About
Profile
Draw outside the lines. Challenge conventional thinking. And exceed your own expectations.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CLX
Clorox gained 1% after topping analysts' expectations on the top and bottom lines. The consumer products firm reported fiscal third-quarter adjusted earnings of $1.51 per share on revenue of $1.91 billion. Analysts were expecting earnings of $1.22 per share on revenue of $1.82 billion.
...
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.
- Clorox stock rises on clean Q3 beat, boosted full-year guide
- Clorox Non-GAAP EPS of $1.51 beats by $0.29, revenue of $1.91B beats by $90M
- Clorox Q3 2023 Earnings Preview
- Does Procter & Gamble’s earnings pop make the stock a buy?
- Clorox announces job cuts, joining growing list of layoffs in 2023
- Clorox reportedly seeking sale of money-losing vitamins business
- Clorox declares $1.18 dividend
- Clorox stock gains as price hikes promote earnings beat, raised guide
- Clorox Non-GAAP EPS of $0.98 beats by $0.32, revenue of $1.72B beats by $60M
- Clorox FQ2 2023 Earnings Preview
- P&G, Reynolds highlighted among resilient consumer staples stocks
- Clorox declares $1.18 dividend
- Clorox Non-GAAP EPS of $0.93 beats by $0.15, revenue of $1.74B beats by $40M
- Clorox FQ1 2023 Earnings Preview
- Earnings week ahead: Uber, Pfizer, Peloton, Paramount Global, BP and more
- Clorox to recall approximately 37M Pine-Sol products
- Clorox Company is on watch after Evercore ISI warns Street estimates are too high
- Clorox is tipped by Morgan Stanley to beat earnings expectations
- Clorox reaffirms long-term sales outlook, outlines ESG efforts
- Clorox declares $1.18 dividend
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 0.66 / 0.8428 | 1.69B / 1.66B |
Beat! |
| November 1, 2021 | 1.21 / 1.03 | 1.81B / 1.7B |
Beat! |
| August 3, 2021 | 0.95 / 1.32 | 1.8B / 1.91B | |
| April 30, 2021 | 1.62 / 1.48 | 1.78B / 1.86B | |
| February 4, 2021 | 2.03 / 1.78 | 1.84B / 1.75B |
Beat! |
| November 2, 2020 | 3.22 / 2.32 | 1.92B / 1.75B |
Beat! |
| August 3, 2020 | 2.41 / 1.99 | 1.98B / 1.87B |
Beat! |
| May 1, 2020 | 1.89 / 1.67 | 1.78B / 1.71B |
Beat! |
| February 4, 2020 | 1.46 / 1.31 | 1.45B / 1.43B |
Beat! |
| October 31, 2019 | 1.59 / 1.54 | 1.51B / 1.51B | |
| August 1, 2019 | 1.88 / 1.83 | 1.63B / 1.68B | |
| May 1, 2019 | 1.44 / 1.45 | 1.55B / 1.57B | |
| February 4, 2019 | 1.4 / 1.3 | 1.47B / 1.47B | |
| October 31, 2018 | 1.62 / 1.58 | 1.56B / 1.54B |
Beat! |
| August 2, 2018 | 1.66 / 1.58 | 1.69B / 1.72B | |
| May 2, 2018 | 1.37 / 1.31 | 1.52B / 1.51B |
Beat! |
| February 2, 2018 | 1.23 / 1.22 | 1.42B / 1,411M |
Beat! |
| November 1, 2017 | 1.46 / 1.42 | 1.50B / 1,428M |
Beat! |
| August 3, 2017 | 1.52 / 1.49 | 1.65B / 1,646M |
Beat! |
| May 3, 2017 | 1.31 / 1.30 | 1.48B / 1,480M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2 | 167.72 | 167.29 |
168.16
|
166.13
|
1.7M | 0.36% | ||||
| May 1 | 167.12 | 165.94 |
168.71
|
165.68
|
1.6M | 0.91% | ||||
