
|
431K | 0.83% | ||||
| Dec 21 | 472.26 | 460.26 |
472.28
|
459.48
|
623K | -1.04% | ||||
| Dec 18 | 477.24 | 478.49 |
479.45
|
474.32
|
731K | -0.01% | ||||
| Dec 17 | 477.3 | 478.73 |
481.32
|
476.01
|
477K | 1.22% | ||||
| Dec 16 | 471.53 | 467.99 |
472.24
|
465.01
|
525K | 0.48% | ||||
| Dec 15 | 469.3 | 464.51 |
469.62
|
461.89
|
640K | 3.60% | ||||
| Dec 14 | 452.99 | 452.34 |
456.82
|
452.17
|
546K | 0.08% | ||||
| Dec 11 | 452.63 | 453.81 |
457.15
|
451.84
|
512K | -1.13% | ||||
| Dec 10 | 457.8 | 451.14 |
458.88
|
449.12
|
539K | 1.08% | ||||
| Dec 9 | 452.89 | 463.8 |
465.96
|
450.52
|
869K | -3.35% | ||||
| Dec 8 | 468.57 | 465.92 |
470.85
|
464.94
|
739K | -0.25% | ||||
| Dec 7 | 469.73 | 464.56 |
471.01
|
464.1
|
633K | 1.15% | ||||
| Dec 4 | 464.39 | 454 |
464.5
|
453.47
|
661K | 2.54% | ||||
| Dec 3 | 452.9 | 457.01 |
459.22
|
452.31
|
678K | 0.42% | ||||
| Dec 2 | 451 | 447.16 |
452.11
|
444.26
|
1.1M | 0.39% | ||||
| Dec 1 | 449.24 | 447.1 |
451.73
|
444.48
|
685K | 2.63% | ||||
| Nov 30 | 437.73 | 440.54 |
441.29
|
433.67
|
509K | -0.01% | ||||
| Nov 27 | 437.77 | 429.33 |
438.72
|
428.78
|
432K | 3.37% | ||||
| Nov 25 | 423.48 | 423.26 |
424.68
|
420.75
|
308K | -0.19% | ||||
| Nov 24 | 424.27 | 425.42 |
427.61
|
423.02
|
618K | -0.67% | ||||
| Nov 23 | 427.15 | 427.99 |
429.64
|
421.95
|
599K | 0.84% | ||||
| Nov 20 | 423.59 | 424.04 |
428.4
|
423.52
|
484K | 0.05% | ||||
| Nov 19 | 423.36 | 417.31 |
423.38
|
416.87
|
914K | -0.11% | ||||
| Nov 18 | 423.81 | 424.12 |
427.36
|
421.02
|
544K | -0.63% | ||||
| Nov 17 | 426.48 | 424.92 |
427.45
|
422.25
|
525K | -0.01% | ||||
| Nov 16 | 426.51 | 419.95 |
426.65
|
419.63
|
547K | 1.65% | ||||
| Nov 13 | 419.59 | 419.57 |
421.38
|
416.38
|
583K | 1.66% | ||||
| Nov 12 | 412.72 | 419 |
421.18
|
412.01
|
801K | -1.27% | ||||
| Nov 11 | 418.05 | 407.4 |
418.64
|
407.28
|
933K | 4.70% | ||||
| Nov 10 | 399.3 | 409.12 |
410.11
|
397.98
|
1.3M | -1.73% | ||||
| Nov 9 | 406.33 | 417.04 |
420.65
|
406.32
|
1.3M | 0.02% | ||||
| Nov 6 | 406.24 | 402.1 |
407.5
|
398.19
|
711K | 2.02% | ||||
| Nov 5 | 398.19 | 397.2 |
399.68
|
393.46
|
1.1M | 3.97% | ||||
| Nov 4 | 383 | 373.66 |
384.96
|
372.32
|
2.5M | 2.94% | ||||
| Nov 3 | 372.06 | 368.46 |
376.39
|
367.86
|
814K | 1.88% | ||||
| Nov 2 | 365.21 | 364.48 |
368.32
|
361.72
|
893K | 1.11% | ||||
| Oct 30 | 361.21 | 363.81 |
365.83
|
359.01
|
821K | -2.6% | ||||
| Oct 29 | 370.86 | 363.34 |
373.8
|
362.22
|
809K | 2.20% | ||||
| Oct 28 | 362.86 | 359.47 |
365.07
|
357.38
|
953K | -0.96% | ||||
| Oct 27 | 366.37 | 368.41 |
370.54
|
364.46
|
969K | -0.3% | ||||
| Oct 26 | 367.49 | 371.55 |
374.88
|
364
|
900K | -2.92% | ||||
| Oct 23 | 378.56 | 378.84 |
379.56
|
374.14
|
468K | 0.81% | ||||
| Oct 22 | 375.5 | 381.1 |
382.09
|
375.4
|
614K | -1.96% | ||||
| Oct 21 | 383 | 385.65 |
389.29
|
382.98
|
359K | -0.51% | ||||
| Oct 20 | 384.96 | 386.82 |
389.27
|
384.26
|
357K | -0.09% | ||||
| Oct 19 | 385.31 | 392.19 |
392.27
|
383.79
|
393K | -0.41% | ||||
| Oct 16 | 386.9 | 390.76 |
392.38
|
385.87
|
595K | 0.09% | ||||
| Oct 15 | 386.57 | 383.8 |
387.92
|
380.72
|
786K | -2.88% | ||||
| Oct 14 | 398.03 | 403.19 |
405.95
|
395.66
|
955K | -1.76% | ||||
| Oct 13 | 405.15 | 401.46 |
409.05
|
398.35
|
1.0M | 1.53% | ||||
| Oct 12 | 399.04 | 395.75 |
400.92
|
395.64
|
840K | 2.58% | ||||
| Oct 9 | 388.99 | 385.8 |
389.98
|
385.77
|
539K | 2.13% | ||||
| Oct 8 | 380.89 | 376.77 |
380.95
|
376.44
|
686K | 1.35% | ||||
| Oct 7 | 375.8 | 374.21 |
376.28
|
371.72
|
551K | 1.54% | ||||
| Oct 6 | 370.11 | 374.41 |
377.38
|
368.81
|
