About
Profile
Acuity Brands, Inc. (NYSE: AYI) is a market-leading industrial technology company. We develop, manufacture and bring to market products and services that make the world more brilliant, productive, and connected including building management systems, contr
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
AYI
...
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.
- Acuity Brands Non-GAAP EPS of $3.72 beats by $0.49, revenue of $934.7M in-line
- Acuity Brands Q1 2024 Earnings Preview
- Catalyst Watch: CES lights up tech, retail's ICR conference and bank earnings blitz
- Goldman Sachs 2024 stock strategy - beaten-down cyclicals
- Acuity Brands files for a mixed shelf offering
- Acuity Brands downgraded to Sell at CFRA on softer demand outlook
- Acuity Brands' stock rises after adjusted EPS beats Wall Street's forecast
- Acuity Brands Non-GAAP EPS of $3.97 beats by $0.24, revenue of $1.01B misses by $10M
- Acuity Brands FQ4 2023 Earnings Preview
- Acuity Brands declares $0.13 dividend
- Acuity Brands Non-GAAP EPS of $3.75 beats by $0.02, revenue of $1B misses by $50M
- Acuity Brands declares $0.13 dividend
- General Electric, Honeywell are safest industrial stocks into Q1 earnings: Wells Fargo
- Acuity Brands to acquire KE2 Therm Solutions
- Acuity Brands stock slumps on slower than expected sales
- Acuity Brands Non-GAAP EPS of $3.06 beats by $0.33, revenue of $943.6M misses by $14.86M
- Acuity Brands Q2 2023 Earnings Preview
- Acuity Brands declares $0.13 dividend
- Worthington gets earnings boost to top industrial gainer of week, Acuity Brands sees loser tag
- Acuity Brands declares $0.13 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 7, 2022 | 2.85 / 2.42 | 926.1M / 880.24M |
Beat! |
| October 6, 2021 | 3.27 / 2.85 | 992.7M / 961.59M |
Beat! |
| July 1, 2021 | 2.77 / 2.26 | 899.7M / 839.71M |
Beat! |
| March 31, 2021 | 2.12 / 1.73 | 776.6M / 776.99M |
Beat! |
| January 7, 2021 | 2.03 / 1.84 | 792M / 788.07M |
Beat! |
| October 8, 2020 | 2.35 / 2.03 | 891.2M / 825.95M |
Beat! |
| June 30, 2020 | 1.94 / 1.22 | 776.2M / 741.62M |
Beat! |
| April 2, 2020 | 1.84 / 1.9 | 824.2M / 806.41M |
Beat! |
| January 9, 2020 | 2.13 / 2.18 | 834.7M / 874.76M | |
| October 2, 2019 | 2.75 / 2.81 | 938.1M / 1.03B |
Beat! |
| July 2, 2019 | 2.53 / 2.42 | 947.6M / 971.45M | |
| April 3, 2019 | 1.99 / 1.78 | 854.4M / 878.11M | |
| January 9, 2019 | 2.32 / 2.11 | 932.6M / 922.61M |
Beat! |
| October 3, 2018 | 2.68 / 2.55 | 1.06B / 1.01B |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 12, 2023 | 157.33 | 158.01 |
159.46
|
155.75
|
185K | 0.33% | ||||
| May 11, 2023 | 156.81 | 156.17 |
157.15
|
152.6
|
151K | -0.16% | ||||
| May 10, 2023 | 157.06 | 158.82 |
159.87
|
155.33
|
220K | -0.16% | ||||
| May 9, 2023 | 157.31 | 157.07 |
159.01
|
156.46
|
174K | -0.61% | ||||
| May 8, 2023 | 158.27 | 159.12 |
160.04
|
157.57
|
169K | 0.18% | ||||
| May 5, 2023 | 157.98 | 157.61 |
158.98
|
156.55
|
141K | 1.96% | ||||
| May 4, 2023 | 154.95 | 160.07 |
160.07
|
153.77
|
313K | -3.5% | ||||
| May 3, 2023 | 160.57 | 159.25 |
162.6
|
159.25
|
317K | 0.99% | ||||
| May 2, 2023 | 159 | 157.72 |
160.16
|
157.14
|
349K | 0.06% | ||||
| May 1, 2023 | 158.91 | 157.54 |
159.8
|
156.71
|
204K | 0.97% | ||||
| Apr 28, 2023 | 157.38 | 155.17 |
158.24
|
155.17
|
250K | 1.57% | ||||
| Apr 27, 2023 | 154.94 | 153.75 |
156.11
|
152.8
|
461K | 1.08% | ||||
| Apr 26, 2023 | 153.29 | 154.25 |
156.89
|
153.12
|
295K | -0.74% | ||||
| Apr 25, 2023 | 154.43 | 157.63 |
158.37
|
154.3
|
255K | -2.46% | ||||
| Apr 24, 2023 | 158.33 | 157.83 |
158.93
|
156.97
|
232K | 0.59% | ||||
| Apr 21, 2023 | 157.4 | 159.81 |
159.9
|
156.85
|
280K | -1.32% | ||||
| Apr 20, 2023 | 159.5 | 161.48 |
163.37
|
158.53
|
345K | -1.66% | ||||
| Apr 19, 2023 | 162.2 | 161.36 |
163.01
|
160.61
|
352K | 0.05% | ||||
| Apr 18, 2023 | 162.12 | 160.84 |
162.71
|
159.87
|
425K | 1.23% | ||||
| Apr 17, 2023 | 160.15 | 158.47 |
160.22
|
157.96
|
353K | 1.52% | ||||
| Apr 14, 2023 | 157.75 | 158.27 |
162.19
|
157.32
|
481K | -0.79% | ||||
| Apr 13, 2023 | 159 | 160.05 |
160.05
|
154.35
|
491K | -0.3% | ||||
| Apr 12, 2023 | 159.48 | 160.61 |
162.13
|
159.35
|
359K | 0.29% | ||||
| Apr 11, 2023 | 159.02 | 158.72 |
159.84
|
157.73
|
430K | 0.35% | ||||
| Apr 10, 2023 | 158.47 | 157.81 |
161.2
|
157.61
|
514K | -0.12% | ||||
| Apr 6, 2023 | 158.66 | 161.24 |
161.83
|
157.73
|
637K | -1.89% | ||||
| Apr 5, 2023 | 161.72 | 160.96 |
163.17
|
158.76
|
745K | -0.86% | ||||
| Apr 4, 2023 | 163.13 | 169.28 |
173.8
|
158.12
|
1.3M | -11.02% | ||||
| Apr 3, 2023 | 183.33 | 183.26 |
185.01
|
181.76
|
500K | 0.33% | ||||
| Mar 31, 2023 | 182.73 | 180.97 |
182.86
|
179.65
|
229K | 1.99% | ||||
| Mar 30, 2023 | 179.17 | 180.03 |
182.31
|
178.93
|
374K | 1.04% | ||||
| Mar 29, 2023 | 177.32 | 175.45 |
178.08
|
174.11
|
277K | 1.77% | ||||
| Mar 28, 2023 | 174.23 | 172.98 |
175.71
|
171.88
|
355K | 0.89% | ||||
| Mar 27, 2023 | 172.7 | 171.56 |
175.15
|
170.71
|
319K | 2.29% | ||||
| Mar 24, 2023 | 168.84 | 171 |
171.27
|
165.24
|
535K | -2.71% | ||||
| Mar 23, 2023 | 173.54 | 178.12 |
179
|
171.52
|
478K | -2.41% | ||||
| Mar 22, 2023 | 177.83 | 183.9 |
184.23
|
177.8
|
352K | -3.03% | ||||
| Mar 21, 2023 | 183.38 | 187.43 |
188.8
|
180.73
|
414K | -0.93% | ||||
| Mar 20, 2023 | 185.1 | 184.02 |
186.76
|
183.45
|
274K | 1.62% | ||||
| Mar 17, 2023 | 182.15 | 187.17 |
187.45
|
181.95
|
364K | -3.48% | ||||
| Mar 16, 2023 | 188.72 | 183.63 |
189.83
|
183.63
|
224K | 1.77% | ||||
| Mar 15, 2023 | 185.43 | 187.69 |
188.64
|
180.74
|
374K | -3.47% | ||||
| Mar 14, 2023 | 192.09 | 190.86 |
194.33
|
188.15
|
299K | 2.93% | ||||
| Mar 13, 2023 | 186.62 | 185.91 |
189.65
|
183.7
|
244K | -1.78% | ||||
| Mar 10, 2023 | 190.01 | 198.37 |
198.58
|
188.85
|
273K | -4.07% | ||||
| Mar 9, 2023 | 198.07 | 201.05 |
202.9
|
197.69
|
260K | -1% | ||||
| Mar 8, 2023 | 200.08 | 197.09 |
200.22
|
195.63
|
242K | 1.85% | ||||
| Mar 7, 2023 | 196.44 | 195.41 |
196.86
|
194.24
|
179K | 0.84% | ||||
| Mar 6, 2023 | 194.8 | 197.04 |
198.47
|
193.7
|
264K | -1.35% | ||||
| Mar 3, 2023 | 197.47 | 195.31 |
197.49
|
193.64
|
243K | 1.14% | ||||
| Mar 2, 2023 | 195.25 | 192.09 |
195.29
|
187.02
|
233K | 1.11% | ||||
| Mar 1, 2023 | 193.1 | 193.68 |
194.8
|
191.29
|
293K | -0.44% | ||||
| Feb 28, 2023 | 193.96 | 191.97 |
195.62
|
190.91
|
318K | 0.53% | ||||
| Feb 27, 2023 | 192.94 | 192.04 |
194.47
|
191.27
|
235K | 1% | ||||
| Feb 24, 2023 | 191.03 | 190.56 |
191.85
|
189.43
|
210K | -1.26% | ||||
| Feb 23, 2023 | 193.46 | 192.81 |
194.02
|
190.96
|
146K | 1.01% | ||||
| Feb 22, 2023 | 191.52 | 192.08 |
193.94
|
190.77
|
187K | 0.08% | ||||
| Feb 21, 2023 | 191.36 | 194.04 |
194.94
|
190.51
|
494K | -2.57% | ||||
| Feb 17, 2023 | 196.41 | 193.24 |
196.5
|
191.66
|
239K | 1.54% | ||||
| Feb 16, 2023 | 193.44 | 190.75 |
195.16
|
190.12
|
144K | -0.1% | ||||
| Feb 15, 2023 | 193.63 | 192.04 |
194.49
|
191.04
|
152K | 0.49% | ||||
| Feb 14, 2023 | 192.68 | 190.63 |
193.47
|
188.16
|
207K | 0.60% | ||||
| Feb 13, 2023 | 191.53 | 188.53 |
191.6
|
187.98
|
147K | 1.73% | ||||
| Feb 10, 2023 | 188.27 | 186.49 |
188.59
|
184.85
|
209K | 0.69% | ||||
| Feb 9, 2023 | 186.98 | 192.86 |
194.13
|
184.93
|
422K | -2.42% | ||||
| Feb 8, 2023 | 191.62 | 193.21 |
195.59
|
191.59
|
189K | -1.67% | ||||
| Feb 7, 2023 | 194.87 | 191.79 |
196.31
|
189.36
|
313K | 1.70% | ||||
| Feb 6, 2023 | 191.61 | 191.04 |
192.04
|
189.23
|
208K | 0% | ||||
| Feb 3, 2023 | 191.61 | 187.95 |
193.09
|
187.82
|
186K | 0.93% | ||||
| Feb 2, 2023 | 189.85 | 191.69 |
193.96
|
189.3
|
312K | -1.03% | ||||
| Feb 1, 2023 | 191.82 | 188.89 |
192.6
|
186.81
|
239K | 1.75% | ||||
| Jan 31, 2023 | 188.52 | 184.86 |
188.52
|
184.01
|
248K | 1.90% | ||||
| Jan 30, 2023 | 185 | 184.17 |
186.34
|
183.57
|
266K | -0.06% | ||||
| Jan 27, 2023 | 185.12 | 182.11 |
185.79
|
182.11
|
185K | 1.65% | ||||
| Jan 26, 2023 | 182.11 | 182.07 |
182.57
|
179.64
|
182K | 1.02% | ||||
| Jan 25, 2023 | 180.27 | 176.42 |
180.28
|
175.89
|
204K | 1.04% | ||||
| Jan 24, 2023 | 178.42 | 176 |
179.52
|
174.89
|
198K | 1.05% | ||||
| Jan 23, 2023 | 176.56 | 176.16 |
177.07
|
175.1
|
174K | 0.38% | ||||
| Jan 20, 2023 | 175.89 | 173.99 |
176.2
|
171.65
|
255K | 1.67% | ||||
| Jan 19, 2023 | 173 | 172.52 |
174.11
|
171.14
|
323K | 0% | ||||
| Jan 18, 2023 | 173 | 174.12 |
175.99
|
171.06
|
362K | -0.28% | ||||
| Jan 17, 2023 | 173.48 | 174.09 |
175.8
|
170.75
|
378K | -0.17% | ||||
| Jan 13, 2023 | 173.78 | 170.14 |
174.87
|
168.2
|
191K | 0.80% | ||||
| Jan 12, 2023 | 172.4 | 175.56 |
177.12
|
171.51
|
311K | -1.21% | ||||
| Jan 11, 2023 | 174.51 | 177.17 |
179.29
|
173.32
|
353K | -0.77% | ||||
| Jan 10, 2023 | 175.86 | 175.66 |
175.87
|
170.03
|
323K | 0.69% | ||||
| Jan 9, 2023 | 174.65 | 175.35 |
190
|
170.86
|
595K | 2.88% | ||||
| Jan 6, 2023 | 169.76 | 170.34 |
171.12
|
167.33
|
526K | 1.18% | ||||