| Apr 28 | 165.62 | 166.39 |
167.23
|
165.03
|
2.4M | -0.34% | ||||
| Apr 27 | 166.19 | 163.67 |
166.46
|
163.56
|
1.1M | 1.68% | ||||
| Apr 26 | 163.44 | 163.19 |
165.45
|
162.82
|
964K | -0.89% | ||||
| Apr 25 | 164.9 | 164.59 |
166.39
|
164.01
|
1.1M | -0.19% | ||||
| Apr 24 | 165.22 | 165 |
166.18
|
164.52
|
1.0M | -0.02% | ||||
| Apr 21 | 165.26 | 164.13 |
165.79
|
164
|
1.5M | 1.42% | ||||
| Apr 20 | 162.94 | 161.25 |
163.08
|
160.92
|
1.0M | 1.49% | ||||
| Apr 19 | 160.54 | 160.91 |
160.91
|
159.7
|
622K | 0.03% | ||||
| Apr 18 | 160.49 | 157.94 |
161.12
|
157.66
|
1.1M | 1.49% | ||||
| Apr 17 | 158.14 | 158.66 |
159.11
|
157.63
|
669K | -0.06% | ||||
| Apr 14 | 158.23 | 158.22 |
159.43
|
157.55
|
609K | -0.45% | ||||
| Apr 13 | 158.95 | 156.95 |
159.3
|
155.84
|
844K | 1.09% | ||||
| Apr 12 | 157.23 | 159.34 |
159.5
|
156.91
|
779K | -1.18% | ||||
| Apr 11 | 159.11 | 158.4 |
159.59
|
157.97
|
769K | 0.74% | ||||
| Apr 10 | 157.94 | 157.19 |
158
|
156.13
|
506K | 0.11% | ||||
| Apr 6 | 157.76 | 157.81 |
158.84
|
157.07
|
679K | 0.22% | ||||
| Apr 5 | 157.42 | 156.71 |
158.64
|
156.01
|
1.2M | 0.97% | ||||
| Apr 4 | 155.9 | 157.55 |
158.17
|
155.8
|
1.1M | -0.54% | ||||
| Apr 3 | 156.75 | 157.89 |
157.99
|
155.7
|
1.8M | -0.94% | ||||
| Mar 31 | 158.24 | 155.11 |
158.34
|
154.93
|
1.1M | 2.46% | ||||
| Mar 30 | 154.44 | 155.49 |
155.56
|
154.11
|
1.5M | -0.68% | ||||
| Mar 29 | 155.5 | 156.97 |
157.1
|
155.15
|
1.4M | -0.7% | ||||
| Mar 28 | 156.59 | 158.3 |
158.74
|
156.17
|
1.0M | -0.74% | ||||
| Mar 27 | 157.76 | 157.99 |
159
|
157.5
|
846K | 0.17% | ||||
| Mar 24 | 157.5 | 155.66 |
157.65
|
154.63
|
741K | 1.87% | ||||
| Mar 23 | 154.61 | 154.46 |
155.69
|
153.87
|
655K | -0.02% | ||||
| Mar 22 | 154.64 | 157.09 |
157.58
|
154.64
|
660K | -1.33% | ||||
| Mar 21 | 156.73 | 156.05 |
157.08
|
155.64
|
1.1M | 0.18% | ||||
| Mar 20 | 156.45 | 154.41 |
156.83
|
154.13
|
958K | 1.60% | ||||
| Mar 17 | 153.99 | 155.06 |
155.43
|
153.06
|
2.0M | -0.56% | ||||
| Mar 16 | 154.86 | 156.1 |
156.83
|
154.4
|
1.1M | -0.95% | ||||
| Mar 15 | 156.34 | 153.3 |
156.36
|
153
|
1.1M | 1.66% | ||||
| Mar 14 | 153.79 | 151.44 |
154.01
|
151.2
|
1.0M | 1.66% | ||||
| Mar 13 | 151.28 | 150.51 |
153.9
|
149.81
|
1.1M | 0.77% | ||||
| Mar 10 | 150.13 | 149.95 |
151.24
|
148.68
|
997K | 0.52% | ||||
| Mar 9 | 149.36 | 152.09 |
152.09
|
148.93
|
1.0M | -1.22% | ||||
| Mar 8 | 151.21 | 152.02 |
152.23
|
150.13
|
1.2M | -0.43% | ||||
| Mar 7 | 151.87 | 152.4 |
153.74
|
151.35
|
1.4M | -0.11% | ||||
| Mar 6 | 152.03 | 155.24 |
155.93
|
151.84
|
1.7M | -2.44% | ||||
| Mar 3 | 155.83 | 156.85 |
156.85
|
155.39
|
840K | -0.42% | ||||
| Mar 2 | 156.48 | 154.82 |
156.87
|
154.53
|
813K | 1.16% | ||||
| Mar 1 | 154.69 | 154.63 |
155.4
|
152.87
|
965K | -0.48% | ||||
| Feb 28 | 155.44 | 154.37 |
156.33
|
154.26
|
1.2M | 0.25% | ||||
| Feb 27 | 155.06 | 154.29 |
155.82
|
154.11
|
781K | 0.67% | ||||
| Feb 24 | 154.03 | 152.39 |
154.56
|
152.39
|
1.1M | 0.50% | ||||