687K | -3.14% | ||||
| Oct 5 | 382.11 | 375.15 |
382.4
|
374.91
|
650K | 3.27% | ||||
| Oct 2 | 370 | 372.4 |
375.72
|
370
|
712K | -3.14% | ||||
| Oct 1 | 382.01 | 375.53 |
382.65
|
374.42
|
891K | 3.45% | ||||
| Sep 30 | 369.27 | 368.71 |
373.15
|
367.5
|
868K | -1.26% | ||||
| Sep 29 | 374 | 369.86 |
375.73
|
369.71
|
609K | 0.79% | ||||
| Sep 28 | 371.06 | 365.45 |
371.21
|
364.55
|
822K | 2.93% | ||||
| Sep 25 | 360.48 | 352.82 |
361.11
|
351.09
|
724K | 0.09% | ||||
| Sep 24 | 360.16 | 354.65 |
363.59
|
353.68
|
767K | 0.73% | ||||
| Sep 23 | 357.56 | 365.33 |
366.55
|
357.04
|
710K | -1.94% | ||||
| Sep 22 | 364.64 | 364.07 |
364.99
|
358.84
|
971K | 0.56% | ||||
| Sep 21 | 362.62 | 355.25 |
362.9
|
352.64
|
658K | -1.02% | ||||
| Sep 18 | 366.34 | 370.29 |
370.91
|
359.93
|
912K | -0.11% | ||||
| Sep 17 | 366.74 | 355.33 |
367.53
|
355.28
|
901K | 1.20% | ||||
| Sep 16 | 362.38 | 371.75 |
372.89
|
362.38
|
974K | -2.13% | ||||
| Sep 15 | 370.25 | 374.52 |
374.52
|
369.1
|
717K | 0.63% | ||||
| Sep 14 | 367.94 | 369.77 |
369.98
|
365.36
|
576K | 2.42% | ||||
| Sep 11 | 359.23 | 363.99 |
367.15
|
357.59
|
679K | 0.62% | ||||
| Sep 10 | 357 | 364.27 |
366.81
|
355.03
|
678K | -0.66% | ||||
| Sep 9 | 359.37 | 357.55 |
361.51
|
353.68
|
847K | 3.46% | ||||
| Sep 8 | 347.35 | 345.29 |
353.39
|
343.71
|
1.5M | -5.46% | ||||
| Sep 4 | 367.42 | 365.5 |
371
|
352.86
|
1.2M | -2.32% | ||||
| Sep 3 | 376.16 | 388.64 |
388.64
|
370.75
|
1.3M | -5.6% | ||||
| Sep 2 | 398.49 | 395.45 |
401
|
390.49
|
904K | 3% | ||||
| Sep 1 | 386.9 | 384.18 |
386.9
|
382.51
|
635K | 3.40% | ||||
| Aug 31 | 374.18 | 375.92 |
378.44
|
373.31
|
530K | -1.39% | ||||
| Aug 28 | 379.47 | 376.12 |
379.89
|
374.8
|
490K | 0.86% | ||||
| Aug 27 | 376.22 | 386.55 |
386.55
|
373.62
|
636K | -2.51% | ||||
| Aug 26 | 385.92 | 380.09 |
386.6
|
380.09
|
418K | 1.34% | ||||
| Aug 25 | 380.83 | 379.17 |
380.83
|
376.27
|
379K | 0.75% | ||||
| Aug 24 | 377.99 | 380.24 |
380.5
|
374.57
|
591K | 1.58% | ||||
| Aug 21 | 372.12 | 366.15 |
372.13
|
365.54
|
605K | -0.01% | ||||
| Aug 20 | 372.17 | 368.79 |
373.38
|
368.52
|
498K | -0.74% | ||||
| Aug 19 | 374.94 | 380.31 |
380.31
|
374.25
|
354K | -0.6% | ||||
| Aug 18 | 377.22 | 383.61 |
383.98
|
376.98
|
466K | -0.34% | ||||
| Aug 17 | 378.51 | 376.47 |
380.39
|
376.43
|
428K | 2% | ||||
| Aug 14 | 371.1 | 371.08 |
374.14
|
369.67
|
544K | -0.98% | ||||
| Aug 13 | 374.76 | 376.55 |
378.11
|
373.16
|
471K | -0.01% | ||||
| Aug 12 | 374.81 | 366.6 |
376.03
|
365.94
|
565K | 3.74% | ||||
| Aug 11 | 361.31 | 366.1 |
369.21
|
360.66
|
627K | -1.12% | ||||
| Aug 10 | 365.41 | 364.83 |
366.71
|
359.75
|
548K | -0.18% | ||||
| Aug 7 | 366.07 | 370.74 |
371.17
|
362.33
|
573K | -0.86% | ||||
| Aug 6 | 369.23 | 368.27 |
369.35
|
364.42
|
402K | 0.20% | ||||
| Aug 5 | 368.51 | 370.76 |
373.21
|
367.15
|
591K | -0.49% | ||||
| Aug 4 | 370.33 | 368.62 |
371.58
|
368.51
|
833K | 1.01% | ||||
| Aug 3 | 366.61 | 360.9 |
367.13
|
359.82
|
863K | 3.64% | ||||
| Jul 31 | 353.72 | 361.95 |
362.16
|
350.74
|
955K | -2.48% | ||||
| Jul 30 | 362.73 | 355.85 |
362.77
|
355
|
1.0M | -0.52% | ||||
| Jul 29 | 364.62 | 365 |
366.16
|
361.69
|
1.4M | -3.12% | ||||
| Jul 28 | 376.36 | 381.27 |
381.65
|
376.24
|
502K | -1.42% | ||||
| Jul 27 | 381.78 | 377.44 |
383.69
|
376.26
|
1.1M | 3.83% | ||||
| Jul 24 | 367.68 | 371.01 |
375.16
|
366.77
|
1.6M | -4.31% | ||||
| Jul 23 | 384.23 | 390.19 |
394.19
|
382.05
|
991K | -2.13% | ||||
| Jul 22 | 392.6 | 392.59 |
394.44
|
389.83
|
710K | 2.29% | ||||
| Jul 21 | 383.82 | 392.12 |
392.19
|
383.22
|
825K | -1.96% | ||||