| Jan 5, 2023 | 167.78 | 169.76 |
171.93
|
166.95
|
325K | -2.22% | ||||
| Jan 4, 2023 | 171.59 | 169.34 |
172.13
|
166.67
|
262K | 2% | ||||
| Jan 3, 2023 | 168.23 | 168.09 |
169.59
|
164.98
|
306K | 1.58% | ||||
| Dec 30 | 165.61 | 166.39 |
167.69
|
164.51
|
193K | -0.96% | ||||
| Dec 29 | 167.21 | 165.92 |
169.1
|
164.01
|
184K | 1.24% | ||||
| Dec 28 | 165.16 | 169.09 |
169.09
|
164.82
|
102K | -1.67% | ||||
| Dec 27 | 167.97 | 167.42 |
168.95
|
165.4
|
161K | 0.97% | ||||
| Dec 23 | 166.35 | 166.02 |
166.77
|
163.76
|
201K | 0.48% | ||||
| Dec 22 | 165.56 | 166.73 |
166.92
|
163.36
|
206K | -1.94% | ||||
| Dec 21 | 168.84 | 168.7 |
169.31
|
166.85
|
176K | 1.39% | ||||
| Dec 20 | 166.53 | 165.29 |
167.35
|
164.88
|
240K | 0.20% | ||||
| Dec 19 | 166.2 | 166.49 |
168.48
|
165.59
|
258K | 0.03% | ||||
| Dec 16 | 166.15 | 169.1 |
169.75
|
161.73
|
807K | -4.7% | ||||
| Dec 15 | 174.35 | 176.3 |
176.33
|
171.36
|
243K | -2.11% | ||||
| Dec 14 | 178.1 | 180.03 |
181.34
|
176.5
|
236K | -1.3% | ||||
| Dec 13 | 180.45 | 187.67 |
190.59
|
178.76
|
182K | -0.14% | ||||
| Dec 12 | 180.71 | 179.1 |
181.48
|
176.92
|
206K | 1.92% | ||||
| Dec 9 | 177.31 | 178.34 |
179.99
|
176.56
|
135K | -0.84% | ||||
| Dec 8 | 178.82 | 183.23 |
184.27
|
178.24
|
190K | -1.77% | ||||
| Dec 7 | 182.05 | 180.2 |
184.63
|
179.17
|
232K | 1.07% | ||||
| Dec 6 | 180.12 | 181.91 |
182.56
|
177.12
|
215K | -0.55% | ||||
| Dec 5 | 181.11 | 186.41 |
186.41
|
180.26
|
198K | -4.17% | ||||
| Dec 2 | 189 | 185.72 |
190.24
|
185.72
|
116K | 0.15% | ||||
| Dec 1 | 188.72 | 189.95 |
190.16
|
185.52
|
234K | 0.23% | ||||
| Nov 30 | 188.29 | 188.17 |
189.42
|
181.76
|
277K | 0.22% | ||||
| Nov 29 | 187.88 | 187.06 |
189.72
|
187.06
|
176K | 0.33% | ||||
| Nov 28 | 187.26 | 189.66 |
190.11
|
185.02
|
172K | -1.85% | ||||
| Nov 25 | 190.78 | 191.75 |
192.38
|
189.87
|
67.7K | 0.07% | ||||
| Nov 23 | 190.64 | 192.07 |
193.32
|
189.97
|
124K | -0.74% | ||||
| Nov 22 | 192.07 | 188.69 |
192.07
|
188.69
|
151K | 2.42% | ||||
| Nov 21 | 187.53 | 185.49 |
189.37
|
185.49
|
107K | 0.71% | ||||
| Nov 18 | 186.21 | 185.35 |
186.56
|
183.32
|
219K | 2.17% | ||||
| Nov 17 | 182.26 | 184.67 |
186.18
|
179.75
|
275K | -3.23% | ||||
| Nov 16 | 188.34 | 188.38 |
190.52
|
186.11
|
152K | -1.51% | ||||
| Nov 15 | 191.23 | 187.69 |
192.74
|
187.69
|
326K | 2.56% | ||||
| Nov 14 | 186.45 | 189.66 |
191.23
|
186.28
|
193K | -2.32% | ||||
| Nov 11 | 190.87 | 197.32 |
198.85
|
190.58
|
311K | -2.92% | ||||
| Nov 10 | 196.61 | 192.44 |
197.91
|
191.76
|
224K | 6.46% | ||||
| Nov 9 | 184.68 | 186.29 |
189.85
|
182.97
|
245K | -1.91% | ||||
| Nov 8 | 188.27 | 186.73 |
190.2
|
185.16
|
282K | 1.45% | ||||
| Nov 7 | 185.58 | 182.18 |
185.71
|
179.85
|
213K | 2.72% | ||||
| Nov 4 | 180.66 | 180.5 |
183.31
|
177.88
|
253K | 1.67% | ||||
| Nov 3 | 177.69 | 177.22 |
180.06
|
176.15
|
228K | -1.4% | ||||
| Nov 2 | 180.21 | 183.77 |
186.1
|
179.46
|
137K | -2.82% | ||||
| Nov 1 | 185.43 | 185.57 |
186.32
|
183.57
|
147K | 1.01% | ||||
| Oct 31 | 183.57 | 182.46 |
184.36
|
181.64
|
155K | -0.26% | ||||
| Oct 28 | 184.04 | 180.83 |
185.43
|
179.03
|
149K | 2.07% | ||||
| Oct 27 | 180.3 | 183.22 |
185.93
|
179.99
|
242K | -0.85% | ||||
| Oct 26 | 181.84 | 185.19 |
186.17
|
181.67
|
272K | -1.58% | ||||
| Oct 25 | 184.76 | 177.39 |
184.96
|
177.39
|
298K | 3.94% | ||||
| Oct 24 | 177.75 | 174.89 |
178.78
|
173.3
|
243K | 2.15% | ||||
| Oct 21 | 174.01 | 167.2 |
174.32
|
165.83
|
222K | 4.45% | ||||
| Oct 20 | 166.59 | 172.81 |
174.03
|
166.16
|
258K | -3.02% | ||||
| Oct 19 | 171.77 | 174.46 |
176.46
|
170.29
|
234K | -1.86% | ||||
| Oct 18 | 175.02 | 175.5 |
177.28
|
173.54
|
281K | 2.41% | ||||
| Oct 17 | 170.9 | 167.74 |
170.96
|
167.13
|
272K | 3.61% | ||||
| Oct 14 | 164.94 | 172.01 |
172.36
|
164.35
|
254K | -3.66% | ||||
| Oct 13 | 171.2 | 164.89 |
173.65
|
162.96
|
376K | 2.14% | ||||
| Oct 12 | 167.61 | 167.49 |
170.45
|
165.45
|
378K | 0.74% | ||||
| Oct 11 | 166.38 | 160.42 |
169.21
|
160.21
|
504K | 3.18% | ||||
| Oct 10 | 161.25 | 158.77 |
161.54
|
157.59
|
260K | 2.57% | ||||
| Oct 7 | 157.21 | 162.22 |
162.22
|
155.29
|
378K | -4.34% | ||||
| Oct 6 | 164.34 | 168.64 |
170.04
|
163.81
|
348K | -2.96% | ||||
| Oct 5 | 169.35 | 166.41 |
170.77
|
164.47
|
508K | 1.10% | ||||
| Oct 4 | 167.5 | 173 |
173
|
165.56
|
813K | 4.92% | ||||
| Oct 3 | 159.65 | 158.68 |
163.04
|
158.32
|
443K | 1.38% | ||||
| Sep 30 | 157.47 | 153.94 |
160.28
|
153.01
|
429K | 2.13% | ||||
| Sep 29 | 154.19 | 155.14 |
155.84
|
152.93
|
293K | -2.23% | ||||
| Sep 28 | 157.7 | 155.19 |
159.17
|
153.65
|
287K | 2.73% | ||||
| Sep 27 | 153.51 | 158.11 |
158.78
|
152.39
|
306K | -2.46% | ||||
| Sep 26 | 157.38 | 157.62 |
161.25
|
157.27
|
255K | -0.45% | ||||
| Sep 23 | 158.09 | 157.05 |
158.75
|
155.69
|
223K | -0.35% | ||||
| Sep 22 | 158.64 | 163.75 |
163.8
|
158.3
|
235K | -2.98% | ||||
| Sep 21 | 163.51 | 163.58 |
168.81
|
161.75
|
431K | 0.89% | ||||
| Sep 20 | 162.07 | 161.48 |
163.41
|
160.53
|
431K | -0.63% | ||||
| Sep 19 | 163.1 | 153.52 |
163.48
|
153.52
|
410K | 5.23% | ||||
| Sep 16 | 155 | 156.53 |
157.11
|
153.58
|
1.1M | -2.77% | ||||
| Sep 15 | 159.41 | 162.37 |
164.69
|
158.88
|
448K | -1.93% | ||||
| Sep 14 | 162.55 | 163.25 |
163.74
|
159.49
|
370K | -0.25% | ||||
| Sep 13 | 162.96 | 169.07 |
169.26
|
161.67
|
321K | -6.02% | ||||
| Sep 12 | 173.39 | 172.6 |
175.43
|
171.69
|
234K | 1.09% | ||||
| Sep 9 | 171.52 | 167.82 |
171.77
|
167.12
|
217K | 3.01% | ||||
| Sep 8 | 166.51 | 163 |
167.32
|
161.86
|
232K | 1.20% | ||||
| Sep 7 | 164.53 | 160.57 |
165.13
|
159.4
|
208K | 2.63% | ||||
| Sep 6 | 160.31 | 160.34 |
160.36
|
156.47
|
344K | 0.10% | ||||
| Sep 2 | 160.15 | 165.5 |
165.5
|
159.4
|
239K | -1.83% | ||||
| Sep 1 | 163.14 | 162.87 |
163.32
|
160.59
|
170K | -0.48% | ||||
| Aug 31 | 163.93 | 166.33 |
166.33
|
163.26
|
190K | -1.45% | ||||
| Aug 30 | 166.35 | 169.18 |
169.49
|
166.12
|
156K | -1.42% | ||||
| Aug 29 | 168.74 | 168.39 |
170.43
|
163.95
|
243K | -1.72% | ||||
| Aug 26 | 171.7 | 181 |
181.22
|
171.56
|
142K | -5.13% | ||||
| Aug 25 | 180.98 | 180.81 |
182.68
|
180.22
|
112K | 0.98% | ||||
| Aug 24 | 179.22 | 179.31 |
181.01
|
178.86
|
107K | 0.35% | ||||
| Aug 23 | 178.6 | 179.02 |
181.72
|
178.48
|
108K | -0.12% | ||||
| Aug 22 | 178.82 | 180.48 |
181.9
|
178.7
|
117K | -3.02% | ||||
| Aug 19 | 184.39 | 185.8 |
186.09
|
182.63
|
140K | -1.29% | ||||
| Aug 18 | 186.8 | 186.8 |
187.5
|
185.38
|
99.3K | 0.51% | ||||
| Aug 17 | 185.86 | 183.39 |
186.49
|
182.8
|
184K | 0.02% | ||||
| Aug 16 | 185.82 | 181.67 |
186.98
|
181.61
|
243K | 1.46% | ||||
| Aug 15 | 183.15 | 181.87 |
184.4
|
181.87
|
139K | -0.05% | ||||
| Aug 12 | 183.24 | 181.34 |
184.29
|
181.2
|
120K | 0.93% | ||||
| Aug 11 | 181.55 | 180.04 |
184.24
|
180.04
|
183K | 1.23% | ||||
| Aug 10 | 179.35 | 176.3 |
179.78
|
175.38
|
181K | 3.32% | ||||
| Aug 9 | 173.59 | 178.69 |
178.69
|
172.18
|
271K | -3.23% | ||||
| Aug 8 | 179.38 | 179.44 |
181.86
|
179.2
|
223K | 0.23% | ||||
| Aug 5 | 178.97 | 174.54 |
179.07
|
172.98
|
184K | 2.02% | ||||
| Aug 4 | 175.43 | 175.63 |
176.79
|
174.71
|
236K | -0.36% | ||||
| Aug 3 | 176.07 | 177.12 |
177.12
|
173.69
|
199K | -0.38% | ||||
| Aug 2 | 176.75 | 179.96 |
179.96
|
176.65
|
192K | -2.68% | ||||
| Aug 1 | 181.61 | 183.92 |
183.92
|
179.61
|
251K | -0.43% | ||||
| Jul 29 | 182.4 | 177.72 |
183.76
|
177.45
|
278K | 2.43% | ||||
| Jul 28 | 178.07 | 173.91 |
178.1
|
172.86
|
292K | 3.87% | ||||
| Jul 27 | 171.44 | 174.64 |
174.77
|
170.01
|
565K | -1.67% | ||||
| Jul 26 | 174.35 | 176.18 |
176.78
|
174.04
|
342K | -0.78% | ||||
| Jul 25 | 175.72 | 176.34 |
176.34
|
174.13
|
284K | -0.27% | ||||
| Jul 22 | 176.2 | 177.76 |
177.98
|
175.48
|
203K | -0.29% | ||||
| Jul 21 | 176.72 | 174.91 |
176.77
|
173.48
|
211K | 0.97% | ||||
| Jul 20 | 175.03 | 172.39 |
175.24
|
168.88
|
246K | 1.54% | ||||
| Jul 19 | 172.38 | 166.9 |
172.7
|
166.25
|
267K | 5.05% | ||||
| Jul 18 | 164.1 | 166.41 |
166.93
|
163.75
|
277K | -0.22% | ||||
| Jul 15 | 164.47 | 163.47 |
165.38
|
161.29
|
210K | 1.67% | ||||
| Jul 14 | 161.77 | 157.85 |
161.97
|
157.28
|
271K | 0.75% | ||||
| Jul 13 | 160.56 | 158.41 |
161.19
|
157.54
|
250K | -0.16% | ||||
| Jul 12 | 160.81 | 157.57 |
163.59
|
157.57
|
298K | 1.80% | ||||
| Jul 11 | 157.96 | 154.5 |
158.12
|
154.5
|
203K | 0.89% | ||||
| Jul 8 | 156.56 | 157.5 |
157.71
|
154.65
|
222K | -0.8% | ||||
| Jul 7 | 157.83 | 157.37 |
158.95
|
156.26
|
218K | 1.17% | ||||
| Jul 6 | 156.01 | 156.59 |
156.97
|
152.63
|
298K | 0.06% | ||||
| Jul 5 | 155.92 | 155.3 |
156.1
|
152.01
|
331K | -1.22% | ||||
| Jul 1 | 157.84 | 154.65 |
158.37
|
153.31
|
344K | 2.47% | ||||
| Jun 30 | 154.04 | 161.7 |
161.87
|
153.04
|
787K | -1.09% | ||||
| Jun 29 | 155.74 | 154.08 |
156.21
|
151.3
|
395K | 0.91% | ||||
| Jun 28 | 154.34 | 157.61 |
159.45
|
154.19
|
376K | -1.58% | ||||
| Jun 27 | 156.81 | 155.95 |
159.6
|