| Feb 23 | 153.27 | 154.32 |
155.43
|
152.67
|
694K | -0.77% | ||||
| Feb 22 | 154.46 | 154.87 |
156.47
|
154.39
|
1.1M | 0.03% | ||||
| Feb 21 | 154.42 | 152.66 |
154.98
|
152.54
|
1.1M | 0.51% | ||||
| Feb 17 | 153.63 | 152.66 |
153.89
|
151.89
|
1.0M | 0.63% | ||||
| Feb 16 | 152.67 | 152.19 |
153.34
|
151.38
|
795K | -0.69% | ||||
| Feb 15 | 153.73 | 152.19 |
153.92
|
151.15
|
1.0M | 0.69% | ||||
| Feb 14 | 152.67 | 153 |
153.6
|
151.33
|
1.0M | -0.14% | ||||
| Feb 13 | 152.89 | 150.67 |
152.99
|
150.51
|
880K | 1.58% | ||||
| Feb 10 | 150.51 | 150.08 |
151.08
|
149.52
|
1.2M | 0.28% | ||||
| Feb 9 | 150.09 | 151.01 |
152.23
|
149.94
|
1.1M | -0.56% | ||||
| Feb 8 | 150.93 | 150.95 |
152.38
|
150.62
|
1.2M | -0.5% | ||||
| Feb 7 | 151.69 | 151.53 |
152.79
|
150.58
|
1.6M | -0.58% | ||||
| Feb 6 | 152.57 | 154.42 |
156
|
151.07
|
2.2M | -1.42% | ||||
| Feb 3 | 154.77 | 153 |
157.77
|
148.27
|
5.2M | 9.77% | ||||
| Feb 2 | 141 | 142.97 |
143.66
|
139.72
|
1.9M | -2.36% | ||||
| Feb 1 | 144.41 | 144.1 |
145.08
|
141.85
|
1.3M | -0.19% | ||||
| Jan 31 | 144.69 | 142.53 |
144.95
|
141.96
|
1.8M | 1.79% | ||||
| Jan 30 | 142.15 | 141 |
142.71
|
140.85
|
1.3M | 1.17% | ||||
| Jan 27 | 140.5 | 140.96 |
140.96
|
137.7
|
1.5M | -0.97% | ||||
| Jan 26 | 141.88 | 141.34 |
141.93
|
140.55
|
1.2M | 0.29% | ||||
| Jan 25 | 141.47 | 139.36 |
141.52
|
137.75
|
1.3M | 0.35% | ||||
| Jan 24 | 140.98 | 142.41 |
142.7
|
140.57
|
896K | -1.32% | ||||
| Jan 23 | 142.86 | 143.05 |
143.89
|
141.86
|
1.0M | 0.21% | ||||
| Jan 20 | 142.56 | 140.01 |
142.69
|
138.75
|
1.1M | 1.98% | ||||
| Jan 19 | 139.79 | 141.99 |
142.72
|
139.78
|
1.4M | -2.46% | ||||
| Jan 18 | 143.32 | 147.47 |
147.47
|
143.19
|
1.3M | -3.16% | ||||
| Jan 17 | 147.99 | 146.77 |
149.4
|
146.52
|
1.5M | 1.29% | ||||
| Jan 13 | 146.11 | 142.74 |
146.15
|
142.74
|
1.2M | 2.30% | ||||
| Jan 12 | 142.82 | 141.92 |
142.99
|
140.69
|
1.0M | 0.61% | ||||
| Jan 11 | 141.95 | 141.3 |
142.63
|
140.5
|
1.1M | 0.69% | ||||
| Jan 10 | 140.98 | 143.02 |
143.18
|
140.66
|
852K | -1.18% | ||||
| Jan 9 | 142.66 | 144.14 |
145.16
|
142.56
|
906K | -1.23% | ||||
| Jan 6 | 144.44 | 142.94 |
145.21
|
142.89
|
748K | 1.66% | ||||
| Jan 5 | 142.08 | 143.44 |
143.71
|
141.45
|
948K | -1.14% | ||||
| Jan 4 | 143.72 | 142.54 |
144.43
|
142.32
|
866K | 1.03% | ||||
| Jan 3 | 142.26 | 140.33 |
142.56
|
138.39
|
1.4M | 1.38% | ||||
| Dec 30 | 140.33 | 142.35 |
142.55
|
139.01
|
790K | -1.47% | ||||
| Dec 29 | 142.42 | 142.72 |
143.34
|
141.84
|
683K | 0.04% | ||||
| Dec 28 | 142.36 | 144.63 |
145.17
|
142.17
|
485K | -1.3% | ||||
| Dec 27 | 144.24 | 144.01 |
144.85
|
143.34
|
661K | 0.09% | ||||
| Dec 23 | 144.11 | 145.42 |
145.42
|
143.56
|
563K | -0.89% | ||||
| Dec 22 | 145.4 | 143.4 |
145.62
|
143.07
|
841K | 1.25% | ||||
| Dec 21 | 143.6 | 143.4 |
145.18
|
143.2
|
762K | 0.51% | ||||
| Dec 20 | 142.87 | 144.48 |
144.48
|
141.24
|
826K | -1.34% | ||||
| Dec 19 | 144.81 | 144.26 |
146.65
|
143.62
|
838K | 0.15% | ||||