| Jul 20 | 391.48 | 383.91 |
392.47
|
382.08
|
973K | 2.06% | ||||
| Jul 17 | 383.59 | 385.43 |
387.05
|
380.11
|
1.0M | -0.42% | ||||
| Jul 16 | 385.22 | 373.7 |
392.48
|
373.03
|
2.2M | 2.61% | ||||
| Jul 15 | 375.43 | 387.23 |
387.23
|
372.51
|
1.6M | -5.39% | ||||
| Jul 14 | 396.83 | 386.63 |
397.5
|
385.41
|
880K | 2.11% | ||||
| Jul 13 | 388.62 | 399.32 |
402.47
|
388.11
|
1.1M | -1.83% | ||||
| Jul 10 | 395.85 | 399.08 |
399.19
|
391.95
|
667K | 0.33% | ||||
| Jul 9 | 394.53 | 395.33 |
395.45
|
386.1
|
644K | 0.66% | ||||
| Jul 8 | 391.93 | 388.83 |
392.15
|
386.89
|
599K | 2.59% | ||||
| Jul 7 | 382.02 | 384.91 |
388.48
|
382.02
|
411K | -0.89% | ||||
| Jul 6 | 385.46 | 386.04 |
389.49
|
383.82
|
753K | 3.28% | ||||
| Jul 2 | 373.22 | 373.56 |
375.88
|
372.41
|
449K | 1.53% | ||||
| Jul 1 | 367.59 | 368.03 |
370.19
|
365.27
|
517K | -0.12% | ||||
| Jun 30 | 368.03 | 362.22 |
368.81
|
362.22
|
679K | 0.88% | ||||
| Jun 29 | 364.81 | 363.13 |
364.87
|
358.17
|
613K | 0.84% | ||||
| Jun 26 | 361.76 | 367.43 |
368.2
|
361
|
493K | -1.31% | ||||
| Jun 25 | 366.55 | 362.33 |
366.89
|
358.67
|
465K | 1.37% | ||||
| Jun 24 | 361.58 | 365.59 |
367.56
|
359.53
|
611K | -1.38% | ||||
| Jun 23 | 366.64 | 370.22 |
371.73
|
366.57
|
604K | 0.65% | ||||
| Jun 22 | 364.29 | 362.38 |
364.93
|
359.82
|
554K | 1% | ||||
| Jun 19 | 360.67 | 364.73 |
368.14
|
359.59
|
787K | 0.50% | ||||
| Jun 18 | 358.88 | 359.58 |
361.8
|
356.52
|
493K | -0.97% | ||||
| Jun 17 | 362.41 | 361.38 |
365.75
|
360.41
|
706K | 2.94% | ||||
| Jun 16 | 352.05 | 351.25 |
355
|
347.04
|
859K | 0.58% | ||||
| Jun 15 | 350.01 | 337.51 |
350.01
|
337.25
|
598K | 2.02% | ||||
| Jun 12 | 343.07 | 346.26 |
347.27
|
337.25
|
845K | 3.06% | ||||
| Jun 11 | 332.89 | 341.05 |
344.72
|
332.8
|
919K | -4.32% | ||||
| Jun 10 | 347.92 | 351.01 |
353.42
|
347.71
|
997K | -0.4% | ||||
| Jun 9 | 349.33 | 346.62 |
353.14
|
345.18
|
727K | 0.02% | ||||
| Jun 8 | 349.25 | 350.42 |
351.39
|
343.25
|
1.0M | -2.23% | ||||
| Jun 5 | 357.22 | 359 |
364.16
|
356.16
|
899K | 1.16% | ||||
| Jun 4 | 353.11 | 347.85 |
353.39
|
347
|
883K | 1.97% | ||||
| Jun 3 | 346.3 | 340.51 |
347.46
|
338.85
|
694K | 3.46% | ||||
| Jun 2 | 334.73 | 331.69 |
335.02
|
328.77
|
717K | 2.45% | ||||
| Jun 1 | 326.73 | 323.75 |
327.07
|
323.63
|
526K | -0.84% | ||||
| May 29 | 329.51 | 325.49 |
329.98
|
324.41
|
650K | 2.98% | ||||
| May 28 | 319.97 | 321.26 |
329.08
|
319.41
|
794K | 0.45% | ||||
| May 27 | 318.53 | 319.1 |
319.48
|
311.22
|
808K | -0.42% | ||||
| May 26 | 319.86 | 322.74 |
325.29
|
319.4
|
540K | 0.16% | ||||
| May 22 | 319.36 | 315.97 |
319.5
|
314.32
|
365K | 0.12% | ||||
| May 21 | 318.99 | 322.53 |
324.46
|
317.31
|
639K | -2.04% | ||||
| May 20 | 325.64 | 318.24 |
325.77
|
317.65
|
1.1M | 6.33% | ||||
| May 19 | 306.25 | 303.82 |
311.99
|
303.73
|
686K | 0.45% | ||||
| May 18 | 304.89 | 297.69 |
306.56
|
297.66
|
997K | 4.22% | ||||
| May 15 | 292.54 | 292.47 |
296.22
|
290.17
|
957K | -3.31% | ||||
| May 14 | 302.55 | 286.17 |
303.76
|
283.31
|
1.3M | 2.83% | ||||
| May 13 | 294.23 | 298.49 |
301.47
|
290.75
|
1.1M | -0.81% | ||||
| May 12 | 296.63 | 305.38 |
305.9
|
296.24
|
482K | -2.55% | ||||
| May 11 | 304.39 | 298.6 |
305.8
|
298.35
|
514K | 0% | ||||
| May 8 | 304.4 | 300.22 |
304.51
|
299.44
|
681K | 1.61% | ||||
| May 7 | 299.59 | 297.94 |
300.12
|
294.55
|
573K | 2.63% | ||||
| May 6 | 291.9 | 293.89 |
295.78
|
290.79
|
552K | 1.23% | ||||
| May 5 | 288.35 | 284.33 |
293
|
284.33
|
822K | 1.83% | ||||
| May 4 | 283.18 | 279.6 |
283.23
|
275.96
|
1.0M | 1.48% | ||||