155.13
|
404K | 1.38% | ||||
| Jun 24 | 154.68 | 148.94 |
155.55
|
148.46
|
573K | 5.68% | ||||
| Jun 23 | 146.36 | 149.79 |
149.79
|
142.71
|
772K | -5.61% | ||||
| Jun 22 | 155.06 | 152.47 |
155.31
|
151.2
|
356K | -0.11% | ||||
| Jun 21 | 155.23 | 156.79 |
157.65
|
154.18
|
269K | 1.10% | ||||
| Jun 17 | 153.54 | 158.15 |
159.36
|
151.3
|
642K | -2.9% | ||||
| Jun 16 | 158.12 | 165.18 |
165.18
|
157.16
|
283K | -6.44% | ||||
| Jun 15 | 169 | 168.85 |
171.4
|
167.16
|
290K | 1.11% | ||||
| Jun 14 | 167.14 | 167 |
168.23
|
164.42
|
318K | 0.42% | ||||
| Jun 13 | 166.44 | 168.79 |
169.96
|
164.29
|
271K | -3.74% | ||||
| Jun 10 | 172.91 | 175.25 |
176.45
|
172.84
|
120K | -2.86% | ||||
| Jun 9 | 178 | 178.94 |
180.09
|
177.84
|
173K | -0.69% | ||||
| Jun 8 | 179.23 | 183.94 |
184.81
|
179.05
|
173K | -3.37% | ||||
| Jun 7 | 185.49 | 180.79 |
186.51
|
179.89
|
223K | 1.88% | ||||
| Jun 6 | 182.06 | 181 |
182.96
|
179.96
|
166K | 1.07% | ||||
| Jun 3 | 180.14 | 177.47 |
180.82
|
177.47
|
131K | 0.73% | ||||
| Jun 2 | 178.84 | 176.1 |
179.07
|
175.66
|
155K | 2.30% | ||||
| Jun 1 | 174.82 | 175.45 |
176.92
|
172.02
|
182K | -0.11% | ||||
| May 31 | 175.02 | 175.57 |
176.54
|
171.93
|
293K | -1.6% | ||||
| May 27 | 177.86 | 175.68 |
178.65
|
175.68
|
146K | 1.66% | ||||
| May 26 | 174.96 | 170.64 |
175.29
|
170.64
|
167K | 3.69% | ||||
| May 25 | 168.74 | 164.38 |
170.11
|
163.44
|
230K | 2.58% | ||||
| May 24 | 164.49 | 164.04 |
165.18
|
160.64
|
350K | -0.71% | ||||
| May 23 | 165.66 | 165.88 |
167.77
|
164.41
|
215K | 0.81% | ||||
| May 20 | 164.33 | 167.8 |
168.23
|
160.88
|
279K | -1.52% | ||||
| May 19 | 166.87 | 165.91 |
170.14
|
164.93
|
263K | 0.08% | ||||
| May 18 | 166.73 | 169.03 |
170.67
|
166.51
|
246K | -2.29% | ||||
| May 17 | 170.64 | 168.05 |
171.22
|
167.4
|
239K | 3.34% | ||||
| May 16 | 165.13 | 165.47 |
166.75
|
163.3
|
190K | -0.47% | ||||
| May 13 | 165.91 | 166.79 |
168.15
|
164.95
|
232K | 0.39% | ||||
| May 12 | 165.27 | 158.73 |
165.49
|
158.47
|
348K | 3.32% | ||||
| May 11 | 159.96 | 162.88 |
166.08
|
159.74
|
274K | -1.69% | ||||
| May 10 | 162.71 | 167.52 |
168.08
|
160.36
|
350K | -1.64% | ||||
| May 9 | 165.42 | 164.46 |
167.61
|
164
|
324K | -0.66% | ||||
| May 6 | 166.52 | 171.19 |
171.19
|
165.56
|
456K | -3.46% | ||||
| May 5 | 172.48 | 176.97 |
178.02
|
170.66
|
234K | -2.98% | ||||
| May 4 | 177.77 | 174.77 |
178.05
|
171.8
|
286K | 2.53% | ||||
| May 3 | 173.38 | 172 |
174.56
|
170.75
|
286K | 0.14% | ||||
| May 2 | 173.13 | 172.07 |
174.22
|
169.54
|
272K | 0.38% | ||||
| Apr 29 | 172.48 | 176.87 |
178.12
|
172.27
|
195K | -3.07% | ||||
| Apr 28 | 177.95 | 175.49 |
178.34
|
172.98
|
197K | 2.55% | ||||
| Apr 27 | 173.53 | 176.82 |
177.74
|
172.81
|
274K | -1.49% | ||||
| Apr 26 | 176.15 | 176.29 |
177.58
|
175
|
268K | -0.67% | ||||
| Apr 25 | 177.33 | 172.54 |
177.33
|
170.2
|
230K | 1.77% | ||||
| Apr 22 | 174.24 | 178.43 |
179.37
|
173.35
|
272K | -3.36% | ||||
| Apr 21 | 180.3 | 183.93 |
185.61
|
179.16
|
356K | -0.5% | ||||
| Apr 20 | 181.21 | 178.42 |
182.86
|
176.05
|
367K | 2.36% | ||||
| Apr 19 | 177.03 | 173.24 |
178.05
|
172.06
|
327K | 2.83% | ||||
| Apr 18 | 172.15 | 170.11 |
174.68
|
170.11
|
280K | 0.80% | ||||
| Apr 14 | 170.79 | 172.92 |
174.56
|
170.29
|
281K | -1.23% | ||||
| Apr 13 | 172.92 | 168.62 |
173.49
|
168.31
|
333K | 2.50% | ||||
| Apr 12 | 168.7 | 169.46 |
172.74
|
168.19
|
300K | 0.17% | ||||
| Apr 11 | 168.42 | 167.7 |
172.36
|
166.44
|
612K | -0.17% | ||||
| Apr 8 | 168.7 | 164.83 |
170.67
|
164.83
|
533K | 1.92% | ||||
| Apr 7 | 165.53 | 167.45 |
169.63
|
165.09
|
568K | -1.48% | ||||
| Apr 6 | 168.01 | 168.11 |
170.56
|
165.92
|
640K | -1.24% | ||||
| Apr 5 | 170.12 | 184.77 |
184.77
|
164.45
|
1.5M | -8.08% | ||||
| Apr 4 | 185.07 | 190.53 |
191.29
|
182.7
|
474K | -3.17% | ||||
| Apr 1 | 191.12 | 191.22 |
193.06
|
189.85
|
269K | 0.96% | ||||
| Mar 31 | 189.3 | 194.07 |
195.69
|
189.17
|
218K | -2.46% | ||||
| Mar 30 | 194.07 | 194.51 |
196.34
|
192.49
|
203K | -1.25% | ||||
| Mar 29 | 196.53 | 196.51 |
198.13
|
194.22
|
201K | 0.99% | ||||
| Mar 28 | 194.6 | 194.41 |
196.66
|
191.64
|
208K | -0.29% | ||||
| Mar 25 | 195.16 | 191.5 |
195.45
|
190.34
|
215K | 2.80% | ||||
| Mar 24 | 189.84 | 189.58 |
190.03
|
187.61
|
153K | 0.68% | ||||
| Mar 23 | 188.56 | 191.16 |
191.99
|
187.91
|
188K | -1.91% | ||||
| Mar 22 | 192.24 | 195.97 |
196.91
|
191.06
|
279K | -1% | ||||
| Mar 21 | 194.18 | 192.78 |
194.44
|
190.11
|
229K | 0.48% | ||||
| Mar 18 | 193.26 | 194.5 |
194.82
|
190.27
|
361K | -1.22% | ||||
| Mar 17 | 195.64 | 187.35 |
195.95
|
186.35
|
389K | 3.32% | ||||
| Mar 16 | 189.36 | 185.62 |
190.21
|
184.79
|
259K | 2.70% | ||||
| Mar 15 | 184.39 | 183.05 |
185.77
|
182.06
|
232K | 1.59% | ||||
| Mar 14 | 181.51 | 181.25 |
183.5
|
178.63
|
364K | 0.35% | ||||
| Mar 11 | 180.87 | 184.99 |
187.33
|
180.8
|
165K | -1.8% | ||||
| Mar 10 | 184.19 | 184.96 |
186.7
|
182.08
|
285K | -2.03% | ||||
| Mar 9 | 188 | 186.31 |
190.52
|
184.76
|
177K | 2.74% | ||||
| Mar 8 | 182.98 | 184.7 |
189.67
|
182.45
|
263K | 0.57% | ||||
| Mar 7 | 181.95 | 186.12 |
187.63
|
181.56
|
219K | -1.34% | ||||
| Mar 4 | 184.43 | 182.89 |
184.81
|
179.81
|
279K | -0.14% | ||||
| Mar 3 | 184.69 | 190.85 |
191.36
|
183.23
|
213K | -2.38% | ||||
| Mar 2 | 189.2 | 185.12 |
191.48
|
185.06
|
275K | 3.54% | ||||
| Mar 1 | 182.74 | 181.91 |
183.73
|
179.79
|
287K | 0.20% | ||||
| Feb 28 | 182.37 | 179.79 |
183.93
|
179.79
|
196K | -0.38% | ||||
| Feb 25 | 183.06 | 176.8 |
183.4
|
176.8
|
228K | 3.41% | ||||
| Feb 24 | 177.02 | 169.04 |
177.32
|
167.85
|
234K | 3.01% | ||||
| Feb 23 | 171.84 | 178.15 |
179.38
|
171.59
|
234K | -3.08% | ||||
| Feb 22 | 177.31 | 181 |
181.71
|
176.7
|
169K | -1.97% | ||||
| Feb 18 | 180.87 | 181.18 |
183.44
|
179.46
|
197K | 0.12% | ||||
| Feb 17 | 180.65 | 185.07 |
185.07
|
180.56
|
195K | -3.06% | ||||
| Feb 16 | 186.35 | 184.31 |
187.39
|
183.34
|
245K | 0.40% | ||||
| Feb 15 | 185.61 | 185.69 |
187.05
|
184.17
|
190K | 1.37% | ||||
| Feb 14 | 183.11 | 182.54 |
184.37
|
181.24
|
215K | 0.52% | ||||
| Feb 11 | 182.17 | 188.87 |
189.54
|
181.65
|
252K | -2.93% | ||||
| Feb 10 | 187.67 | 188.48 |
192.76
|
186.98
|
230K | -2.16% | ||||
| Feb 9 | 191.82 | 190.32 |
192.9
|
190.32
|
244K | 1.71% | ||||
| Feb 8 | 188.6 | 187.55 |
188.89
|
186.28
|
297K | 1.13% | ||||
| Feb 7 | 186.5 | 188.35 |
189.09
|
185.87
|
192K | -0.54% | ||||
| Feb 4 | 187.52 | 187.87 |
192.75
|
185.17
|
162K | -0.81% | ||||
| Feb 3 | 189.05 | 193.08 |
194.75
|
188.72
|
194K | -2.87% | ||||
| Feb 2 | 194.64 | 192.86 |
196.55
|
192.29
|
231K | 0.29% | ||||
| Feb 1 | 194.07 | 193.91 |
194.84
|
191.25
|
218K | 1.33% | ||||
| Jan 31 | 191.53 | 187.29 |
191.96
|
186.77
|
448K | 1.79% | ||||
| Jan 28 | 188.16 | 186.99 |
188.17
|
183.22
|
341K | 0.84% | ||||
| Jan 27 | 186.6 | 195.58 |
195.58
|
185.46
|
372K | -3.74% | ||||
| Jan 26 | 193.84 | 196.48 |
200.34
|
192.88
|
231K | -1.1% | ||||
| Jan 25 | 195.99 | 195.03 |
198.91
|
191.59
|
254K | -1.16% | ||||
| Jan 24 | 198.3 | 192.6 |
198.8
|
190.09
|
383K | 1.33% | ||||
| Jan 21 | 195.69 | 198.34 |
201.56
|
195.34
|
325K | -2.19% | ||||
| Jan 20 | 200.08 | 205.01 |
207.9
|
200.05
|
347K | -2.07% | ||||
| Jan 19 | 204.3 | 206.34 |
207.51
|
201.74
|
302K | -1.44% | ||||
| Jan 18 | 207.29 | 204.33 |
209.67
|
203.11
|
279K | 0.35% | ||||
| Jan 14 | 206.56 | 204.94 |
207.12
|
203.4
|
209K | -0.18% | ||||
| Jan 13 | 206.93 | 207.68 |
209.98
|
206.36
|
158K | -0.47% | ||||
| Jan 12 | 207.9 | 210.91 |
212.62
|
206.2
|
211K | -0.41% | ||||
| Jan 11 | 208.75 | 204.22 |
208.76
|
201.77
|
369K | 2% | ||||
| Jan 10 | 204.65 | 217.78 |
218.67
|
201.23
|
612K | -4.65% | ||||
| Jan 7 | 214.63 | 212.97 |
219.99
|
212.16
|
638K | 1.87% | ||||
| Jan 6 | 210.69 | 213.6 |
214.81
|
210.69
|
250K | -1.11% | ||||
| Jan 5 | 213.06 | 215.79 |
217.13
|
212.82
|
378K | -1.68% | ||||
| Jan 4 | 216.7 | 215.7 |
220.97
|
214.46
|
336K | 1.69% | ||||
| Jan 3 | 213.09 | 215.82 |
218.3
|
209.35
|
309K | 0.65% | ||||
| Dec 31 | 211.72 | 211.44 |
213.99
|
210.19
|
165K | 0.13% | ||||
| Dec 30 | 211.44 | 219.56 |
219.56
|
211.31
|
161K | -3.19% | ||||
| Dec 29 | 218.4 | 215.48 |
219.49
|
214.81
|
193K | 1.61% | ||||
| Dec 28 | 214.94 | 213.8 |
216.92
|
213.54
|
239K | 0.02% | ||||
| Dec 27 | 214.89 | 208.72 |
215.02
|
208.72
|
198K | 2.82% | ||||
| Dec 23 | 208.99 | 207.74 |
210.5
|
205.71
|
157K | 1.38% | ||||
| Dec 22 | 206.15 | 208.87 |
210.65
|
204.81
|
222K | -1.79% | ||||
| Dec 21 | 209.91 | 201.51 |
209.95
|
201.51
|
290K | 5.89% | ||||
| Dec 20 | 198.24 | 201.79 |
202.33
|
194.04
|
298K | -2.59% | ||||
| Dec 17 | 203.52 | 196.88 |
205.64
|
196.63
|
1.3M | 2.79% | ||||
| Dec 16 | 198 | 202.09 |
202.33
|
196.6
|
268K | -1.11% | ||||
| Dec 15 | 200.22 | 199.25 |
201.61
|
198.57
|
352K | 0.39% | ||||
| Dec 14 | 199.44 | 198.4 |
200.42
|
197.1
|
308K | 0.05% | ||||
| Dec 13 | 199.34 | 200.21 |