| Dec 16 | 144.6 | 145.41 |
146.7
|
143.63
|
1.7M | -1.21% | ||||
| Dec 15 | 146.37 | 146.6 |
147.67
|
144.74
|
716K | -1.27% | ||||
| Dec 14 | 148.26 | 147.6 |
149.94
|
147.08
|
749K | 0.43% | ||||
| Dec 13 | 147.62 | 151.97 |
151.97
|
146.87
|
1.2M | -1.57% | ||||
| Dec 12 | 149.97 | 149.85 |
149.98
|
147.65
|
572K | 0.80% | ||||
| Dec 9 | 148.78 | 149.63 |
150.25
|
148.52
|
662K | -0.95% | ||||
| Dec 8 | 150.21 | 148.79 |
151.16
|
147.85
|
821K | 0.60% | ||||
| Dec 7 | 149.32 | 147.32 |
149.38
|
147.25
|
808K | 1.61% | ||||
| Dec 6 | 146.95 | 149.02 |
149.98
|
146.06
|
793K | -1.39% | ||||
| Dec 5 | 149.02 | 148.88 |
149.52
|
148.34
|
654K | -1.1% | ||||
| Dec 2 | 150.68 | 148.85 |
151.18
|
148.3
|
886K | 0.55% | ||||
| Dec 1 | 149.86 | 149.77 |
151.18
|
148.48
|
1.3M | 0.81% | ||||
| Nov 30 | 148.65 | 147.22 |
149.01
|
145.03
|
5.2M | 0.83% | ||||
| Nov 29 | 147.43 | 148.16 |
148.95
|
145.77
|
1.4M | -1.07% | ||||
| Nov 28 | 149.03 | 149.5 |
150.65
|
148.48
|
812K | -0.31% | ||||
| Nov 25 | 149.5 | 149.12 |
149.55
|
147.09
|
655K | 0.26% | ||||
| Nov 23 | 149.11 | 151.55 |
151.92
|
149.05
|
930K | -1.25% | ||||
| Nov 22 | 151 | 150.07 |
151.32
|
149.03
|
1.0M | 1.12% | ||||
| Nov 21 | 149.33 | 146.83 |
150.51
|
145.39
|
1.3M | 1.73% | ||||
| Nov 18 | 146.79 | 147.52 |
148.01
|
145.58
|
1.0M | 0.64% | ||||
| Nov 17 | 145.86 | 142.12 |
145.93
|
141.87
|
996K | 2.11% | ||||
| Nov 16 | 142.84 | 145.08 |
145.84
|
142.55
|
1.0M | -1.44% | ||||
| Nov 15 | 144.93 | 145.02 |
145.64
|
143.48
|
772K | 1.60% | ||||
| Nov 14 | 142.65 | 142.52 |
147.58
|
141.09
|
1.4M | 0.52% | ||||
| Nov 11 | 141.91 | 143.41 |
144.09
|
136.52
|
1.5M | -1.44% | ||||
| Nov 10 | 143.98 | 142.96 |
144.41
|
140.92
|
1.2M | 2.64% | ||||
| Nov 9 | 140.28 | 142.87 |
143.71
|
140.02
|
927K | -1.91% | ||||
| Nov 8 | 143.01 | 145.35 |
145.35
|
142.33
|
871K | -0.64% | ||||
| Nov 7 | 143.93 | 140.9 |
144.49
|
140.9
|
890K | 2.30% | ||||
| Nov 4 | 140.69 | 139.06 |
140.85
|
136.6
|
988K | 1.78% | ||||
| Nov 3 | 138.23 | 137.11 |
138.74
|
134.41
|
1.6M | 0.40% | ||||
| Nov 2 | 137.68 | 149.51 |
149.51
|
136.37
|
3.1M | -6.13% | ||||
| Nov 1 | 146.67 | 145.97 |
148.47
|
145.49
|
1.6M | 0.43% | ||||
| Oct 31 | 146.04 | 148.08 |
149.88
|
145.89
|
2.1M | -1.42% | ||||
| Oct 28 | 148.14 | 143.66 |
148.61
|
143.66
|
1.6M | 3.55% | ||||
| Oct 27 | 143.06 | 142.17 |
145.47
|
141.52
|
1.4M | 1.12% | ||||
| Oct 26 | 141.47 | 140.82 |
142.41
|
140.16
|
1.3M | 0.72% | ||||
| Oct 25 | 140.46 | 136.93 |
140.76
|
136.33
|
1.2M | 1.38% | ||||
| Oct 24 | 138.55 | 137 |
139.46
|
135.88
|
931K | 1.69% | ||||
| Oct 21 | 136.25 | 134 |
136.29
|
133.26
|
799K | 2.36% | ||||
| Oct 20 | 133.11 | 136.5 |
137.03
|
133
|
1.1M | -2.75% | ||||
| Oct 19 | 136.87 | 135.77 |
137.03
|
134.84
|
950K | 1.27% | ||||
| Oct 18 | 135.15 | 133.94 |
136.6
|
133.94
|
932K | 1.47% | ||||
| Oct 17 | 133.19 | 133.7 |
134.91
|
132.98
|
1.4M | 1.45% | ||||
| Oct 14 | 131.29 | 131.54 |
131.9
|
130.14
|
795K | 0.37% | ||||