| May 1 | 279.06 | 283.86 |
283.86
|
278.2
|
863K | -3.25% | ||||
| Apr 30 | 288.43 | 301.36 |
301.53
|
287.06
|
846K | -5.03% | ||||
| Apr 29 | 303.71 | 296.3 |
304.76
|
295.35
|
968K | 4.22% | ||||
| Apr 28 | 291.42 | 297.59 |
297.59
|
291.09
|
532K | 0.18% | ||||
| Apr 27 | 290.9 | 293.79 |
294.76
|
290.28
|
689K | -0.32% | ||||
| Apr 24 | 291.84 | 289.89 |
292.46
|
285.97
|
464K | 0.84% | ||||
| Apr 23 | 289.4 | 290.94 |
297.16
|
288.31
|
731K | -1.89% | ||||
| Apr 22 | 294.97 | 290 |
295.47
|
288.23
|
596K | 4.94% | ||||
| Apr 21 | 281.09 | 286.07 |
287.55
|
278.57
|
664K | -3.6% | ||||
| Apr 20 | 291.58 | 291.65 |
298.01
|
291.44
|
510K | -1.38% | ||||
| Apr 17 | 295.65 | 301.25 |
301.43
|
293.61
|
899K | 1.11% | ||||
| Apr 16 | 292.4 | 289.83 |
292.55
|
286.17
|
1.2M | 3.51% | ||||
| Apr 15 | 282.49 | 276.92 |
284.54
|
275.05
|
1.5M | -2.23% | ||||
| Apr 14 | 288.93 | 286.99 |
294.76
|
285.05
|
1.7M | 5.41% | ||||
| Apr 13 | 274.1 | 274.85 |
276.15
|
272.01
|
789K | -0.98% | ||||
| Apr 9 | 276.81 | 282.22 |
285.13
|
275.12
|
729K | -0.64% | ||||
| Apr 8 | 278.58 | 278.03 |
281.34
|
274.41
|
892K | 2.20% | ||||
| Apr 7 | 272.59 | 280.46 |
281.28
|
271
|
768K | 0.54% | ||||
| Apr 6 | 271.13 | 260 |
272.78
|
259.42
|
808K | 10.84% | ||||
| Apr 3 | 244.61 | 246.06 |
248
|
242.48
|
572K | -1.08% | ||||
| Apr 2 | 247.28 | 243.87 |
251.96
|
242.25
|
789K | -0.69% | ||||
| Apr 1 | 249.01 | 253.13 |
257.68
|
247.38
|
716K | -4.83% | ||||
| Mar 31 | 261.64 | 268.12 |
268.59
|
259
|
882K | -2.38% | ||||
| Mar 30 | 268.03 | 263.57 |
270.13
|
260.69
|
1.1M | 6.10% | ||||
| Mar 27 | 252.62 | 262.21 |
263.71
|
251.81
|
1.5M | -8.44% | ||||
| Mar 26 | 275.9 | 262.89 |
277.14
|
261.61
|
1.0M | 5.28% | ||||
| Mar 25 | 262.07 | 260.67 |
272.34
|
251.95
|
1.2M | 0.71% | ||||
| Mar 24 | 260.21 | 254.33 |
260.53
|
250.8
|
1.4M | 11.61% | ||||
| Mar 23 | 233.15 | 225.33 |
235.3
|
222.67
|
1.7M | 7.89% | ||||
| Mar 20 | 216.1 | 225.15 |
237.32
|
215.59
|
2.3M | 0.97% | ||||
| Mar 19 | 214.03 | 205.81 |
219.24
|
200.59
|
1.6M | 8.65% | ||||
| Mar 18 | 196.99 | 213.36 |
226.29
|
191.25
|
3.1M | -17.35% | ||||
| Mar 17 | 238.34 | 231.55 |
239.98
|
225.02
|
1.6M | 3.92% | ||||
| Mar 16 | 229.36 | 220.65 |
248.21
|
209.62
|
1.5M | -10.74% | ||||
| Mar 13 | 256.95 | 257.06 |
257.86
|
233.84
|
2.6M | 6.73% | ||||
| Mar 12 | 240.75 | 245.42 |
254.86
|
237.55
|
2.8M | -8.86% | ||||
| Mar 11 | 264.14 | 272.51 |
274.33
|
260.56
|
1.2M | -5.58% | ||||
| Mar 10 | 279.76 | 277.99 |
280.35
|
265
|
1.7M | 6.01% | ||||
| Mar 9 | 263.91 | 265.45 |
276.37
|
263.86
|
1.8M | -8.4% | ||||
| Mar 6 | 288.11 | 284.46 |
288.24
|
281.29
|
1.1M | -0.05% | ||||
| Mar 5 | 288.25 | 291.04 |
295.94
|
286.04
|
1.5M | -4.43% | ||||
| Mar 4 | 301.61 | 292.39 |
301.99
|
289.98
|
1.3M | 6.09% | ||||
| Mar 3 | 284.3 | 292.93 |
296.85
|
282.22
|
1.9M | -1.11% | ||||
| Mar 2 | 287.49 | 279.62 |
287.49
|
275.47
|
1.1M | 3.90% | ||||
| Feb 28 | 276.71 | 267.81 |
277.46
|
265.98
|
1.6M | -0.19% | ||||
| Feb 27 | 277.23 | 278.86 |
286.85
|
275.87
|
1.4M | -3.17% | ||||
| Feb 26 | 286.32 | 289.45 |
292.31
|
285.59
|
861K | 0.61% | ||||
| Feb 25 | 284.59 | 295.55 |
295.93
|
284.44
|
1.2M | -2% | ||||
| Feb 24 | 290.4 | 289.05 |
295.23
|
288.27
|
1.3M | -5.1% | ||||
| Feb 21 | 306 | 310.2 |
310.83
|
304.73
|
1.1M | -2.38% | ||||
| Feb 20 | 313.47 | 315.85 |
316.58
|
310.44
|
1.1M | -1.24% | ||||
| Feb 19 | 317.39 | 311.15 |
317.63
|
311
|
1.1M | 2.66% | ||||
| Feb 18 | 309.18 | 307.4 |
310.2
|
306.89
|
757K | -2.25% | ||||
| Feb 14 | 316.3 | 317.37 |
319.22
|
314.51
|
661K | -0.3% | ||||