201.26
|
197.43
|
296K | -0.53% | ||||
| Dec 10 | 200.41 | 200.1 |
200.68
|
197.63
|
253K | 0.60% | ||||
| Dec 9 | 199.22 | 201.32 |
201.4
|
198.38
|
218K | -1.35% | ||||
| Dec 8 | 201.95 | 201.31 |
203.28
|
199.89
|
620K | 0.57% | ||||
| Dec 7 | 200.81 | 200.67 |
202.96
|
199.6
|
396K | 1.27% | ||||
| Dec 6 | 198.3 | 198.02 |
200.15
|
195.11
|
316K | 1.06% | ||||
| Dec 3 | 196.22 | 200.54 |
201.48
|
193.87
|
280K | -1.58% | ||||
| Dec 2 | 199.36 | 198.19 |
200.66
|
196.41
|
310K | 1.17% | ||||
| Dec 1 | 197.05 | 205.21 |
205.84
|
197.03
|
341K | -2.14% | ||||
| Nov 30 | 201.35 | 207.12 |
208.2
|
199.76
|
284K | -3.03% | ||||
| Nov 29 | 207.65 | 212.51 |
213.09
|
207.49
|
218K | -1.15% | ||||
| Nov 26 | 210.06 | 210.08 |
212.06
|
208.71
|
109K | -2.27% | ||||
| Nov 24 | 214.93 | 214.6 |
215.85
|
212.31
|
265K | -0.26% | ||||
| Nov 23 | 215.48 | 213.97 |
217.83
|
213.97
|
265K | 0.26% | ||||
| Nov 22 | 214.92 | 217.65 |
218.99
|
214.42
|
326K | -0.46% | ||||
| Nov 19 | 215.91 | 216.7 |
218.08
|
214.79
|
311K | -0.73% | ||||
| Nov 18 | 217.5 | 220.7 |
221.21
|
215.9
|
298K | -0.56% | ||||
| Nov 17 | 218.73 | 219.27 |
220.26
|
217.76
|
319K | -0.12% | ||||
| Nov 16 | 219 | 219.95 |
220.3
|
218.28
|
318K | -0.71% | ||||
| Nov 15 | 220.56 | 223.93 |
223.93
|
219.82
|
333K | -0.39% | ||||
| Nov 12 | 221.42 | 221.61 |
223.46
|
220.46
|
174K | -0.19% | ||||
| Nov 11 | 221.85 | 223.18 |
223.71
|
221.01
|
161K | -0.19% | ||||
| Nov 10 | 222.27 | 222.8 |
223.62
|
220.45
|
158K | -0.87% | ||||
| Nov 9 | 224.23 | 218.85 |
224.59
|
218.73
|
315K | 2.81% | ||||
| Nov 8 | 218.11 | 218.22 |
219.16
|
215.88
|
240K | 1.11% | ||||
| Nov 5 | 215.71 | 211.52 |
215.82
|
210.93
|
167K | 2.80% | ||||
| Nov 4 | 209.84 | 212.51 |
213.58
|
209.26
|
207K | -1.1% | ||||
| Nov 3 | 212.17 | 207.69 |
212.88
|
206.77
|
234K | 1.55% | ||||
| Nov 2 | 208.94 | 207.66 |
210.92
|
206.97
|
250K | 0.66% | ||||
| Nov 1 | 207.57 | 206.22 |
209.1
|
205.61
|
322K | 1.04% | ||||
| Oct 29 | 205.43 | 207.72 |
208.64
|
203.01
|
302K | -1.25% | ||||
| Oct 28 | 208.04 | 204.28 |
208.29
|
203.92
|
239K | 2.32% | ||||
| Oct 27 | 203.33 | 205.99 |
206.5
|
203.02
|
252K | -1.22% | ||||
| Oct 26 | 205.85 | 207.08 |
208.75
|
204.38
|
271K | -0.57% | ||||
| Oct 25 | 207.02 | 204.59 |
208.36
|
204.01
|
402K | 1.16% | ||||
| Oct 22 | 204.65 | 205.52 |
207.39
|
203.55
|
210K | -0.18% | ||||
| Oct 21 | 205.02 | 204.88 |
209.96
|
203.34
|
265K | -0.19% | ||||
| Oct 20 | 205.4 | 207.34 |
208.76
|
204.93
|
437K | -1.56% | ||||
| Oct 19 | 208.66 | 211.2 |
211.2
|
207.57
|
161K | -0.95% | ||||
| Oct 18 | 210.67 | 206.38 |
212.52
|
206.38
|
274K | 1.42% | ||||
| Oct 15 | 207.73 | 210.5 |
212.17
|
207.44
|
248K | -0.49% | ||||
| Oct 14 | 208.76 | 208 |
210.6
|
206.41
|
394K | 1.22% | ||||
| Oct 13 | 206.25 | 207.47 |
207.47
|
201.8
|
542K | -0.42% | ||||
| Oct 12 | 207.11 | 209.77 |
210.32
|
205.35
|
395K | 0.63% | ||||
| Oct 11 | 205.82 | 203.34 |
209.42
|
202
|
596K | 1.47% | ||||
| Oct 8 | 202.83 | 200.53 |
203.14
|
198.17
|
564K | 1.80% | ||||
| Oct 7 | 199.24 | 201.39 |
201.9
|
197.47
|
618K | 1.89% | ||||
| Oct 6 | 195.55 | 193.71 |
204
|
192.84
|
1.3M | 10.90% | ||||
| Oct 5 | 176.33 | 174.66 |
177.68
|
173.47
|
415K | 1.36% | ||||
| Oct 4 | 173.97 | 173.51 |
176.09
|
172.38
|
369K | 0.10% | ||||
| Oct 1 | 173.79 | 173.97 |
175.27
|
170.12
|
450K | 0.24% | ||||
| Sep 30 | 173.37 | 177.73 |
178.98
|
173.28
|
277K | -1.61% | ||||
| Sep 29 | 176.21 | 175.54 |
177.9
|
170.77
|
410K | 0.30% | ||||
| Sep 28 | 175.68 | 179.41 |
180.13
|
174.91
|
247K | -2.22% | ||||
| Sep 27 | 179.67 | 180.77 |
185
|
179.26
|
309K | -0.48% | ||||
| Sep 24 | 180.54 | 178.74 |
182.03
|
178
|
234K | 0.75% | ||||
| Sep 23 | 179.2 | 175.55 |
180.45
|
175.09
|
314K | 3.26% | ||||
| Sep 22 | 173.54 | 170.44 |
175.53
|
170.44
|
324K | 2.08% | ||||
| Sep 21 | 170 | 171.15 |
171.27
|
167.79
|
361K | 0.11% | ||||
| Sep 20 | 169.81 | 165.69 |
170.28
|
163.8
|
371K | 0.04% | ||||
| Sep 17 | 169.74 | 171.4 |
171.4
|
166.62
|
1.1M | -1.63% | ||||
| Sep 16 | 172.55 | 171.58 |
174.11
|
170.29
|
196K | 0.91% | ||||
| Sep 15 | 171 | 169.14 |
171.39
|
168.98
|
252K | 1.09% | ||||
| Sep 14 | 169.15 | 173.69 |
174.29
|
168.74
|
233K | -2.06% | ||||
| Sep 13 | 172.71 | 173.72 |
173.72
|
169.39
|
228K | -0.11% | ||||
| Sep 10 | 172.9 | 174.48 |
176.01
|
172.7
|
235K | 0.01% | ||||
| Sep 9 | 172.89 | 172 |
177.76
|
171.89
|
206K | 0.23% | ||||
| Sep 8 | 172.5 | 172.79 |
174.46
|
171.32
|
318K | -0.72% | ||||
| Sep 7 | 173.75 | 176.03 |
177.92
|
173.5
|
224K | -1.96% | ||||
| Sep 3 | 177.22 | 179.44 |
179.44
|
176.98
|
214K | -1.45% | ||||
| Sep 2 | 179.83 | 182.5 |
182.5
|
178.51
|
280K | -0.64% | ||||
| Sep 1 | 180.98 | 185.06 |
185.06
|
180.03
|
371K | -1.92% | ||||
| Aug 31 | 184.53 | 185.09 |
186.26
|
181.13
|
244K | -0.55% | ||||
| Aug 30 | 185.55 | 189.16 |
189.16
|
185.49
|
161K | -1.32% | ||||
| Aug 27 | 188.03 | 184.64 |
188.83
|
184.07
|
250K | 1.44% | ||||
| Aug 26 | 185.36 | 187.58 |
188.08
|
185.1
|
189K | -0.93% | ||||
| Aug 25 | 187.1 | 185.39 |
188.73
|
185.39
|
122K | 0.73% | ||||
| Aug 24 | 185.75 | 185.28 |
188.19
|
184
|
225K | 0.93% | ||||
| Aug 23 | 184.04 | 182.14 |
185.17
|
181.8
|
217K | 1.61% | ||||
| Aug 20 | 181.12 | 177.26 |
181.53
|
175.4
|
149K | 1.99% | ||||
| Aug 19 | 177.59 | 177.12 |
178.77
|
175.99
|
177K | -0.79% | ||||
| Aug 18 | 179 | 180.05 |
181.37
|
178.74
|
258K | -1.26% | ||||
| Aug 17 | 181.28 | 182.67 |
184.24
|
178.78
|
335K | -1.04% | ||||
| Aug 16 | 183.18 | 181.5 |
185.49
|
180.05
|
221K | 0.63% | ||||
| Aug 13 | 182.03 | 182.81 |
182.84
|
180.84
|
190K | 0.16% | ||||
| Aug 12 | 181.74 | 181.69 |
182.72
|
179.66
|
165K | -0.49% | ||||
| Aug 11 | 182.64 | 179.96 |
183.03
|
178.82
|
252K | 1.93% | ||||
| Aug 10 | 179.18 | 173.92 |
179.32
|
173.06
|
252K | 2.79% | ||||
| Aug 9 | 174.31 | 177.84 |
178.93
|
174.04
|
217K | -2.61% | ||||
| Aug 6 | 178.98 | 178 |
179.14
|
176.57
|
195K | 1.60% | ||||
| Aug 5 | 176.16 | 172.67 |
177.05
|
172.67
|
206K | 1.36% | ||||
| Aug 4 | 173.79 | 174.54 |
177.11
|
173.55
|
347K | -1.32% | ||||
| Aug 3 | 176.11 | 174.14 |
176.5
|
171.96
|
306K | 1.81% | ||||
| Aug 2 | 172.98 | 175.71 |
179.17
|
172.83
|
321K | -1.37% | ||||
| Jul 30 | 175.38 | 171.13 |
175.85
|
171.13
|
339K | 1.65% | ||||
| Jul 29 | 172.53 | 171.45 |
173.57
|
170.02
|
237K | 1.95% | ||||
| Jul 28 | 169.23 | 169.66 |
170.29
|
166.68
|
438K | 0.20% | ||||
| Jul 27 | 168.9 | 170.21 |
170.21
|
166.64
|
403K | -1.28% | ||||
| Jul 26 | 171.09 | 168.85 |
171.34
|
167.13
|
330K | 2.42% | ||||
| Jul 23 | 167.05 | 168.66 |
168.98
|
166.34
|
608K | 0.03% | ||||
| Jul 22 | 167 | 170 |
170
|
166.09
|
272K | -1.89% | ||||
| Jul 21 | 170.21 | 169.3 |
174.02
|
169.3
|
280K | 1.24% | ||||
| Jul 20 | 168.12 | 162.42 |
170.16
|
161.52
|
336K | 3.90% | ||||
| Jul 19 | 161.81 | 162.16 |
163.91
|
159.57
|
435K | -2.29% | ||||
| Jul 16 | 165.6 | 168.66 |
168.66
|
165.42
|
244K | -1.28% | ||||
| Jul 15 | 167.74 | 165.17 |
168.55
|
165
|
255K | 0.51% | ||||
| Jul 14 | 166.89 | 169.94 |
171.14
|
166.17
|
365K | -1.35% | ||||
| Jul 13 | 169.17 | 173.57 |
173.57
|
168.3
|
277K | -3.23% | ||||
| Jul 12 | 174.81 | 171.64 |
174.81
|
171.64
|
417K | 0.70% | ||||
| Jul 9 | 173.59 | 172.41 |
174.14
|
171.27
|
310K | 2.45% | ||||
| Jul 8 | 169.44 | 168.2 |
171.49
|
166.78
|
448K | -1.23% | ||||
| Jul 7 | 171.55 | 172.5 |
173
|
168.02
|
578K | 0.91% | ||||
| Jul 6 | 170.01 | 178.75 |
178.75
|
169.2
|
564K | -4.88% | ||||
| Jul 2 | 178.73 | 177.39 |
179.7
|
176.18
|
631K | 1.40% | ||||
| Jul 1 | 176.26 | 188.9 |
191.99
|
175.42
|
1.0M | -5.76% | ||||
| Jun 30 | 187.03 | 186.98 |
187.71
|
185.58
|
552K | -0.71% | ||||
| Jun 29 | 188.36 | 189.54 |
192.18
|
188.2
|
538K | -0.73% | ||||
| Jun 28 | 189.75 | 194.25 |
194.25
|
188.11
|
381K | -1.74% | ||||
| Jun 25 | 193.11 | 191.64 |
194.02
|
191.44
|
487K | 0.77% | ||||
| Jun 24 | 191.64 | 193.13 |
193.3
|
190.33
|
472K | 0.19% | ||||
| Jun 23 | 191.28 | 189.19 |
193.32
|
186.01
|
529K | 2.82% | ||||
| Jun 22 | 186.04 | 183.95 |
187.33
|
183.95
|
296K | 0.48% | ||||
| Jun 21 | 185.16 | 181.18 |
186.9
|
181.18
|
252K | 3.72% | ||||
| Jun 18 | 178.52 | 178.54 |
181
|
176.63
|
653K | -1.91% | ||||
| Jun 17 | 181.99 | 185.6 |
185.6
|
180
|
255K | -2.62% | ||||
| Jun 16 | 186.88 | 188.4 |
189.45
|
186
|
320K | -1.56% | ||||
| Jun 15 | 189.84 | 186.92 |
189.96
|
185.13
|
233K | 1.93% | ||||
| Jun 14 | 186.25 | 186.99 |
189.49
|
185.11
|
442K | -1.04% | ||||
| Jun 11 | 188.21 | 185.88 |
188.33
|
185.88
|
152K | 1.30% | ||||
| Jun 10 | 185.8 | 187.88 |
187.88
|
184.45
|
167K | -0.46% | ||||
| Jun 9 | 186.65 | 188.97 |
189.83
|
186.46
|
201K | -1.01% | ||||
| Jun 8 | 188.55 | 187.32 |
188.61
|
185.41
|
172K | 0.80% | ||||
| Jun 7 | 187.05 | 190.81 |
190.81
|
184.87
|
280K | -0.82% | ||||
| Jun 4 | 188.59 | 186.96 |
188.66
|
185.54
|
298K | 1.81% | ||||
| Jun 3 | 185.23 | 183.59 |
186.04
|
183.5
|