| Oct 13 | 130.8 | 127.72 |
131.62
|
127.28
|
885K | 1.30% | ||||
| Oct 12 | 129.12 | 129.23 |
130.1
|
128.31
|
1.0M | 0.69% | ||||
| Oct 11 | 128.24 | 126.36 |
129.98
|
125.99
|
992K | 1.87% | ||||
| Oct 10 | 125.88 | 126.11 |
126.79
|
124.58
|
1.0M | 0.10% | ||||
| Oct 7 | 125.76 | 130.03 |
130.39
|
125.39
|
1.1M | -3.31% | ||||
| Oct 6 | 130.07 | 132.39 |
132.39
|
129.54
|
793K | -1.23% | ||||
| Oct 5 | 131.69 | 131.02 |
132.65
|
130.49
|
1.1M | 0.05% | ||||
| Oct 4 | 131.62 | 130.31 |
132.62
|
129.87
|
946K | 1.42% | ||||
| Oct 3 | 129.78 | 129.1 |
130.58
|
127.98
|
1.3M | 1.08% | ||||
| Sep 30 | 128.39 | 134 |
134
|
128.32
|
1.5M | -3.57% | ||||
| Sep 29 | 133.14 | 135.76 |
135.88
|
132.5
|
953K | -2.29% | ||||
| Sep 28 | 136.26 | 136.69 |
137.3
|
135.01
|
1.0M | 0.50% | ||||
| Sep 27 | 135.58 | 140.27 |
140.89
|
135.26
|
1.0M | -3.18% | ||||
| Sep 26 | 140.03 | 141.34 |
141.41
|
139
|
758K | -1.09% | ||||
| Sep 23 | 141.58 | 141 |
142.47
|
140.34
|
933K | 0.21% | ||||
| Sep 22 | 141.28 | 141.47 |
142.21
|
140.8
|
634K | -0.49% | ||||
| Sep 21 | 141.97 | 141.79 |
144.04
|
141.79
|
775K | 0.47% | ||||
| Sep 20 | 141.3 | 142.03 |
142.29
|
140.21
|
626K | -1.14% | ||||
| Sep 19 | 142.93 | 141.77 |
143.06
|
141.71
|
520K | 0.82% | ||||
| Sep 16 | 141.77 | 140.82 |
142.41
|
140.21
|
1.2M | 0.91% | ||||
| Sep 15 | 140.49 | 142.39 |
142.46
|
139.73
|
996K | -0.8% | ||||
| Sep 14 | 141.63 | 142.7 |
143.36
|
140.96
|
1.1M | -1.65% | ||||
| Sep 13 | 144 | 147.62 |
148.25
|
143.53
|
968K | -2.74% | ||||
| Sep 12 | 148.06 | 148.16 |
150.07
|
147.57
|
1.3M | -0.07% | ||||
| Sep 9 | 148.16 | 146.05 |
149.78
|
145.42
|
1.2M | 1.62% | ||||
| Sep 8 | 145.8 | 145.62 |
146.28
|
142.68
|
914K | -0.4% | ||||
| Sep 7 | 146.39 | 144 |
146.57
|
143.58
|
894K | 2.58% | ||||
| Sep 6 | 142.71 | 141.06 |
144.76
|
140.71
|
1.0M | -0.1% | ||||
| Sep 2 | 142.85 | 147 |
147
|
142.33
|
672K | -2.09% | ||||
| Sep 1 | 145.9 | 143.84 |
145.98
|
142.62
|
842K | 1.08% | ||||
| Aug 31 | 144.34 | 146.32 |
146.66
|
144.32
|
844K | -0.91% | ||||
| Aug 30 | 145.67 | 145.22 |
146.1
|
143.69
|
687K | 0.38% | ||||
| Aug 29 | 145.12 | 144.15 |
146.49
|
143.16
|
546K | 0.27% | ||||
| Aug 26 | 144.73 | 147.8 |
148.22
|
144.58
|
850K | -2.14% | ||||
| Aug 25 | 147.9 | 147.69 |
147.96
|
146.16
|
837K | -0.05% | ||||
| Aug 24 | 147.98 | 147.74 |
148.97
|
146.31
|
642K | -0.08% | ||||
| Aug 23 | 148.1 | 149.01 |
149.32
|
146.18
|
848K | -0.69% | ||||
| Aug 22 | 149.13 | 148.6 |
149.68
|
148.54
|
689K | 0.17% | ||||
| Aug 19 | 148.87 | 148.71 |
149.76
|
148.31
|
589K | 0.11% | ||||
| Aug 18 | 148.71 | 147.34 |
148.89
|
147.07
|
526K | 0.05% | ||||
| Aug 17 | 148.64 | 148.89 |
149.86
|
148.57
|
499K | -0.73% | ||||
| Aug 16 | 149.74 | 149.1 |
150.53
|
148.48
|
761K | 0.61% | ||||
| Aug 15 | 148.83 | 147.34 |
149.67
|
147.18
|
914K | 1.68% | ||||
| Aug 12 | 146.37 | 145.38 |
146.68
|
144.2
|
946K | 1.22% | ||||
| Aug 11 | 144.61 | 145.44 |
147.6
|
144.36
|
781K | -0.33% | ||||