| Feb 13 | 317.25 | 314.95 |
318.37
|
314.02
|
742K | -0.06% | ||||
| Feb 12 | 317.44 | 315.63 |
317.71
|
315.25
|
656K | 0.45% | ||||
| Feb 11 | 316.01 | 313.04 |
316.27
|
313.01
|
790K | 2.04% | ||||
| Feb 10 | 309.68 | 304.04 |
309.7
|
304
|
373K | 1.54% | ||||
| Feb 7 | 304.97 | 304.67 |
305.63
|
303.2
|
1.8M | -1.48% | ||||
| Feb 6 | 309.55 | 307.53 |
309.61
|
306.62
|
698K | 1.05% | ||||
| Feb 5 | 306.32 | 307.35 |
307.35
|
303.05
|
1.0M | 2.37% | ||||
| Feb 4 | 299.23 | 294.91 |
299.26
|
294.23
|
795K | 3.84% | ||||
| Feb 3 | 288.16 | 283.63 |
288.85
|
283.32
|
831K | 2.67% | ||||
| Jan 31 | 280.66 | 288 |
288.25
|
280.17
|
1.3M | -4.66% | ||||
| Jan 30 | 294.38 | 290.79 |
294.7
|
290.54
|
794K | -0.59% | ||||
| Jan 29 | 296.14 | 296.07 |
298.29
|
293.71
|
968K | 2.05% | ||||
| Jan 28 | 290.18 | 286.23 |
290.26
|
285.16
|
1.6M | 2.08% | ||||
| Jan 27 | 284.28 | 287.16 |
288.62
|
283.77
|
889K | -3.9% | ||||
| Jan 24 | 295.83 | 296.89 |
299.33
|
294.49
|
978K | 0.51% | ||||
| Jan 23 | 294.32 | 296.93 |
297.1
|
291.56
|
713K | -0.65% | ||||
| Jan 22 | 296.25 | 300.56 |
301.66
|
296.01
|
1.1M | -0.72% | ||||
| Jan 21 | 298.4 | 298.11 |
301.25
|
297.47
|
573K | -0.55% | ||||
| Jan 17 | 300.04 | 300.9 |
301.05
|
299.27
|
744K | -0.35% | ||||
| Jan 16 | 301.08 | 302.55 |
302.94
|
299.55
|
548K | 0.33% | ||||
| Jan 15 | 300.08 | 301.6 |
302.95
|
299.75
|
505K | -0.82% | ||||
| Jan 14 | 302.55 | 299.15 |
305.9
|
298.47
|
610K | 0.36% | ||||
| Jan 13 | 301.45 | 298.68 |
301.62
|
297.5
|
406K | 1.78% | ||||
| Jan 10 | 296.18 | 300.05 |
300.51
|
295.56
|
448K | -1.73% | ||||
| Jan 9 | 301.38 | 303.28 |
303.91
|
300.27
|
580K | -0.17% | ||||
| Jan 8 | 301.89 | 300.66 |
303.19
|
299.94
|
537K | 1.04% | ||||
| Jan 7 | 298.79 | 298.67 |
301.22
|
297.41
|
478K | 1.09% | ||||
| Jan 6 | 295.58 | 293.17 |
295.72
|
292.43
|
618K | -0.8% | ||||
| Jan 3 | 297.95 | 298.04 |
300.75
|
297.66
|
411K | -1.61% | ||||
| Jan 2 | 302.83 | 301.27 |
303.32
|
300.61
|
574K | 2.33% | ||||
| Dec 31 | 295.94 | 294.98 |
296.49
|
293.36
|
299K | 0.36% | ||||
| Dec 30 | 294.89 | 296.42 |
296.7
|
293.65
|
339K | -0.6% | ||||
| Dec 27 | 296.67 | 297.45 |
298.5
|
296.15
|
317K | 0.11% | ||||
| Dec 26 | 296.34 | 295.04 |
296.55
|
294.23
|
191K | 0.48% | ||||
| Dec 24 | 294.93 | 293.99 |
295.19
|
291.3
|
220K | -0.41% | ||||
| Dec 23 | 296.14 | 295.5 |
297.42
|
295.45
|
425K | 0.87% | ||||
| Dec 20 | 293.59 | 292.75 |
294.36
|
292.31
|
825K | 0.61% | ||||
| Dec 19 | 291.82 | 290.65 |
291.83
|
289.14
|
410K | -0.12% | ||||
| Dec 18 | 292.16 | 294.83 |
295.66
|
291.91
|
479K | -0.91% | ||||
| Dec 17 | 294.84 | 296.98 |
297.09
|
293.06
|
401K | 0.64% | ||||
| Dec 16 | 292.97 | 291.23 |
293.95
|
291.23
|
553K | 1.06% | ||||
| Dec 13 | 289.89 | 288.53 |
291.83
|
287.11
|
723K | 0.92% | ||||
| Dec 12 | 287.24 | 281.7 |
287.28
|
281.3
|
857K | 1.13% | ||||
| Dec 11 | 284.04 | 278.44 |
284.36
|
278.44
|
466K | 1.77% | ||||
| Dec 10 | 279.11 | 277.89 |
280.28
|
277.23
|
380K | 0.57% | ||||
| Dec 9 | 277.52 | 282.12 |
282.5
|
277.43
|
431K | -0.92% | ||||
| Dec 6 | 280.09 | 280.8 |
281.97
|
278.6
|
725K | 2.28% | ||||
| Dec 5 | 273.84 | 272.81 |
275.18
|
271.4
|
639K | 1.51% | ||||
| Dec 4 | 269.76 | 268.96 |
270.41
|
268.14
|
447K | 1.86% | ||||
| Dec 3 | 264.84 | 263.14 |
265
|
261.11
|
934K | -0.28% | ||||
| Dec 2 | 265.59 | 270.11 |
270.21
|
263.92
|
778K | -1.86% | ||||
| Nov 29 | 270.62 | 273.43 |
273.43
|
270.43
|
268K | -0.32% | ||||
| Nov 27 | 271.48 | 271.2 |
271.65
|
270.08
|
383K | 0% | ||||
| Nov 26 | 271.47 | 273.72 |
273.84
|
271.21
|
455K | 0.12% | ||||