334K | 0.58% | ||||
| Jun 2 | 184.17 | 187.04 |
187.04
|
182.83
|
327K | -0.59% | ||||
| Jun 1 | 185.26 | 187.82 |
188.23
|
183.77
|
487K | -0.26% | ||||
| May 28 | 185.75 | 185.46 |
186.42
|
183.24
|
385K | 0.37% | ||||
| May 27 | 185.07 | 181.89 |
185.26
|
180.13
|
417K | 3.03% | ||||
| May 26 | 179.62 | 177.05 |
179.82
|
176.44
|
778K | 1.91% | ||||
| May 25 | 176.25 | 180.83 |
181.02
|
176.01
|
309K | -1.93% | ||||
| May 24 | 179.72 | 179.27 |
181.08
|
177.5
|
188K | 1.38% | ||||
| May 21 | 177.28 | 177.27 |
180.06
|
174.78
|
741K | 0.92% | ||||
| May 20 | 175.66 | 176.27 |
177.92
|
174.18
|
469K | 0.01% | ||||
| May 19 | 175.64 | 173.79 |
176.26
|
170.53
|
416K | -0.76% | ||||
| May 18 | 176.98 | 182.39 |
183.22
|
176.81
|
529K | -2.32% | ||||
| May 17 | 181.19 | 185.2 |
187.77
|
180.11
|
537K | -2.14% | ||||
| May 14 | 185.16 | 187.62 |
187.97
|
184.43
|
361K | -0.61% | ||||
| May 13 | 186.3 | 181.66 |
187.31
|
180.99
|
278K | 3.09% | ||||
| May 12 | 180.72 | 186.3 |
187.36
|
180.35
|
259K | -3.43% | ||||
| May 11 | 187.14 | 185.54 |
188.9
|
184.02
|
362K | -0.57% | ||||
| May 10 | 188.21 | 191.7 |
194.59
|
188.18
|
366K | -1.79% | ||||
| May 7 | 191.64 | 190 |
192.28
|
188.45
|
377K | 0.61% | ||||
| May 6 | 190.48 | 189.68 |
190.63
|
186.06
|
316K | 0.44% | ||||
| May 5 | 189.65 | 188.38 |
189.87
|
186.13
|
210K | 1.22% | ||||
| May 4 | 187.36 | 186.39 |
188.36
|
184.05
|
268K | -0.19% | ||||
| May 3 | 187.72 | 186.78 |
189.41
|
183.73
|
224K | 1.19% | ||||
| Apr 30 | 185.52 | 189.78 |
191.9
|
185.04
|
621K | -3.23% | ||||
| Apr 29 | 191.71 | 189.76 |
191.84
|
187.11
|
612K | 2.06% | ||||
| Apr 28 | 187.84 | 186 |
188.17
|
184.51
|
628K | 0.83% | ||||
| Apr 27 | 186.3 | 181.8 |
186.79
|
179.76
|
532K | 2.49% | ||||
| Apr 26 | 181.77 | 178.38 |
182.2
|
178.31
|
479K | 2.04% | ||||
| Apr 23 | 178.14 | 170.4 |
178.92
|
170
|
481K | 4.76% | ||||
| Apr 22 | 170.04 | 171.58 |
172.27
|
168.98
|
600K | -0.92% | ||||
| Apr 21 | 171.62 | 171.62 |
172.84
|
169.79
|
764K | -0.11% | ||||
| Apr 20 | 171.81 | 174.25 |
174.52
|
169.71
|
261K | -1.14% | ||||
| Apr 19 | 173.79 | 171.03 |
173.91
|
170.74
|
306K | 1.46% | ||||
| Apr 16 | 171.29 | 171.93 |
172.71
|
170.88
|
323K | 0.58% | ||||
| Apr 15 | 170.31 | 170.26 |
170.45
|
167.92
|
328K | 0.04% | ||||
| Apr 14 | 170.25 | 170.47 |
172.16
|
169.68
|
327K | 0.13% | ||||
| Apr 13 | 170.03 | 170.39 |
170.97
|
168.04
|
315K | -1.56% | ||||
| Apr 12 | 172.72 | 170.15 |
173.03
|
167.88
|
386K | 1.49% | ||||
| Apr 9 | 170.18 | 167.17 |
170.38
|
167.17
|
380K | 1.75% | ||||
| Apr 8 | 167.26 | 167.54 |
167.73
|
165.22
|
453K | 0.16% | ||||
| Apr 7 | 166.99 | 169.13 |
169.31
|
165.35
|
511K | -1.29% | ||||
| Apr 6 | 169.18 | 170.3 |
173.61
|
167.1
|
444K | -1.41% | ||||
| Apr 5 | 171.6 | 173 |
173.61
|
168.56
|
779K | 1.60% | ||||
| Apr 1 | 168.9 | 167 |
171.23
|
165.64
|
1.1M | 2.36% | ||||
| Mar 31 | 165 | 152.48 |
169.41
|
151.94
|
2.5M | 13.32% | ||||
| Mar 30 | 145.61 | 144.77 |
146.6
|
141.75
|
775K | 0.89% | ||||
| Mar 29 | 144.32 | 145.6 |
148.64
|
143.98
|
515K | -0.91% | ||||
| Mar 26 | 145.64 | 143 |
146.3
|
140.02
|
656K | 6.24% | ||||
| Mar 25 | 137.08 | 132.23 |
137.76
|
130.34
|
360K | 4.19% | ||||
| Mar 24 | 131.57 | 133.06 |
134.25
|
130.98
|
451K | 0.82% | ||||
| Mar 23 | 130.5 | 133.59 |
134.58
|
129.01
|
681K | -3.49% | ||||
| Mar 22 | 135.22 | 136.8 |
136.8
|
132.59
|
605K | -0.87% | ||||
| Mar 19 | 136.41 | 137.05 |
137.6
|
134.34
|
1.1M | -0.73% | ||||
| Mar 18 | 137.41 | 142.73 |
142.79
|
136.8
|
493K | -4.29% | ||||
| Mar 17 | 143.57 | 143.55 |
145.94
|
141.85
|
502K | -0.07% | ||||
| Mar 16 | 143.67 | 147 |
147.25
|
142.14
|
597K | -2.17% | ||||
| Mar 15 | 146.85 | 139.73 |
147.67
|
137.83
|
660K | 4.27% | ||||
| Mar 12 | 140.83 | 134.32 |
141.85
|
133.93
|
482K | 4.31% | ||||
| Mar 11 | 135.01 | 135 |
136.9
|
133.84
|
250K | 0.48% | ||||
| Mar 10 | 134.37 | 132.01 |
134.6
|
130.79
|
423K | 2.71% | ||||
| Mar 9 | 130.82 | 132 |
132.78
|
128.9
|
371K | -0.43% | ||||
| Mar 8 | 131.38 | 126.6 |
132
|
125.44
|
337K | 4.10% | ||||
| Mar 5 | 126.21 | 123.55 |
126.96
|
120.11
|
282K | 3.26% | ||||
| Mar 4 | 122.23 | 124.83 |
125.96
|
119.67
|
298K | -2.54% | ||||
| Mar 3 | 125.41 | 126.83 |
128.67
|
124.99
|
371K | -0.76% | ||||
| Mar 2 | 126.37 | 126.75 |
126.75
|
124.02
|
371K | -0.64% | ||||
| Mar 1 | 127.19 | 126.01 |
128.44
|
124.26
|
286K | 3.15% | ||||
| Feb 26 | 123.3 | 124.24 |
125.5
|
121.41
|
273K | -0.32% | ||||
| Feb 25 | 123.69 | 127.88 |
128.83
|
123.28
|
302K | -3.16% | ||||
| Feb 24 | 127.72 | 127.11 |
128.91
|
126.41
|
290K | 1.08% | ||||
| Feb 23 | 126.36 | 121.7 |
126.67
|
118.72
|
296K | 3.18% | ||||
| Feb 22 | 122.47 | 121.52 |
123.66
|
119.66
|
331K | 0.57% | ||||
| Feb 19 | 121.77 | 121.56 |
122.96
|
120.11
|
306K | 1.10% | ||||
| Feb 18 | 120.44 | 121.5 |
121.73
|
117.92
|
275K | -1.37% | ||||
| Feb 17 | 122.11 | 122.82 |
123.61
|
120.53
|
214K | -1.29% | ||||
| Feb 16 | 123.71 | 126.8 |
127.31
|
123.45
|
219K | -1.51% | ||||
| Feb 12 | 125.61 | 124.12 |
125.7
|
123.65
|
174K | 0.65% | ||||
| Feb 11 | 124.8 | 122.86 |
125.55
|
122.86
|
249K | 1.84% | ||||
| Feb 10 | 122.55 | 124.86 |
125.34
|
122.01
|
221K | -1.1% | ||||
| Feb 9 | 123.91 | 125.8 |
125.9
|
122.48
|
197K | -0.76% | ||||
| Feb 8 | 124.86 | 121.83 |
124.88
|
121.83
|
433K | 3.11% | ||||
| Feb 5 | 121.09 | 119.99 |
121.16
|
118.93
|
217K | 1.70% | ||||
| Feb 4 | 119.07 | 119.25 |
120.81
|
118.03
|
350K | 0.66% | ||||
| Feb 3 | 118.29 | 120.13 |
120.4
|
117.19
|
337K | -1.18% | ||||
| Feb 2 | 119.7 | 127 |
127
|
118.29
|
602K | -4.38% | ||||
| Feb 1 | 125.18 | 121.75 |
125.47
|
120.44
|
424K | 4.11% | ||||
| Jan 29 | 120.24 | 124.22 |
126.51
|
119.8
|
737K | -3.09% | ||||
| Jan 28 | 124.08 | 129.75 |
132.99
|
122.99
|
562K | -5.3% | ||||
| Jan 27 | 131.02 | 120.8 |
135.59
|
119.96
|
1.2M | 6.60% | ||||
| Jan 26 | 122.91 | 125.34 |
125.79
|
122.49
|
498K | -1.04% | ||||
| Jan 25 | 124.2 | 122.89 |
125.06
|
121.91
|
629K | 1.07% | ||||
| Jan 22 | 122.89 | 121.44 |
123.24
|
120.13
|
321K | 0.52% | ||||
| Jan 21 | 122.26 | 118.76 |
122.97
|
118.4
|
683K | 3.13% | ||||
| Jan 20 | 118.55 | 117.35 |
118.96
|
115.51
|
575K | 1.01% | ||||
| Jan 19 | 117.37 | 119.01 |
120.62
|
116.57
|
613K | -0.52% | ||||
| Jan 15 | 117.98 | 116.86 |
118.84
|
115.84
|
616K | -0.09% | ||||
| Jan 14 | 118.09 | 117.81 |
118.89
|
115.53
|
565K | 1.02% | ||||
| Jan 13 | 116.9 | 118.9 |
119.55
|
115.9
|
347K | -1.57% | ||||
| Jan 12 | 118.76 | 116.49 |
118.82
|
115.01
|
425K | 2.17% | ||||
| Jan 11 | 116.24 | 114.69 |
116.83
|
114.54
|
496K | 0.22% | ||||
| Jan 8 | 115.99 | 123.51 |
123.99
|
115.15
|
779K | -4.35% | ||||
| Jan 7 | 121.26 | 125.12 |
126
|
117.86
|
1.2M | -5.49% | ||||
| Jan 6 | 128.3 | 123.67 |
129.06
|
122.96
|
627K | 6% | ||||
| Jan 5 | 121.04 | 121.65 |
124.43
|
120.12
|
518K | 0.68% | ||||
| Jan 4 | 120.22 | 121.87 |
123.94
|
119.34
|
674K | -0.72% | ||||
| Dec 31 | 121.09 | 120.53 |
121.68
|
119.53
|
234K | 0.46% | ||||
| Dec 30 | 120.53 | 118.44 |
121
|
118.44
|
451K | 1.94% | ||||
| Dec 29 | 118.24 | 119.52 |
120.71
|
117.3
|
339K | -1.25% | ||||
| Dec 28 | 119.74 | 120.64 |
121.11
|
119.27
|
263K | 0.66% | ||||
| Dec 24 | 118.95 | 118.11 |
119.15
|
116.24
|
131K | 0.50% | ||||
| Dec 23 | 118.36 | 116.97 |
119.47
|
116.2
|
545K | 2.99% | ||||
| Dec 22 | 114.92 | 116.63 |
116.63
|
114.26
|
695K | -0.75% | ||||
| Dec 21 | 115.79 | 114.19 |
116.66
|
113.12
|
427K | -0.71% | ||||
| Dec 18 | 116.62 | 114.91 |
117.67
|
114.42
|
1.3M | 1.97% | ||||
| Dec 17 | 114.37 | 114.53 |
114.53
|
112.63
|
414K | 0.85% | ||||
| Dec 16 | 113.41 | 114.39 |
114.8
|
112.11
|
468K | -1.74% | ||||
| Dec 15 | 115.42 | 114.17 |
115.42
|
112.1
|
503K | 2.68% | ||||
| Dec 14 | 112.41 | 117 |
117
|
112.18
|
454K | -3.13% | ||||
| Dec 11 | 116.04 | 113.62 |
116.14
|
113.2
|
405K | 0.88% | ||||
| Dec 10 | 115.03 | 115.94 |
116.96
|
114.52
|
461K | -1.68% | ||||
| Dec 9 | 117 | 119.18 |
120.39
|
116.7
|
760K | -1.56% | ||||
| Dec 8 | 118.85 | 117.85 |
120.97
|
117.51
|
421K | 0.31% | ||||
| Dec 7 | 118.48 | 123.17 |
123.17
|
118.19
|
485K | -3.64% | ||||
| Dec 4 | 122.95 | 121.61 |
122.95
|
120.34
|
401K | 2.05% | ||||
| Dec 3 | 120.48 | 119.52 |
121.24
|
117.61
|
444K | 1.31% | ||||
| Dec 2 | 118.92 | 118.46 |
120.06
|
118.28
|
433K | -0.41% | ||||
| Dec 1 | 119.41 | 120.49 |
121.06
|
118.57
|
448K | 0.58% | ||||
| Nov 30 | 118.72 | 120.61 |
122.06
|
118.72
|
635K | -2% | ||||
| Nov 27 | 121.14 | 122.21 |
122.92
|
119.79
|
177K | -0.28% | ||||
| Nov 25 | 121.48 | 120.81 |
121.83
|
118.38
|
461K | -0.6% | ||||
| Nov 24 | 122.21 | 115.98 |
122.92
|
115.62
|
648K | 6.59% | ||||
| Nov 23 | 114.65 | 110.71 |
114.75
|
110.33
|
475K | 4.36% | ||||
| Nov 20 | 109.86 | 111.44 |
112.1
|
108.55
|
488K | -2.21% | ||||
| Nov 19 | 112.34 | 109.9 |
112.39
|
108.58
|
433K | 2.34% | ||||
| Nov 18 | 109.77 | 108.3 |
111.18
|
107.32
|
685K | 1.68% | ||||