| Aug 10 | 145.09 | 144.75 |
145.31
|
143.85
|
874K | 1.17% | ||||
| Aug 9 | 143.41 | 144.68 |
145.43
|
142.55
|
1.0M | -0.81% | ||||
| Aug 8 | 144.58 | 140.05 |
146.48
|
139.8
|
1.6M | 4.02% | ||||
| Aug 5 | 138.99 | 137.88 |
139.85
|
137.56
|
1.4M | 0.89% | ||||
| Aug 4 | 137.76 | 136.7 |
143.53
|
135.81
|
3.3M | -4.71% | ||||
| Aug 3 | 144.57 | 143.5 |
145.25
|
141.97
|
1.6M | 0.54% | ||||
| Aug 2 | 143.79 | 145.76 |
145.76
|
143.35
|
941K | -1.03% | ||||
| Aug 1 | 145.29 | 142.57 |
146.24
|
142.34
|
1.2M | 2.43% | ||||
| Jul 29 | 141.84 | 143.94 |
144.01
|
140.68
|
2.0M | -1.96% | ||||
| Jul 28 | 144.67 | 142.4 |
145.65
|
141.43
|
1.4M | 1.68% | ||||
| Jul 27 | 142.28 | 145.19 |
145.19
|
141.25
|
1.7M | -2.04% | ||||
| Jul 26 | 145.24 | 142.76 |
145.44
|
138.43
|
1.4M | -1.71% | ||||
| Jul 25 | 147.77 | 147.15 |
148.45
|
146.94
|
829K | -0.05% | ||||
| Jul 22 | 147.85 | 147.62 |
148.95
|
147.06
|
691K | -0.07% | ||||
| Jul 21 | 147.95 | 147.33 |
148.2
|
146.3
|
826K | 0.10% | ||||
| Jul 20 | 147.8 | 150.28 |
150.33
|
145.91
|
1.0M | -1.28% | ||||
| Jul 19 | 149.72 | 147.04 |
149.92
|
145.2
|
1.8M | 2.74% | ||||
| Jul 18 | 145.73 | 148.37 |
148.95
|
145.48
|
957K | -1.98% | ||||
| Jul 15 | 148.67 | 148.24 |
149.02
|
146.26
|
1.1M | 0.78% | ||||
| Jul 14 | 147.52 | 146.2 |
148.03
|
145.82
|
1.1M | -0.05% | ||||
| Jul 13 | 147.6 | 144.41 |
148.78
|
143.93
|
1.1M | 2.58% | ||||
| Jul 12 | 143.89 | 142.33 |
145.63
|
142
|
866K | 1.47% | ||||
| Jul 11 | 141.8 | 141.92 |
143.19
|
140.66
|
899K | 0.31% | ||||
| Jul 8 | 141.36 | 145.27 |
145.27
|
140.87
|
1.5M | -2.81% | ||||
| Jul 7 | 145.44 | 145.39 |
146.87
|
143.74
|
1.4M | -0.83% | ||||
| Jul 6 | 146.66 | 145.93 |
147.85
|
145.13
|
1.3M | 1.32% | ||||
| Jul 5 | 144.75 | 144.01 |
146.1
|
142.62
|
923K | 0.59% | ||||
| Jul 1 | 143.9 | 142.08 |
144.24
|
141.26
|
977K | 2.07% | ||||
| Jun 30 | 140.98 | 139.49 |
142.51
|
138.64
|
1.5M | 1.03% | ||||
| Jun 29 | 139.54 | 137.72 |
139.82
|
137.07
|
859K | 1.90% | ||||
| Jun 28 | 136.94 | 138.05 |
138.78
|
136.57
|
984K | -0.96% | ||||
| Jun 27 | 138.27 | 139.85 |
142.3
|
137.5
|
1.1M | -1.76% | ||||
| Jun 24 | 140.75 | 140.79 |
142.9
|
138.9
|
2.5M | 0.46% | ||||
| Jun 23 | 140.11 | 132.9 |
140.3
|
132.9
|
2.6M | 6.03% | ||||
| Jun 22 | 132.14 | 125.35 |
133.09
|
125.35
|
2.8M | 5.19% | ||||
| Jun 21 | 125.62 | 124.18 |
126.95
|
122.65
|
1.3M | 2.36% | ||||
| Jun 17 | 122.72 | 123.19 |
124.1
|
120.61
|
2.2M | 0.12% | ||||
| Jun 16 | 122.57 | 122.22 |
123.32
|
120.5
|
1.7M | -0.45% | ||||
| Jun 15 | 123.13 | 124.22 |
125.41
|
120.78
|
1.9M | -1.21% | ||||
| Jun 14 | 124.64 | 128.66 |
128.88
|
123.49
|
1.3M | -3.29% | ||||
| Jun 13 | 128.88 | 129.97 |
130.84
|
128.36
|
1.3M | -1.69% | ||||
| Jun 10 | 131.1 | 131.31 |
132.13
|
129.24
|
1.7M | -0.75% | ||||
| Jun 9 | 132.09 | 134.66 |
135.92
|
131.95
|
986K | -1.67% | ||||
| Jun 8 | 134.33 | 134.05 |
135.6
|
133.13
|
942K | 0.04% | ||||
| Jun 7 | 134.28 | 135.05 |
135.54
|
133.03
|
1.4M | -2.01% | ||||