| Nov 25 | 271.15 | 268.36 |
271.75
|
268.13
|
412K | 1.85% | ||||
| Nov 22 | 266.22 | 269.87 |
270.23
|
264.81
|
620K | -0.3% | ||||
| Nov 21 | 267.03 | 269.45 |
269.51
|
266.59
|
656K | -0.68% | ||||
| Nov 20 | 268.87 | 271.3 |
272
|
267
|
416K | -0.99% | ||||
| Nov 19 | 271.55 | 272.95 |
273.24
|
270.4
|
470K | -0.7% | ||||
| Nov 18 | 273.47 | 273.07 |
276.23
|
271.81
|
440K | -0.55% | ||||
| Nov 15 | 274.97 | 274.31 |
275.52
|
273.58
|
671K | 1.94% | ||||
| Nov 14 | 269.73 | 268.65 |
270.46
|
268.15
|
547K | -0.07% | ||||
| Nov 13 | 269.92 | 268.03 |
270.49
|
267.31
|
426K | 0.87% | ||||
| Nov 12 | 267.59 | 268.2 |
269.15
|
266.61
|
341K | 0.33% | ||||
| Nov 11 | 266.72 | 266.15 |
267.49
|
265.13
|
455K | -0.21% | ||||
| Nov 8 | 267.29 | 265.79 |
268.2
|
264.69
|
747K | -0.13% | ||||
| Nov 7 | 267.65 | 269.08 |
270.77
|
267.2
|
564K | -0.41% | ||||
| Nov 6 | 268.74 | 269.55 |
270.13
|
267.81
|
909K | -1.13% | ||||
| Nov 5 | 271.8 | 271.82 |
273.93
|
271
|
406K | -0.51% | ||||
| Nov 4 | 273.18 | 272.6 |
275
|
272.08
|
665K | 0.95% | ||||
| Nov 1 | 270.6 | 267.21 |
270.84
|
266.16
|
619K | 3.29% | ||||
| Oct 31 | 261.97 | 265.3 |
265.3
|
261.32
|
635K | -1.39% | ||||
| Oct 30 | 265.65 | 263.16 |
266.02
|
261.08
|
497K | 0.40% | ||||
| Oct 29 | 264.6 | 268.88 |
269.26
|
264.24
|
510K | -0.72% | ||||
| Oct 28 | 266.51 | 267.39 |
268.36
|
265.88
|
685K | 0.95% | ||||
| Oct 25 | 263.99 | 262.45 |
264.7
|
261.88
|
556K | -0.37% | ||||
| Oct 24 | 264.97 | 260.8 |
265.48
|
260.65
|
648K | 2.84% | ||||
| Oct 23 | 257.66 | 254.85 |
257.95
|
253.59
|
925K | 0.93% | ||||
| Oct 22 | 255.29 | 258.81 |
260.27
|
255.07
|
828K | -1.97% | ||||
| Oct 21 | 260.43 | 257.78 |
261
|
257.1
|
840K | 2.36% | ||||
| Oct 18 | 254.42 | 253.99 |
255.3
|
252.33
|
1.6M | 0.26% | ||||
| Oct 17 | 253.76 | 256.19 |
257.17
|
253.26
|
1.5M | -0.28% | ||||
| Oct 16 | 254.47 | 260.26 |
260.69
|
253.53
|
1.7M | -4.89% | ||||
| Oct 15 | 267.54 | 263.44 |
269.39
|
263.01
|
1.3M | 2.26% | ||||
| Oct 14 | 261.64 | 259.82 |
262
|
259.09
|
732K | 0.63% | ||||
| Oct 11 | 260 | 258.4 |
262.46
|
257.74
|
1.0M | 3.38% | ||||
| Oct 10 | 251.49 | 249.14 |
254.24
|
248.38
|
837K | 2.12% | ||||
| Oct 9 | 246.27 | 245.56 |
247.95
|
244.84
|
438K | 1.73% | ||||
| Oct 8 | 242.08 | 244.05 |
245.6
|
241.51
|
577K | -2.16% | ||||
| Oct 7 | 247.42 | 247.41 |
249.43
|
247.18
|
563K | 0.56% | ||||
| Oct 4 | 246.04 | 244.47 |
246.35
|
244.18
|
524K | 0.69% | ||||
| Oct 3 | 244.35 | 240.91 |
244.88
|
238.54
|
549K | 1.69% | ||||
| Oct 2 | 240.29 | 243.49 |
243.52
|
238.29
|
712K | -2.08% | ||||
| Oct 1 | 245.39 | 249.17 |
250.17
|
244.68
|
656K | -1.22% | ||||
| Sep 30 | 248.42 | 244.98 |
249.41
|
244.82
|
512K | 1.93% | ||||
| Sep 27 | 243.71 | 247.07 |
248.05
|
241.31
|
572K | -1.75% | ||||
| Sep 26 | 248.04 | 249.56 |
249.64
|
246.47
|
621K | 0.21% | ||||
| Sep 25 | 247.53 | 242.67 |
248.03
|
241.17
|
542K | 0.46% | ||||
| Sep 24 | 246.39 | 248.74 |
249.94
|
245.14
|
607K | -0.84% | ||||
| Sep 23 | 248.48 | 246.19 |
249.25
|
245.84
|
349K | 1.09% | ||||
| Sep 20 | 245.79 | 250.7 |
250.88
|
244.67
|
838K | -1.52% | ||||
| Sep 19 | 249.59 | 250.43 |
252.11
|
249.59
|
416K | -0.08% | ||||
| Sep 18 | 249.79 | 248.71 |
250.54
|
246.61
|
521K | 0.68% | ||||
| Sep 17 | 248.1 | 245.66 |
248.41
|
245.2
|
736K | 0.77% | ||||
| Sep 16 | 246.21 | 246.08 |
247.32
|
245.39
|
399K | -1.12% | ||||
| Sep 13 | 248.99 | 250.36 |
251.23
|
248.37
|
934K | 0.88% | ||||
| Sep 12 | 246.83 | 245.1 |
248.21
|
244.6
|
828K | 0.65% | ||||
| Sep 11 | 245.24 | 241.68 |
245.24
|
241.24
|
782K | 1.48% | ||||