| Nov 17 | 107.96 | 106.48 |
108.91
|
105.77
|
500K | -0.03% | ||||
| Nov 16 | 107.99 | 106.61 |
108.08
|
104.84
|
444K | 3.58% | ||||
| Nov 13 | 104.26 | 101.65 |
105.18
|
101.42
|
403K | 3.76% | ||||
| Nov 12 | 100.48 | 101.68 |
101.72
|
99.34
|
527K | -2.06% | ||||
| Nov 11 | 102.59 | 106.63 |
106.8
|
102.2
|
413K | -2.87% | ||||
| Nov 10 | 105.62 | 104.62 |
106.18
|
103.83
|
465K | 1.90% | ||||
| Nov 9 | 103.65 | 101.07 |
104.91
|
100.02
|
977K | 8.73% | ||||
| Nov 6 | 95.33 | 95.29 |
97.14
|
95.09
|
315K | 0.24% | ||||
| Nov 5 | 95.1 | 93.05 |
96.52
|
92.64
|
422K | 3.90% | ||||
| Nov 4 | 91.53 | 93.3 |
93.37
|
90.86
|
445K | -3.56% | ||||
| Nov 3 | 94.91 | 93.93 |
95.58
|
93.63
|
605K | 2.53% | ||||
| Nov 2 | 92.57 | 90.35 |
93.14
|
90.12
|
504K | 3.85% | ||||
| Oct 30 | 89.14 | 89.7 |
90.37
|
87.9
|
614K | -0.72% | ||||
| Oct 29 | 89.79 | 89.3 |
91.97
|
89.22
|
635K | -0.17% | ||||
| Oct 28 | 89.94 | 89.86 |
91.62
|
89.74
|
549K | -1.97% | ||||
| Oct 27 | 91.75 | 91.14 |
92.27
|
90.75
|
411K | 0.51% | ||||
| Oct 26 | 91.28 | 93 |
93.55
|
89.74
|
523K | -3.6% | ||||
| Oct 23 | 94.69 | 96.53 |
97.54
|
93.5
|
314K | -0.69% | ||||
| Oct 22 | 95.35 | 93.5 |
96.72
|
93.05
|
616K | 2.63% | ||||
| Oct 21 | 92.91 | 93.07 |
94.85
|
92.75
|
461K | -0.49% | ||||
| Oct 20 | 93.37 | 94.72 |
95.03
|
92.52
|
640K | -0.18% | ||||
| Oct 19 | 93.54 | 94.5 |
97.05
|
92.79
|
736K | -0.76% | ||||
| Oct 16 | 94.26 | 96 |
96.75
|
94
|
873K | -1.3% | ||||
| Oct 15 | 95.5 | 95.32 |
96.2
|
94.37
|
1.1M | -1.38% | ||||
| Oct 14 | 96.84 | 96.9 |
98.72
|
96.77
|
594K | -0.06% | ||||
| Oct 13 | 96.9 | 97.27 |
98.4
|
96.65
|
961K | -0.62% | ||||
| Oct 12 | 97.5 | 100.21 |
100.21
|
97.21
|
808K | -2.13% | ||||
| Oct 9 | 99.62 | 102.8 |
103.97
|
99.18
|
1.1M | -1.89% | ||||
| Oct 8 | 101.54 | 113.63 |
113.64
|
101.18
|
2.4M | -10.35% | ||||
| Oct 7 | 113.26 | 111.38 |
114.76
|
111.32
|
623K | 3.25% | ||||
| Oct 6 | 109.69 | 110.75 |
111.46
|
108.92
|
557K | -0.27% | ||||
| Oct 5 | 109.99 | 106.99 |
110.69
|
106.6
|
526K | 4.15% | ||||
| Oct 2 | 105.61 | 100.26 |
106.05
|
100.26
|
573K | 2.89% | ||||
| Oct 1 | 102.64 | 103.42 |
104.65
|
102.03
|
653K | 0.28% | ||||
| Sep 30 | 102.35 | 101.65 |
103.89
|
101.44
|
486K | 1.35% | ||||
| Sep 29 | 100.99 | 101.4 |
102.48
|
100.47
|
510K | -0.55% | ||||
| Sep 28 | 101.55 | 99.31 |
102.64
|
99.24
|
725K | 4.45% | ||||
| Sep 25 | 97.22 | 96.62 |
98.42
|
96.42
|
527K | -0.44% | ||||
| Sep 24 | 97.65 | 97.54 |
100.02
|
96.25
|
543K | -0.43% | ||||
| Sep 23 | 98.07 | 100.57 |
102.52
|
97.67
|
612K | -2.56% | ||||
| Sep 22 | 100.65 | 99 |
101.53
|
98.83
|
588K | 1.57% | ||||
| Sep 21 | 99.09 | 100.71 |
101.42
|
97.8
|
479K | -4.58% | ||||
| Sep 18 | 103.85 | 106.44 |
107.74
|
103.4
|
1.1M | -2.26% | ||||
| Sep 17 | 106.25 | 104.98 |
106.82
|
100.97
|
604K | -0.59% | ||||
| Sep 16 | 106.88 | 103.51 |
107.89
|
103.51
|
464K | 1.69% | ||||
| Sep 15 | 105.1 | 104.98 |
105.63
|
102.86
|
376K | 0.56% | ||||
| Sep 14 | 104.51 | 105.36 |
106.2
|
104.39
|
336K | 0.07% | ||||
| Sep 11 | 104.44 | 104.74 |
106.21
|
104.29
|
371K | 0.03% | ||||
| Sep 10 | 104.41 | 106.82 |
107.66
|
104.04
|
354K | -1.69% | ||||
| Sep 9 | 106.2 | 105.63 |
106.76
|
105.08
|
375K | 0.88% | ||||
| Sep 8 | 105.27 | 107.24 |
107.84
|
105.25
|
328K | -2.83% | ||||
| Sep 4 | 108.34 | 110.21 |
110.21
|
107.38
|
219K | 0.29% | ||||
| Sep 3 | 108.03 | 110.44 |
111.55
|
107.39
|
262K | -2.6% | ||||
| Sep 2 | 110.91 | 108.96 |
111.3
|
107.06
|
287K | 1.79% | ||||
| Sep 1 | 108.96 | 108.63 |
109.25
|
107.58
|
341K | -0.3% | ||||
| Aug 31 | 109.29 | 110.3 |
111.3
|
109.09
|
374K | -1.49% | ||||
| Aug 28 | 110.94 | 111.22 |
111.22
|
109.66
|
155K | 0.35% | ||||
| Aug 27 | 110.55 | 111.27 |
112.21
|
109.47
|
205K | -0.43% | ||||
| Aug 26 | 111.03 | 109.88 |
111.91
|
109.25
|
243K | 0.79% | ||||
| Aug 25 | 110.16 | 112.07 |
112.15
|
109.46
|
285K | -1.02% | ||||
| Aug 24 | 111.3 | 109.7 |
111.56
|
108.98
|
383K | 2.26% | ||||
| Aug 21 | 108.84 | 108.65 |
109.83
|
108.24
|
155K | -0.38% | ||||
| Aug 20 | 109.25 | 109.45 |
111.01
|
108.59
|
262K | -1.41% | ||||
| Aug 19 | 110.81 | 111.08 |
112.14
|
110.59
|
543K | -0.26% | ||||
| Aug 18 | 111.1 | 111 |
111.77
|
109.83
|
475K | 0.38% | ||||
| Aug 17 | 110.68 | 109.35 |
111.16
|
107.84
|
1.1M | 1.50% | ||||
| Aug 14 | 109.04 | 107.13 |
109.79
|
107.13
|
165K | 0.56% | ||||
| Aug 13 | 108.43 | 108.4 |
109.02
|
107.62
|
183K | -0.16% | ||||
| Aug 12 | 108.6 | 110.97 |
111.58
|
107.38
|
351K | -1.14% | ||||
| Aug 11 | 109.85 | 109.06 |
111.82
|
108.49
|
482K | 2.46% | ||||
| Aug 10 | 107.21 | 105.33 |
108.25
|
105.33
|
418K | 1.84% | ||||
| Aug 7 | 105.27 | 102.32 |
105.32
|
102.32
|
425K | 2.78% | ||||
| Aug 6 | 102.42 | 102.89 |
103.7
|
101.6
|
301K | -0.78% | ||||
| Aug 5 | 103.23 | 100.7 |
104.28
|
100.54
|
409K | 3.04% | ||||
| Aug 4 | 100.18 | 99.52 |
100.91
|
98.71
|
405K | 0.92% | ||||
| Aug 3 | 99.27 | 99.46 |
101.04
|
98.01
|
562K | 0.17% | ||||
| Jul 31 | 99.1 | 100.3 |
100.61
|
97.89
|
889K | -1.92% | ||||
| Jul 30 | 101.04 | 100.67 |
101.73
|
99.41
|
293K | -1.59% | ||||
| Jul 29 | 102.67 | 100.83 |
103.03
|
100.83
|
310K | 2.33% | ||||
| Jul 28 | 100.33 | 101.97 |
102.99
|
100.14
|
315K | -2.42% | ||||
| Jul 27 | 102.82 | 101.41 |
103.58
|
100.31
|
346K | 1.29% | ||||
| Jul 24 | 101.51 | 102.59 |
103.08
|
101.14
|
362K | -0.98% | ||||
| Jul 23 | 102.51 | 101.4 |
103.92
|
101.4
|
435K | 0.38% | ||||
| Jul 22 | 102.12 | 100.49 |
102.24
|
100.49
|
487K | 1.40% | ||||
| Jul 21 | 100.71 | 101.21 |
103.31
|
100.35
|
549K | 0.47% | ||||
| Jul 20 | 100.24 | 99.53 |
101.41
|
99.47
|
937K | 0.12% | ||||
| Jul 17 | 100.12 | 99.73 |
100.98
|
99.39
|
976K | 1.04% | ||||
| Jul 16 | 99.09 | 96.99 |
99.55
|
96.72
|
992K | 1.11% | ||||
| Jul 15 | 98 | 94.52 |
98.47
|
94.19
|
798K | 6.86% | ||||
| Jul 14 | 91.71 | 87.85 |
91.88
|
87.12
|
449K | 3.74% | ||||
| Jul 13 | 88.4 | 90.37 |
90.37
|
87.14
|
616K | -1.14% | ||||
| Jul 10 | 89.42 | 88.67 |
90.46
|
88.55
|
318K | 0.63% | ||||
| Jul 9 | 88.86 | 91.94 |
92.12
|
88.35
|
514K | -3.37% | ||||
| Jul 8 | 91.96 | 91.01 |
92.43
|
90.57
|
620K | 0.92% | ||||
| Jul 7 | 91.12 | 93.02 |
93.36
|
90.83
|
865K | -3.17% | ||||
| Jul 6 | 94.1 | 91.72 |
94.3
|
90.78
|
1.5M | 5.16% | ||||
| Jul 2 | 89.48 | 94.24 |
95.74
|
89.22
|
799K | -2.8% | ||||
| Jul 1 | 92.06 | 96.68 |
97.72
|
91.42
|
865K | -3.84% | ||||
| Jun 30 | 95.74 | 100 |
100.7
|
93.1
|
1.3M | 7.18% | ||||
| Jun 29 | 89.33 | 86.25 |
89.95
|
85.36
|
596K | 5.78% | ||||
| Jun 26 | 84.45 | 86.85 |
87.82
|
83.64
|
1.2M | -2.73% | ||||
| Jun 25 | 86.82 | 84.65 |
87.02
|
83.52
|
812K | 1.18% | ||||
| Jun 24 | 85.81 | 89.84 |
89.84
|
85.64
|
593K | -5.21% | ||||
| Jun 23 | 90.53 | 90.76 |
91.4
|
89.17
|
680K | 1.35% | ||||
| Jun 22 | 89.32 | 89.48 |
90.17
|
87.19
|
665K | -1.28% | ||||
| Jun 19 | 90.48 | 93.21 |
93.21
|
88.96
|
593K | -1.17% | ||||
| Jun 18 | 91.55 | 94.24 |
95.14
|
90.91
|
747K | -4.19% | ||||
| Jun 17 | 95.55 | 96.48 |
97.22
|
95.14
|
251K | -0.55% | ||||
| Jun 16 | 96.08 | 96.99 |
98.33
|
94.74
|
925K | -1.67% | ||||
| Jun 15 | 97.71 | 93.89 |
98.88
|
93.18
|
347K | 0.01% | ||||
| Jun 12 | 97.7 | 98.52 |
99.26
|
94.3
|
697K | 4.12% | ||||
| Jun 11 | 93.83 | 95.85 |
97.91
|
93.61
|
569K | -7.94% | ||||
| Jun 10 | 101.92 | 108.1 |
108.87
|
100.85
|
1.0M | -7.82% | ||||
| Jun 9 | 110.57 | 111 |
111.8
|
107.8
|
609K | -3.71% | ||||
| Jun 8 | 114.83 | 115 |
117.45
|
112.35
|
758K | 6.22% | ||||
| Jun 5 | 108.11 | 105.97 |
110.56
|
105.43
|
889K | 8.38% | ||||
| Jun 4 | 99.75 | 96.14 |
99.94
|
95.56
|
1.2M | 3.22% | ||||
| Jun 3 | 96.64 | 95.87 |
97.64
|
95.3
|
479K | 3.60% | ||||
| Jun 2 | 93.28 | 93.32 |
95.19
|
92.12
|
521K | 1.30% | ||||
| Jun 1 | 92.08 | 86.61 |
92.61
|
85.9
|
809K | 6.88% | ||||
| May 29 | 86.15 | 87.73 |
87.73
|
85.34
|
3.0M | -3.05% | ||||
| May 28 | 88.86 | 94.75 |
95
|
88.76
|
561K | -5.78% | ||||
| May 27 | 94.31 | 92.71 |
95.2
|
92
|
627K | 4.85% | ||||
| May 26 | 89.95 | 88.72 |
91.76
|
87.61
|
697K | 6.10% | ||||
| May 22 | 84.78 | 84.89 |
85.1
|
82.85
|
357K | 0.56% | ||||
| May 21 | 84.31 | 84.25 |
84.89
|
82.85
|
444K | 0.07% | ||||
| May 20 | 84.25 | 82.27 |
84.88
|
81.69
|
489K | 4.61% | ||||
| May 19 | 80.54 | 84.13 |
84.75
|
80.39
|
478K | -5.21% | ||||
| May 18 | 84.97 | 81.19 |
85.7
|
80.61
|
545K | 9.87% | ||||
| May 15 | 77.34 | 75.48 |
78.37
|
75.16
|
442K | 1.43% | ||||
| May 14 | 76.25 | 72.23 |
76.38
|
70.55
|
597K | 2.36% | ||||
| May 13 | 74.49 | 77.4 |
77.45
|
72.86
|
739K | -5.05% | ||||
| May 12 | 78.45 | 81.57 |
82.3
|
78.4
|
502K | -2.99% | ||||
| May 11 | 80.87 | 84.77 |
84.77
|
80.57
|
594K | -5.94% | ||||
| May 8 | 85.98 | 86.37 |
86.74
|
85.11
|
440K | 1.61% | ||||
| May 7 | 84.62 | 84.53 |
85.96
|
83.76
|
346K | 2.24% | ||||
| May 6 | 82.77 | 83.79 |
84.02
|
81.4
|
457K | -1.11% | ||||
| May 5 | 83.7 | 84.12 |
87.39
|
83.21
|
354K | 1.87% | ||||
| May 4 | 82.16 | 81.24 |
82.92