| Jun 6 | 137.04 | 138.55 |
138.91
|
136.99
|
924K | -1.32% | ||||
| Jun 3 | 138.88 | 140.47 |
141.15
|
137.91
|
1.3M | -1.73% | ||||
| Jun 2 | 141.32 | 140.56 |
141.4
|
136.6
|
934K | 0.44% | ||||
| Jun 1 | 140.7 | 145.19 |
145.19
|
139.14
|
1.2M | -3.21% | ||||
| May 31 | 145.36 | 148.03 |
148.18
|
144.88
|
1.6M | -2.25% | ||||
| May 27 | 148.71 | 147.2 |
148.73
|
146.3
|
801K | 1.58% | ||||
| May 26 | 146.4 | 143.18 |
147.75
|
142.99
|
1.1M | 3.03% | ||||
| May 25 | 142.09 | 140.9 |
142.75
|
139.84
|
1.0M | 0.35% | ||||
| May 24 | 141.6 | 139.42 |
141.9
|
138.91
|
1.2M | 1.44% | ||||
| May 23 | 139.59 | 139.05 |
140.54
|
136.53
|
963K | 0.93% | ||||
| May 20 | 138.3 | 137.82 |
138.96
|
132.96
|
1.7M | 0.11% | ||||
| May 19 | 138.15 | 143.82 |
143.82
|
137.47
|
2.4M | -5.27% | ||||
| May 18 | 145.83 | 155.45 |
155.61
|
145.39
|
1.7M | -6.97% | ||||
| May 17 | 156.75 | 156.91 |
157.6
|
154.33
|
940K | -0.22% | ||||
| May 16 | 157.09 | 157.74 |
158.37
|
155.24
|
1.3M | -0.75% | ||||
| May 13 | 158.28 | 157.04 |
158.97
|
155.48
|
1.2M | 0.80% | ||||
| May 12 | 157.03 | 155.62 |
157.74
|
154.57
|
1.1M | 1.40% | ||||
| May 11 | 154.86 | 156.36 |
158.18
|
154.57
|
1.1M | -0.88% | ||||
| May 10 | 156.23 | 157.01 |
158.68
|
155.17
|
1.9M | -0.76% | ||||
| May 9 | 157.43 | 153.67 |
160.59
|
153.56
|
3.0M | 2.27% | ||||
| May 6 | 153.94 | 148.73 |
154.41
|
148.55
|
1.9M | 3.82% | ||||
| May 5 | 148.27 | 148.55 |
150.25
|
146.59
|
1.3M | -0.91% | ||||
| May 4 | 149.63 | 146.7 |
151.55
|
146.54
|
1.8M | 1.40% | ||||
| May 3 | 147.56 | 141.86 |
151.68
|
141.57
|
2.9M | 2.99% | ||||
| May 2 | 143.28 | 143.45 |
145.49
|
141.41
|
1.9M | -0.13% | ||||
| Apr 29 | 143.47 | 147.01 |
147.21
|
143.13
|
2.5M | -3.28% | ||||
| Apr 28 | 148.34 | 147.5 |
149.43
|
145.85
|
1.1M | 0.43% | ||||
| Apr 27 | 147.71 | 146.27 |
148.71
|
145.61
|
1.0M | 0.98% | ||||
| Apr 26 | 146.27 | 150.67 |
150.92
|
146.22
|
1.0M | -3.95% | ||||
| Apr 25 | 152.29 | 151.08 |
152.88
|
148.34
|
1.2M | 1.09% | ||||
| Apr 22 | 150.65 | 149.68 |
152.93
|
149.68
|
2.1M | 1.69% | ||||
| Apr 21 | 148.15 | 146.6 |
148.79
|
146.42
|
1.1M | 1.33% | ||||
| Apr 20 | 146.2 | 145.7 |
147.1
|
144.92
|
1.2M | 0.61% | ||||
| Apr 19 | 145.31 | 142.91 |
145.88
|
141.87
|
950K | 1.25% | ||||
| Apr 18 | 143.52 | 145.97 |
146.05
|
143.07
|
1.0M | -1.41% | ||||
| Apr 14 | 145.57 | 146.18 |
147.06
|
144.5
|
821K | 0.12% | ||||
| Apr 13 | 145.39 | 146.67 |
147.78
|
144.65
|
962K | -0.72% | ||||
| Apr 12 | 146.45 | 146.85 |
147.97
|
146.05
|
861K | -0.88% | ||||
| Apr 11 | 147.75 | 146 |
149.39
|
145.94
|
1.3M | 0.85% | ||||
| Apr 8 | 146.5 | 147.06 |
147.91
|
145.17
|
1.5M | 0.23% | ||||
| Apr 7 | 146.16 | 144.31 |
146.64
|
142.85
|
1.5M | 1.56% | ||||
| Apr 6 | 143.92 | 143.51 |
144.17
|
142.23
|
1.6M | -0.19% | ||||
| Apr 5 | 144.2 | 144.55 |
146.61
|
143.89
|
1.4M | -0.55% | ||||
| Apr 4 | 145 | 141.93 |
145.54
|
140.55
|
1.5M | 1.52% | ||||
| Apr 1 | 142.83 | 139.43 |
142.95
|
137.56
|
1.4M | 2.73% | ||||
| Mar 31 | 139.03 | 139.93 |