| Sep 10 | 241.67 | 240.07 |
241.67
|
238.11
|
736K | 0.14% | ||||
| Sep 9 | 241.33 | 239.08 |
242.32
|
238.88
|
537K | 1.16% | ||||
| Sep 6 | 238.56 | 238.19 |
240.11
|
237.17
|
872K | 0.62% | ||||
| Sep 5 | 237.09 | 236.35 |
238.03
|
235.7
|
982K | 4.32% | ||||
| Sep 4 | 227.27 | 224.74 |
227.45
|
224.18
|
444K | 3.30% | ||||
| Sep 3 | 220.02 | 220.65 |
221.58
|
218.9
|
613K | -1.16% | ||||
| Aug 30 | 222.61 | 223.27 |
224.01
|
220.12
|
358K | 1.31% | ||||
| Aug 29 | 219.74 | 220.05 |
221.87
|
219.53
|
370K | 1.85% | ||||
| Aug 28 | 215.75 | 213.18 |
215.94
|
212.34
|
318K | 0.78% | ||||
| Aug 27 | 214.07 | 215.31 |
215.67
|
213.1
|
360K | 0.04% | ||||
| Aug 26 | 213.99 | 213.86 |
214.44
|
212.31
|
297K | 1.66% | ||||
| Aug 23 | 210.5 | 213.63 |
216.5
|
209.6
|
602K | -2.21% | ||||
| Aug 22 | 215.26 | 216.31 |
216.84
|
213.66
|
376K | -0.82% | ||||
| Aug 21 | 217.03 | 218.61 |
218.61
|
216.51
|
298K | 1.09% | ||||
| Aug 20 | 214.69 | 215.64 |
216.22
|
214.08
|
275K | -0.46% | ||||
| Aug 19 | 215.69 | 216.82 |
217.43
|
215.13
|
338K | 1.33% | ||||
| Aug 16 | 212.85 | 209.29 |
213.33
|
209.09
|
598K | 1.42% | ||||
| Aug 15 | 209.86 | 209.34 |
211.33
|
207.57
|
678K | 0.55% | ||||
| Aug 14 | 208.72 | 210.82 |
212.25
|
207.07
|
914K | -4.78% | ||||
| Aug 13 | 219.2 | 212.72 |
220.8
|
211.39
|
598K | 2.21% | ||||
| Aug 12 | 214.45 | 216.05 |
216.61
|
213.7
|
292K | -0.71% | ||||
| Aug 9 | 215.99 | 216.83 |
217.36
|
213.22
|
415K | -1.84% | ||||
| Aug 8 | 220.03 | 216.9 |
220.55
|
216.66
|
628K | 2.01% | ||||
| Aug 7 | 215.7 | 213.57 |
216.24
|
212.4
|
429K | 0.38% | ||||
| Aug 6 | 214.89 | 215.58 |
216.53
|
212.54
|
481K | 1.30% | ||||
| Aug 5 | 212.13 | 216.38 |
216.42
|
210.3
|
694K | -3.54% | ||||
| Aug 2 | 219.91 | 222.54 |
222.54
|
218.19
|
556K | -0.69% | ||||
| Aug 1 | 221.44 | 225.98 |
229.97
|
219.18
|
834K | -0.61% | ||||
| Jul 31 | 222.81 | 227.06 |
227.36
|
221.21
|
520K | -2.42% | ||||
| Jul 30 | 228.34 | 227.66 |
229.41
|
227.33
|
465K | -1.14% | ||||
| Jul 29 | 230.97 | 230.61 |
231.26
|
229.39
|
326K | 0.05% | ||||
| Jul 26 | 230.85 | 232.22 |
232.41
|
230.83
|
400K | 0.35% | ||||
| Jul 25 | 230.05 | 232.76 |
232.97
|
229.72
|
522K | -1.71% | ||||
| Jul 24 | 234.06 | 230.19 |
234.5
|
230.01
|
787K | 1.67% | ||||
| Jul 23 | 230.21 | 230.87 |
231.33
|
229.32
|
831K | 1.08% | ||||
| Jul 22 | 227.74 | 225.29 |
228.12
|
225.29
|
788K | 1.84% | ||||
| Jul 19 | 223.62 | 223.19 |
224.93
|
223.11
|
791K | -1.34% | ||||
| Jul 18 | 226.65 | 221.69 |
226.99
|
221.57
|
1.8M | 4.13% | ||||
| Jul 17 | 217.67 | 217.65 |
219.58
|
215.21
|
2.1M | 6.18% | ||||
| Jul 16 | 205 | 205.4 |
206.93
|
204.36
|
639K | -0.85% | ||||
| Jul 15 | 206.76 | 208.32 |
209.19
|
206.05
|
681K | -0.68% | ||||
| Jul 12 | 208.18 | 208.04 |
209.06
|
207.38
|
427K | -0.27% | ||||
| Jul 11 | 208.74 | 209.61 |
209.75
|
207.3
|
270K | 0.30% | ||||
| Jul 10 | 208.12 | 207.5 |
209.31
|
206.97
|
986K | 0.73% | ||||
| Jul 9 | 206.61 | 205.89 |
207.31
|
205.3
|
530K | -0.68% | ||||
| Jul 8 | 208.03 | 208.57 |
209.51
|
206.82
|
425K | -0.82% | ||||
| Jul 5 | 209.75 | 209.53 |
210.38
|
207.19
|
429K | -1.91% | ||||
| Jul 3 | 213.83 | 213.83 |
214.79
|
213.39
|
297K | -0.28% | ||||
| Jul 2 | 214.42 | 214.52 |
215.27
|
213.36
|
572K | -0.26% | ||||
| Jul 1 | 214.97 | 215.97 |
216.59
|
212.97
|
634K | 3.39% | ||||
| Jun 28 | 207.93 | 209.27 |
209.76
|
207.62
|
405K | 1.43% | ||||
| Jun 27 | 204.99 | 204.69 |
205.53
|
204.09
|
345K | 0.29% | ||||
| Jun 26 | 204.39 | 204.39 |
204.97
|
203.08
|
785K | 2.69% | ||||
| Jun 25 | 199.04 | 202.8 |
203.09
|
198.12
|
535K | -1.85% | ||||