|
79.24
|
470K | -0.22% | ||||
| May 1 | 82.34 | 84.65 |
85.58
|
80.39
|
460K | -4.91% | ||||
| Apr 30 | 86.59 | 88.19 |
88.9
|
85.77
|
751K | -3.46% | ||||
| Apr 29 | 89.69 | 87.48 |
91.89
|
86.9
|
623K | 4.96% | ||||
| Apr 28 | 85.45 | 87.43 |
88.71
|
84.95
|
599K | -0.05% | ||||
| Apr 27 | 85.49 | 84.13 |
86.68
|
83.67
|
465K | 2.58% | ||||
| Apr 24 | 83.34 | 83.48 |
84.2
|
81.49
|
295K | 0.93% | ||||
| Apr 23 | 82.57 | 82.76 |
84.75
|
82.2
|
430K | 0.67% | ||||
| Apr 22 | 82.02 | 84.19 |
84.62
|
81.33
|
334K | -0.09% | ||||
| Apr 21 | 82.09 | 80.32 |
83.5
|
79.5
|
487K | -0.65% | ||||
| Apr 20 | 82.63 | 84.34 |
85.63
|
82.32
|
249K | -4.32% | ||||
| Apr 17 | 86.36 | 84.46 |
86.97
|
84.22
|
295K | 6.47% | ||||
| Apr 16 | 81.11 | 83.41 |
83.69
|
79.87
|
333K | -2.98% | ||||
| Apr 15 | 83.6 | 85.87 |
86.16
|
82.56
|
267K | -6.24% | ||||
| Apr 14 | 89.16 | 90.61 |
92.1
|
88.72
|
220K | 1.33% | ||||
| Apr 13 | 87.99 | 91.37 |
92.55
|
86.29
|
181K | -4.5% | ||||
| Apr 9 | 92.14 | 91.36 |
95.22
|
90.72
|
290K | 2.75% | ||||
| Apr 8 | 89.67 | 87.5 |
90.21
|
86.77
|
253K | 3.58% | ||||
| Apr 7 | 86.57 | 87.76 |
90.61
|
85.82
|
492K | 3.78% | ||||
| Apr 6 | 83.42 | 79.03 |
83.92
|
78.44
|
375K | 11.09% | ||||
| Apr 3 | 75.09 | 75.97 |
79.31
|
72.82
|
469K | -2.15% | ||||
| Apr 2 | 76.74 | 82.45 |
86.54
|
75.58
|
645K | -4.93% | ||||
| Apr 1 | 80.72 | 81.35 |
83.98
|
79.08
|
422K | -5.77% | ||||
| Mar 31 | 85.66 | 85.01 |
86.79
|
82.82
|
546K | -0.12% | ||||
| Mar 30 | 85.76 | 82.62 |
86.39
|
79.63
|
481K | 3.55% | ||||
| Mar 27 | 82.82 | 83.05 |
85.88
|
80.86
|
598K | -3.29% | ||||
| Mar 26 | 85.64 | 81.5 |
86.34
|
79.31
|
482K | 5.51% | ||||
| Mar 25 | 81.17 | 83.76 |
86.19
|
78.16
|
589K | -3.4% | ||||
| Mar 24 | 84.03 | 75.33 |
84.36
|
72.74
|
389K | 18.22% | ||||
| Mar 23 | 71.08 | 75.54 |
76.22
|
68.85
|
467K | -7.12% | ||||
| Mar 20 | 76.53 | 78.78 |
80.78
|
73.97
|
605K | -1.32% | ||||
| Mar 19 | 77.55 | 72.74 |
78.53
|
70.13
|
621K | 5.45% | ||||
| Mar 18 | 73.54 | 84.18 |
85.29
|
67.46
|
654K | -17.96% | ||||
| Mar 17 | 89.64 | 85.72 |
92.25
|
78.65
|
782K | 6.31% | ||||
| Mar 16 | 84.32 | 87.03 |
89.44
|
82.65
|
702K | -11.87% | ||||
| Mar 13 | 95.68 | 92.79 |
95.68
|
85.6
|
463K | 8.71% | ||||
| Mar 12 | 88.01 | 91.17 |
91.17
|
83.68
|
523K | -9.67% | ||||
| Mar 11 | 97.43 | 100.84 |
101.62
|
95.76
|
473K | -5.76% | ||||
| Mar 10 | 103.38 | 102.34 |
103.5
|
97.78
|
556K | 4.79% | ||||
| Mar 9 | 98.65 | 96.17 |
100.31
|
93.61
|
766K | -4.27% | ||||
| Mar 6 | 103.05 | 97.69 |
103.3
|
97.69
|
686K | 2.53% | ||||
| Mar 5 | 100.51 | 101.47 |
102.31
|
99.33
|
424K | -3.97% | ||||
| Mar 4 | 104.67 | 101.32 |
104.82
|
100.4
|
389K | 4.87% | ||||
| Mar 3 | 99.81 | 102.66 |
103.67
|
98.58
|
387K | -2.71% | ||||
| Mar 2 | 102.59 | 103.43 |
103.43
|
100.07
|
547K | -0.26% | ||||
| Feb 28 | 102.86 | 96.62 |
103.11
|
96.18
|
868K | 3.12% | ||||
| Feb 27 | 99.75 | 102.52 |
104.3
|
99.66
|
350K | -5.35% | ||||
| Feb 26 | 105.39 | 108.24 |
109.2
|
104.86
|
441K | -1.83% | ||||
| Feb 25 | 107.35 | 113.6 |
113.84
|
107.08
|
500K | -4.85% | ||||
| Feb 24 | 112.82 | 112.86 |
114
|
111.48
|
466K | -2.49% | ||||
| Feb 21 | 115.7 | 115.4 |
116.4
|
114.92
|
538K | -0.13% | ||||
| Feb 20 | 115.85 | 115.57 |
117.06
|
115.54
|
312K | -0.26% | ||||
| Feb 19 | 116.15 | 117.47 |
117.8
|
115.6
|
249K | -0.39% | ||||
| Feb 18 | 116.61 | 116.67 |
117.09
|
115.32
|
239K | -0.25% | ||||
| Feb 14 | 116.9 | 118.83 |
118.83
|
114.6
|
364K | -1.17% | ||||
| Feb 13 | 118.28 | 118.56 |
119.24
|
117.49
|
303K | -0.78% | ||||
| Feb 12 | 119.21 | 120.03 |
121.17
|
118.8
|
303K | 0.29% | ||||
| Feb 11 | 118.86 | 119.13 |
121.48
|
118.8
|
283K | 0.34% | ||||
| Feb 10 | 118.46 | 117.77 |
118.51
|
117.46
|
282K | 0.65% | ||||
| Feb 7 | 117.7 | 120 |
120.39
|
117.61
|
211K | -2.37% | ||||
| Feb 6 | 120.56 | 123.22 |
123.38
|
120.49
|
275K | -1.63% | ||||
| Feb 5 | 122.56 | 122.98 |
123.76
|
121.82
|
324K | 1.48% | ||||
| Feb 4 | 120.77 | 121.65 |
122.62
|
120.54
|
241K | 1.58% | ||||
| Feb 3 | 118.89 | 118.9 |
121.38
|
118.54
|
345K | 0.87% | ||||
| Jan 31 | 117.87 | 121 |
121.29
|
117.7
|
365K | -3.03% | ||||
| Jan 30 | 121.55 | 119.73 |
121.77
|
119.53
|
239K | 0.45% | ||||
| Jan 29 | 121 | 121.96 |
122.52
|
120.53
|
276K | 0.04% | ||||
| Jan 28 | 120.95 | 121.53 |
121.56
|
120
|
241K | 0.31% | ||||
| Jan 27 | 120.58 | 120.05 |
121.39
|
118.45
|
351K | -0.75% | ||||
| Jan 24 | 121.49 | 123.5 |
123.5
|
120.8
|
239K | -1.05% | ||||
| Jan 23 | 122.78 | 121.41 |
123.63
|
120.8
|
473K | 0.60% | ||||
| Jan 22 | 122.05 | 123.86 |
123.98
|
121.61
|
307K | -0.46% | ||||
| Jan 21 | 122.62 | 123.1 |
123.42
|
121.15
|
511K | -0.54% | ||||
| Jan 17 | 123.28 | 122.97 |
123.95
|
122.55
|
565K | 0.72% | ||||
| Jan 16 | 122.4 | 121.75 |
123.45
|
120.76
|
398K | 0.93% | ||||
| Jan 15 | 121.27 | 118.61 |
122.14
|
118.61
|
788K | 2.20% | ||||
| Jan 14 | 118.66 | 120.3 |
120.89
|
118.29
|
607K | -1.36% | ||||
| Jan 13 | 120.3 | 121.27 |
122.16
|
119.85
|
1.1M | -0.78% | ||||
| Jan 10 | 121.24 | 122.6 |
123.71
|
120.8
|
1.2M | -1.77% | ||||
| Jan 9 | 123.42 | 131.75 |
132
|
123.25
|
2.4M | -13.76% | ||||
| Jan 8 | 143.12 | 140 |
143.55
|
139.7
|
777K | 1.97% | ||||
| Jan 7 | 140.36 | 138.1 |
141.54
|
138.1
|
607K | 0.84% | ||||
| Jan 6 | 139.19 | 138.63 |
139.91
|
137.97
|
330K | -0.32% | ||||
| Jan 3 | 139.63 | 137.46 |
139.99
|
136.09
|
351K | 0.01% | ||||
| Jan 2 | 139.61 | 138.89 |
139.85
|
137.54
|
352K | 1.17% | ||||
| Dec 31 | 138 | 137.58 |
139.54
|
136.91
|
269K | 0.12% | ||||
| Dec 30 | 137.84 | 137.69 |
138.73
|
136.85
|
180K | 0.09% | ||||
| Dec 27 | 137.72 | 138.23 |
139.09
|
137.38
|
345K | -0.12% | ||||
| Dec 26 | 137.88 | 136.98 |
137.99
|
136.6
|
114K | 0.97% | ||||
| Dec 24 | 136.55 | 137.25 |
137.25
|
136.43
|
90.1K | -0.37% | ||||
| Dec 23 | 137.06 | 136.58 |
137.08
|
135.12
|
187K | 0.42% | ||||
| Dec 20 | 136.48 | 137.86 |
137.86
|
135.79
|
675K | 0% | ||||
| Dec 19 | 136.48 | 137.63 |
137.63
|
135.28
|
408K | -1.22% | ||||
| Dec 18 | 138.16 | 137.44 |
138.32
|
135.82
|
324K | 0.82% | ||||
| Dec 17 | 137.03 | 133.32 |
137.22
|
132.37
|
378K | 3.57% | ||||
| Dec 16 | 132.31 | 131.5 |
133.43
|
130.65
|
387K | 1.15% | ||||
| Dec 13 | 130.8 | 132.94 |
133.36
|
129.77
|
261K | -1.75% | ||||
| Dec 12 | 133.13 | 132.07 |
133.21
|
131.51
|
330K | 1.21% | ||||
| Dec 11 | 131.54 | 133.35 |
134.63
|
130.38
|
333K | -1.49% | ||||
| Dec 10 | 133.53 | 132.55 |
133.62
|
131.79
|
275K | 0.39% | ||||
| Dec 9 | 133.01 | 133.58 |
134.43
|
132.29
|
227K | -0.59% | ||||
| Dec 6 | 133.8 | 134.88 |
136.22
|
132.71
|
373K | 0.31% | ||||
| Dec 5 | 133.39 | 129.85 |
133.56
|
129.85
|
412K | 3.14% | ||||
| Dec 4 | 129.33 | 129.22 |
130.99
|
129.07
|
418K | 0.90% | ||||
| Dec 3 | 128.18 | 128.34 |
128.77
|
126.77
|
315K | -1.91% | ||||
| Dec 2 | 130.67 | 131.17 |
133.09
|
130.1
|
263K | -0.08% | ||||
| Nov 29 | 130.78 | 132.74 |
133.36
|
130.62
|
197K | -1.82% | ||||
| Nov 27 | 133.21 | 133.18 |
133.3
|
131.07
|
334K | 0.77% | ||||
| Nov 26 | 132.19 | 129.8 |
132.26
|
129.14
|
685K | 2.10% | ||||
| Nov 25 | 129.47 | 128.25 |
131
|
127.65
|
287K | 1.70% | ||||
| Nov 22 | 127.31 | 127.08 |
127.83
|
126.17
|
254K | 0.40% | ||||
| Nov 21 | 126.8 | 127.62 |
128.65
|
125.34
|
166K | -0.53% | ||||
| Nov 20 | 127.47 | 127.64 |
129.19
|
127.1
|
289K | -0.41% | ||||
| Nov 19 | 128 | 129 |
129.5
|
127.95
|
254K | -0.45% | ||||
| Nov 18 | 128.58 | 127.39 |
128.89
|
126.42
|
242K | 0.16% | ||||
| Nov 15 | 128.38 | 127.89 |
128.97
|
127.34
|
304K | 1.22% | ||||
| Nov 14 | 126.83 | 124.74 |
127.33
|
124.64
|
221K | 1.39% | ||||
| Nov 13 | 125.09 | 125.19 |
127.53
|
124.78
|
384K | -0.76% | ||||
| Nov 12 | 126.05 | 127.44 |
128.73
|
125.94
|
521K | -0.83% | ||||
| Nov 11 | 127.1 | 126.59 |
128.19
|
125.68
|
184K | -0.77% | ||||
| Nov 8 | 128.08 | 127.44 |
128.55
|
126.3
|
223K | -0.05% | ||||
| Nov 7 | 128.14 | 130.39 |
131.31
|
127.67
|
238K | -0.68% | ||||
| Nov 6 | 129.02 | 131.38 |
132.38
|
127.91
|
601K | -2.12% | ||||
| Nov 5 | 131.82 | 130.8 |
132.02
|
130.14
|
458K | 0.76% | ||||
| Nov 4 | 130.82 | 127.87 |
131.25
|
127.36
|
409K | 3.83% | ||||
| Nov 1 | 125.99 | 126.24 |
127.33
|
125.61
|
287K | 0.96% | ||||
| Oct 31 | 124.79 | 128.4 |
128.6
|
123.81
|
299K | -2.99% | ||||
| Oct 30 | 128.63 | 128 |
129.03
|
125.85
|
321K | 0.51% | ||||
| Oct 29 | 127.98 | 126.6 |
128.71
|
126.35
|
361K | 0.34% | ||||
| Oct 28 | 127.55 | 125.51 |
128.31
|
125.51
|
282K | 2.12% | ||||
| Oct 25 | 124.9 | 124.79 |
126.09
|
124.3
|
189K | 0.49% | ||||
| Oct 24 | 124.29 | 127.86 |
127.87
|
123.66
|
401K | -2.35% | ||||
| Oct 23 | 127.28 | 125.26 |
127.6
|
125.19
|
305K | 1.44% | ||||
| Oct 22 | 125.47 | 124 |
126.86
|
122.68
|
347K | 1.30% | ||||
| Oct 21 | 123.86 | 123.85 |
125.29
|
123.36
|
300K | 0.76% | ||||
| Oct 18 | 122.93 | 122.68 |
124.3
|
122.14
|
297K | -0.22% | ||||
| Oct 17 | 123.2 | 124.49 |
125.2
|
121.9
|
347K | -0.05% | ||||
| Oct 16 | 123.26 | 120.34 |
124.09
|
119.6
|
473K | -1.21% | ||||
| Oct 15 | 124.77 | 122.71 |
125.44
|
122.34
|
443K | 2.24% | ||||
| Oct 14 | 122.04 | 121.43 |
123.05
|
121.32
|
229K | 0.02% | ||||
| Oct 11 | 122.02 | 122.55 |
124.23
|
121.74
|
339K | 1.66% | ||||
| Oct 10 | 120.03 | 118.86 |
121.82
|
118.61
|
353K | 1.19% | ||||
| Oct 9 | 118.62 | 118.67 |
119.83
|
117.41
|
267K | 1.27% | ||||
| Oct 8 | 117.13 | 118 |
119.1
|
116.24
|
465K | -1.96% | ||||
| Oct 7 | 119.47 | 120.85 |
122.12
|
119.33
|
416K | -1.39% | ||||
| Oct 4 | 121.15 | 120.18 |
121.27
|
117.99
|
587K | 0.85% | ||||
| Oct 3 | 120.13 | 115.69 |
120.86
|
115.65
|
1.1M | 4.49% | ||||
| Oct 2 | 114.97 | 106.4 |
117.39
|
105.95
|
3.3M | -11.19% | ||||
| Oct 1 | 129.46 | 135.73 |
137.03
|
129
|
485K | -3.95% | ||||
| Sep 30 | 134.79 | 132.03 |
135.78
|
132.03
|
528K | 1.89% | ||||
| Sep 27 | 132.29 | 131.92 |
133.12
|
129.26
|
567K | 1.25% | ||||
| Sep 26 | 130.66 | 131.13 |
132.9
|
130.31
|
1.0M | 0.35% | ||||
| Sep 25 | 130.2 | 130.43 |
133.86
|
130.1
|
872K | -0.31% | ||||
| Sep 24 | 130.61 | 135.72 |
136.9
|
130.31
|
424K | -4.78% | ||||
| Sep 23 | 137.17 | 134.93 |
138.05
|
133.93
|
248K | 1.18% | ||||
| Sep 20 | 135.57 | 135.36 |
137.65
|
135.11
|
454K | 0.52% | ||||
| Sep 19 | 134.87 | 134.47 |
135.97
|
133.09
|
163K | 0.56% | ||||
| Sep 18 | 134.12 | 134.09 |
134.78
|
132.38
|
252K | -0.78% | ||||
| Sep 17 | 135.18 | 137.76 |
137.76
|
134.37
|
223K | -2.35% | ||||
| Sep 16 | 138.43 | 138.24 |
139.5
|
136.98
|
224K | -0.52% | ||||
| Sep 13 | 139.16 | 137.71 |
139.62
|
135.95
|
296K | 1.75% | ||||
| Sep 12 | 136.76 | 138.94 |
139.3
|
136.09
|
261K | -1.6% | ||||
| Sep 11 | 138.99 | 134.53 |
140.79
|
132.34
|
469K | 3.55% | ||||
| Sep 10 | 134.22 | 129.57 |
134.22
|
124.33
|
370K | 3.92% | ||||
| Sep 9 | 129.16 | 126.59 |
129.9
|
126.14
|
324K | 2.64% | ||||
| Sep 6 | 125.84 | 124.59 |
126.13
|
123.21
|
332K | 0.87% | ||||
| Sep 5 | 124.75 | 126.92 |
128.17
|
124.09
|
349K | 0.12% | ||||
| Sep 4 | 124.6 | 123.05 |
124.76
|
122.92
|
183K | 2.82% | ||||
| Sep 3 | 121.18 | 124.55 |
125.08
|
119.88
|
295K | -3.37% | ||||
| Aug 30 | 125.41 | 125.98 |
127.36
|
125.25
|
222K | 0.15% | ||||
| Aug 29 | 125.22 | 122.44 |
125.67
|
122.44
|
186K | 3.49% | ||||
| Aug 28 | 121 | 120.2 |
121.85
|
119.12
|
199K | 0.24% | ||||
| Aug 27 | 120.71 | 122.23 |
122.23
|
119.54
|
211K | -0.21% | ||||
| Aug 26 | 120.96 | 122.45 |
123
|
120.03
|
217K | -0.5% | ||||
| Aug 23 | 121.57 | 124.66 |
125.17
|
121.26
|
256K | -3.17% | ||||
| Aug 22 | 125.55 | 125.28 |
126.11
|
124.26
|
98.3K | 0.67% | ||||
| Aug 21 | 124.71 | 124.85 |
126.53
|
124.34
|
183K | 0.97% | ||||
| Aug 20 | 123.51 | 124.69 |
124.77
|
122.9
|
177K | -1.19% | ||||
| Aug 19 | 125 | 126.15 |
126.94
|
124.65
|
349K | 0.81% | ||||
| Aug 16 | 123.99 | 122.57 |
125.45
|
122.01
|
237K | 1.92% | ||||
| Aug 15 | 121.65 | 123.71 |
123.75
|
120.31
|
248K | -1.54% | ||||
| Aug 14 | 123.55 | 125.87 |
126.36
|
123.32
|
226K | -3.73% | ||||
| Aug 13 | 128.34 | 125.66 |
131.59
|
125.26
|
299K | 1.82% | ||||
| Aug 12 | 126.04 | 128.18 |
128.56
|
125.66
|
159K | -2.53% | ||||
| Aug 9 | 129.31 | 131.32 |
131.42
|
127.95
|
190K | -2.32% | ||||
| Aug 8 | 132.38 | 131.36 |
133.44
|
131.36
|
398K | 1.58% | ||||
| Aug 7 | 130.32 | 128.84 |
130.78
|
128.5
|
245K | -0.42% | ||||
| Aug 6 | 130.87 | 128.49 |
131.12
|
127.96
|
183K | 2.59% | ||||
| Aug 5 | 127.56 | 128.12 |
128.91
|
126.2
|
328K | -2.45% | ||||
| Aug 2 | 130.76 | 130.98 |
131.89
|
129.68
|
289K | -0.16% | ||||
| Aug 1 | 130.97 | 134.41 |
135.64
|
130.56
|
336K | -2.42% | ||||
| Jul 31 | 134.22 | 136.63 |
137.44
|
133.93
|
323K | -1.63% | ||||
| Jul 30 | 136.44 | 134.03 |
136.56
|
134.03
|
256K | 1.17% | ||||
| Jul 29 | 134.86 | 135.1 |
135.47
|
133.61
|
222K | -0.47% | ||||
| Jul 26 | 135.5 | 134.1 |
135.77
|
133.61
|
278K | 1.18% | ||||
| Jul 25 | 133.92 | 134.84 |
136.09
|
133.57
|
232K | -0.92% | ||||
| Jul 24 | 135.17 | 133.15 |
135.81
|
132.41
|
277K | 1.05% | ||||
| Jul 23 | 133.77 | 131.99 |
133.99
|
131
|
315K | 2.06% | ||||
| Jul 22 | 131.07 | 131.51 |
132.3
|
130.59
|
334K | -0.1% | ||||
| Jul 19 | 131.2 | 131.44 |
132.99
|
131.12
|
367K | 0.29% | ||||
| Jul 18 | 130.82 | 131.29 |
131.41
|
129.95
|
244K | -0.26% | ||||
| Jul 17 | 131.16 | 132.88 |
133.4
|
130.86
|
379K | -1.33% | ||||
| Jul 16 | 132.93 | 133.01 |
134.92
|
132.78
|
420K | -0.27% | ||||
| Jul 15 | 133.29 | 131.23 |
133.51
|
130
|
536K | 2.03% | ||||
| Jul 12 | 130.64 | 128.71 |
131.51
|
128.53
|
434K | 2.05% | ||||
| Jul 11 | 128.01 | 128.15 |
128.89
|
126.45
|
519K | 0.05% | ||||
| Jul 10 | 127.95 | 130.71 |
131.28
|
127.41
|
524K | -1.56% | ||||
| Jul 9 | 129.98 | 130.63 |
131.73
|
129.27
|
432K | -1.13% | ||||
| Jul 8 | 131.47 | 129.83 |
132.93
|
129.36
|
556K | 0.60% | ||||
| Jul 5 | 130.69 | 133.81 |
134.89
|
127.1
|
840K | -3.31% | ||||
| Jul 3 | 135.17 | 130.01 |
136.74
|
129.9
|
624K | 4.02% | ||||
| Jul 2 | 129.95 | 127.92 |
133.52
|
120.76
|
3.5M | -7.85% | ||||
| Jul 1 | 141.02 | 139.91 |
142
|
139.02
|
590K | 2.26% | ||||
| Jun 28 | 137.91 | 134.6 |
138.51
|
134.16
|
564K | 2.73% | ||||
| Jun 27 | 134.25 | 135.23 |
135.5
|
133.63
|
363K | -0.22% | ||||
| Jun 26 | 134.54 | 134.3 |
135.73
|
133.57
|
303K | 0.68% | ||||
| Jun 25 | 133.63 | 135.45 |
135.8
|
133.41
|
264K | -1.31% | ||||
| Jun 24 | 135.4 | 135.01 |
137.04
|
133.51
|
515K | 0.92% | ||||
| Jun 21 | 134.17 | 134 |
135.2
|
133.23
|
319K | -0.02% | ||||
| Jun 20 | 134.2 | 135.21 |
135.32
|
132.35
|
350K | 1.26% | ||||
| Jun 19 | 132.53 | 134.89 |
134.89
|
131.49
|
282K | -1.46% | ||||
| Jun 18 | 134.5 | 133.8 |
136.75
|
133.6
|
353K | 2.04% | ||||
| Jun 17 | 131.81 | 133.27 |
134.29
|
131.37
|
215K | -1.27% | ||||
| Jun 14 | 133.5 | 134.88 |
135.25
|
131.68
|
169K | -1.48% | ||||
| Jun 13 | 135.51 | 134.44 |
135.96
|
132.57
|
199K | 1.41% | ||||
| Jun 12 | 133.63 | 133.1 |
134.06
|
132.03
|
333K | 0.04% | ||||
| Jun 11 | 133.57 | 135.14 |
136.85
|
132.7
|
272K | -0.34% | ||||
| Jun 10 | 134.03 | 131.32 |
135.14
|
131.32
|
205K | 2.56% | ||||
| Jun 7 | 130.68 | 131.99 |
132.47
|
130.44
|
282K | -0.38% | ||||
| Jun 6 | 131.18 | 133.37 |
133.93
|
130.96
|
321K | -1.59% | ||||
| Jun 5 | 133.3 | 131.9 |
133.97
|
129.33
|
413K | 1.08% | ||||
| Jun 4 | 131.88 | 127.26 |
132.1
|
126.62
|
446K | 4.71% | ||||
| Jun 3 | 125.95 | 123.66 |
128.3
|
123.66
|
465K | 1.84% | ||||
| May 31 | 123.67 | 124.97 |
125.09
|
120.56
|
822K | -7.07% | ||||
| May 30 | 133.08 | 132.37 |
133.97
|
130.86
|
193K | 0.96% | ||||
| May 29 | 131.81 | 134.45 |
134.45
|
130.93
|
214K | -2.48% | ||||
| May 28 | 135.16 | 135.26 |
137.2
|
134.44
|
288K | -0.26% | ||||
| May 24 | 135.51 | 137.64 |
137.64
|
135.37
|
246K | -0.57% | ||||
| May 23 | 136.29 | 136.69 |
137.28
|
134.8
|
236K | -1.87% | ||||
| May 22 | 138.89 | 136.11 |
139.03
|
136.11
|
291K | 1.26% | ||||
| May 21 | 137.16 | 135.85 |
138.47
|
135.73
|
237K | 1.76% | ||||
| May 20 | 134.79 | 133.73 |
135.19
|
132.71
|
305K | -0.2% | ||||
| May 17 | 135.06 | 136.53 |
137.37
|
134.97
|
206K | -2.13% | ||||
| May 16 | 138 | 137.69 |
139.3
|
136.65
|
354K | 0.92% | ||||
| May 15 | 136.74 | 136.04 |
137.59
|
134.3
|
347K | -0.48% | ||||
| May 14 | 137.4 | 138.66 |
139.57
|
137.14
|
251K | -0.43% | ||||
| May 13 | 138 | 140.75 |
141.14
|
137.5
|
199K | -3.87% | ||||
| May 10 | 143.55 | 142.92 |
144.17
|
140.61
|
151K | 0.24% | ||||
| May 9 | 143.2 | 143.75 |
143.92
|
141.07
|
303K | -1% | ||||
| May 8 | 144.64 | 143.56 |
146.3
|
143.36
|
237K | 0.58% | ||||
| May 7 | 143.8 | 143.86 |
144.86
|
142.56
|
269K | -1.17% | ||||
| May 6 | 145.5 | 141.86 |
145.76
|
140.88
|
464K | 0.27% | ||||
| May 3 | 145.11 | 144.06 |
145.92
|
143.95
|
395K | 0.40% | ||||
| May 2 | 144.53 | 144.38 |
145.8
|
143.11
|
307K | 0.14% | ||||
| May 1 | 144.33 | 146.47 |
147.44
|
143.54
|
244K | -1.37% | ||||
| Apr 30 | 146.33 | 146.19 |
146.94
|
145.57
|
300K | 0.28% | ||||
| Apr 29 | 145.92 | 146.34 |
146.6
|
145.37
|
136K | 0.08% | ||||
| Apr 26 | 145.8 | 145.24 |
146.45
|
145.1
|
209K | 0.27% | ||||
| Apr 25 | 145.41 | 144.88 |
146.17
|
143.93
|
224K | -0.51% | ||||
| Apr 24 | 146.15 | 146.45 |
147.29
|
145.52
|
277K | -0.12% | ||||
| Apr 23 | 146.32 | 144.73 |
147.05
|
143.4
|
386K | 1.63% | ||||
| Apr 22 | 143.98 | 141.55 |
144.22
|
141.09
|
289K | 1.08% | ||||
| Apr 18 | 142.44 | 142.42 |
142.98
|
141.24
|
326K | 0.86% | ||||
| Apr 17 | 141.23 | 142.11 |
143.06
|
140.02
|
376K | -0.37% | ||||
| Apr 16 | 141.76 | 144.5 |
144.88
|
141.15
|
452K | -1.81% | ||||
| Apr 15 | 144.37 | 143.47 |
144.48
|
142.01
|
323K | 0.96% | ||||
| Apr 12 | 143 | 141.64 |
143.05
|
141.11
|
228K | 1.50% | ||||
| Apr 11 | 140.88 | 140 |
140.99
|
139.09
|
240K | 0.73% | ||||
| Apr 10 | 139.86 | 139.78 |
140.19
|
138.35
|
245K | 0.27% | ||||
| Apr 9 | 139.48 | 138.99 |
140.43
|
138.16
|
430K | -0.21% | ||||
| Apr 8 | 139.78 | 138.66 |
140.82
|
137.84
|
364K | 0% | ||||