| Jun 24 | 202.8 | 203.39 |
203.86
|
201.88
|
477K | 0.26% | ||||
| Jun 21 | 202.27 | 201.3 |
202.8
|
200.41
|
563K | 0.30% | ||||
| Jun 20 | 201.66 | 203.11 |
203.61
|
200.49
|
431K | 2.46% | ||||
| Jun 19 | 196.82 | 196.47 |
198.22
|
195.32
|
358K | 1.08% | ||||
| Jun 18 | 194.72 | 189.49 |
195.8
|
189.49
|
1.4M | 2.68% | ||||
| Jun 17 | 189.64 | 192 |
192.43
|
189.54
|
476K | -1.24% | ||||
| Jun 14 | 192.02 | 191.55 |
193.13
|
190.5
|
482K | -2.99% | ||||
| Jun 13 | 197.93 | 197.76 |
198.14
|
197.01
|
268K | 0.56% | ||||
| Jun 12 | 196.82 | 199.55 |
199.55
|
196.73
|
465K | -1.64% | ||||
| Jun 11 | 200.1 | 202.36 |
202.66
|
199.06
|
520K | 0.93% | ||||
| Jun 10 | 198.26 | 196.27 |
199.43
|
196.16
|
756K | 0.83% | ||||
| Jun 7 | 196.62 | 195.63 |
198.46
|
194.96
|
482K | 2% | ||||
| Jun 6 | 192.76 | 190.67 |
193.1
|
190.22
|
399K | 1.77% | ||||
| Jun 5 | 189.4 | 191.83 |
192.21
|
188.81
|
356K | -0.56% | ||||
| Jun 4 | 190.46 | 188.97 |
190.56
|
188.11
|
923K | 1.86% | ||||
| Jun 3 | 186.98 | 188.58 |
189.85
|
186.31
|
527K | -0.57% | ||||
| May 31 | 188.05 | 188.62 |
189.89
|
187.68
|
777K | -0.97% | ||||
| May 30 | 189.89 | 189.15 |
191.25
|
188.81
|
466K | 0.71% | ||||
| May 29 | 188.56 | 188.56 |
190.08
|
186.9
|
1.2M | -1.27% | ||||
| May 28 | 190.99 | 192.62 |
193.38
|
190.89
|
666K | 0.63% | ||||
| May 24 | 189.8 | 191.97 |
192.66
|
189.67
|
432K | -0.43% | ||||
| May 23 | 190.62 | 189.57 |
191.46
|
188.8
|
835K | -0.48% | ||||
| May 22 | 191.53 | 191.48 |
193.84
|
191.48
|
505K | -1.15% | ||||
| May 21 | 193.75 | 194.5 |
195.16
|
193.08
|
737K | 1.72% | ||||
| May 20 | 190.48 | 193.87 |
195.27
|
188.87
|
1.3M | -5.33% | ||||
| May 17 | 201.2 | 201.86 |
204.46
|
200.75
|
700K | -0.47% | ||||
| May 16 | 202.14 | 200.54 |
203.67
|
200.06
|
709K | 0.75% | ||||
| May 15 | 200.63 | 195.14 |
202.1
|
194.96
|
711K | 1.31% | ||||
| May 14 | 198.04 | 195.34 |
198.97
|
194.73
|
1.0M | 3.99% | ||||
| May 13 | 190.44 | 193.4 |
193.98
|
189.92
|
994K | -4.18% | ||||
| May 10 | 198.74 | 198.11 |
200
|
195.43
|
780K | -0.13% | ||||
| May 9 | 198.99 | 198.38 |
199.94
|
194.74
|
688K | -1.21% | ||||
| May 8 | 201.43 | 201.69 |
203.57
|
200.9
|
573K | 0.37% | ||||
| May 7 | 200.69 | 203 |
203
|
198.41
|
623K | -2.18% | ||||
| May 6 | 205.17 | 202.24 |
205.54
|
201.05
|
413K | -1.68% | ||||
| May 3 | 208.68 | 206.77 |
208.69
|
206.22
|
345K | 1.34% | ||||
| May 2 | 205.93 | 206.54 |
207.48
|
204.09
|
405K | -0.22% | ||||
| May 1 | 206.39 | 209.92 |
210.87
|
206.37
|
391K | -1.16% | ||||
| Apr 30 | 208.82 | 206.64 |
209.01
|
206.29
|
337K | 1.17% | ||||
| Apr 29 | 206.41 | 205.91 |
207.26
|
205.06
|
366K | -0.38% | ||||
| Apr 26 | 207.2 | 204.87 |
207.26
|
203.18
|
638K | 0.48% | ||||
| Apr 25 | 206.21 | 206.86 |
207.31
|
204.02
|
757K | 0.39% | ||||
| Apr 24 | 205.41 | 205.56 |
207.81
|
205.2
|
486K | 0.06% | ||||
| Apr 23 | 205.29 | 204.11 |
206.11
|
204.03
|
438K | -0.11% | ||||
| Apr 22 | 205.51 | 204.62 |
205.87
|
203.73
|
357K | -0.19% | ||||
| Apr 18 | 205.91 | 206.05 |
207.03
|
204.58
|
1.0M | 1.25% | ||||
| Apr 17 | 203.36 | 208.38 |
208.9
|
200.58
|
1.3M | -0.13% | ||||
| Apr 16 | 203.62 | 201.38 |
204.46
|
201.08
|
755K | 1.89% | ||||
| Apr 15 | 199.84 | 201.28 |
201.73
|
199.01
|
389K | -1.47% | ||||
| Apr 12 | 202.82 | 201.83 |
202.88
|
200.67
|
431K | 2.48% | ||||
| Apr 11 | 197.91 | 197.72 |
199.25
|
197.29
|
453K | -0.94% | ||||
| Apr 10 | 199.79 | 200.09 |
200.72
|
198.59
|
612K | -0.88% | ||||
| Apr 9 | 201.57 | 202.1 |
203.01
|
201.06
|
708K | -0.98% | ||||
| Apr 8 | 203.56 | 202 |
203.68
|
201.63
|
504K | 0% | ||||