140.47
|
138.05
|
1.1M | -0.34% | ||||
| Mar 30 | 139.5 | 138.13 |
140.15
|
137.79
|
919K | -0.14% | ||||
| Mar 29 | 139.69 | 140.42 |
141.59
|
138.82
|
1.3M | 0.76% | ||||
| Mar 28 | 138.63 | 136.5 |
138.67
|
136.5
|
931K | 1.59% | ||||
| Mar 25 | 136.46 | 134 |
136.51
|
133.51
|
1.1M | 1.76% | ||||
| Mar 24 | 134.1 | 136.01 |
136.01
|
133.16
|
1.1M | -1.24% | ||||
| Mar 23 | 135.79 | 137.06 |
138.48
|
135.74
|
1.1M | -0.26% | ||||
| Mar 22 | 136.14 | 134.53 |
136.65
|
133.26
|
1.1M | 1.69% | ||||
| Mar 21 | 133.88 | 134.02 |
135.16
|
132.77
|
966K | 0.04% | ||||
| Mar 18 | 133.83 | 133.42 |
134.41
|
132.31
|
1.9M | 0.75% | ||||
| Mar 17 | 132.83 | 132.15 |
134.76
|
131.43
|
1.0M | 0.97% | ||||
| Mar 16 | 131.56 | 130.6 |
131.56
|
128.58
|
1.3M | 0.71% | ||||
| Mar 15 | 130.63 | 127.43 |
131.11
|
127.29
|
1.5M | 2.36% | ||||
| Mar 14 | 127.62 | 130.57 |
131.09
|
127.02
|
1.8M | -1.95% | ||||
| Mar 11 | 130.16 | 133.4 |
134.18
|
130.06
|
1.6M | -2.47% | ||||
| Mar 10 | 133.45 | 136.78 |
136.85
|
131.28
|
2.0M | -2.78% | ||||
| Mar 9 | 137.27 | 138.44 |
139.45
|
137.05
|
1.3M | -0.85% | ||||
| Mar 8 | 138.44 | 144.72 |
145.45
|
138.4
|
1.6M | -4.85% | ||||
| Mar 7 | 145.49 | 144.4 |
147.5
|
141.95
|
1.9M | 0.52% | ||||
| Mar 4 | 144.74 | 143.72 |
145.84
|
143.72
|
1.0M | -0.49% | ||||
| Mar 3 | 145.45 | 145.08 |
146.4
|
143.54
|
1.1M | 0.44% | ||||
| Mar 2 | 144.82 | 143.99 |
145.41
|
142.16
|
940K | -0.04% | ||||
| Mar 1 | 144.88 | 145.28 |
146.7
|
143.82
|
834K | -0.62% | ||||
| Feb 28 | 145.79 | 146.37 |
147.14
|
144.29
|
1.1M | -1.21% | ||||
| Feb 25 | 147.58 | 143.96 |
147.66
|
143.18
|
1.2M | 3.03% | ||||
| Feb 24 | 143.24 | 146.24 |
146.73
|
140.82
|
1.7M | -2.91% | ||||
| Feb 23 | 147.54 | 148.87 |
148.87
|
147.15
|
1.1M | -0.65% | ||||
| Feb 22 | 148.5 | 150.45 |
151.29
|
147.76
|
1.8M | -1.36% | ||||
| Feb 18 | 150.55 | 145.86 |
150.63
|
145.55
|
2.3M | 3.11% | ||||
| Feb 17 | 146.01 | 141.09 |
146.26
|
140.72
|
2.4M | 3.35% | ||||
| Feb 16 | 141.28 | 142.63 |
143.4
|
139.93
|
1.0M | -0.95% | ||||
| Feb 15 | 142.64 | 143.08 |
144.59
|
141.92
|
915K | -0.22% | ||||
| Feb 14 | 142.95 | 144.18 |
144.7
|
140.3
|
1.5M | -0.76% | ||||
| Feb 11 | 144.04 | 141.82 |
145.04
|
141.15
|
1.7M | 1.88% | ||||
| Feb 10 | 141.38 | 142.24 |
143.58
|
141.1
|
1.4M | -1.02% | ||||
| Feb 9 | 142.83 | 143.95 |
144.68
|
140.51
|
2.2M | -0.27% | ||||
| Feb 8 | 143.22 | 145.17 |
146.17
|
143.16
|
2.0M | -2.05% | ||||
| Feb 7 | 146.21 | 140.26 |
146.63
|
138.61
|
3.7M | 3.39% | ||||
| Feb 4 | 141.41 | 144.92 |
147.99
|
140.06
|
8.7M | -14.47% | ||||
| Feb 3 | 165.34 | 167.41 |
167.7
|
164.97
|
1.3M | -0.99% | ||||
| Feb 2 | 166.99 | 165.15 |
167.41
|
165.11
|
1.3M | -1.04% | ||||
| Feb 1 | 168.74 | 168.57 |
169.16
|
165.54
|
1.5M | 0.52% | ||||
| Jan 31 | 167.86 | 166.26 |
168.3
|
164.8
|
1.5M | 0.55% | ||||
| Jan 28 | 166.94 | 165 |
167
|
164.73
|
1.1M | 0.89% | ||||
| Jan 27 | 165.47 | 164.75 |
166.96
|
162.92
|
1.8M | 0.46% | ||||
| Jan 26 | 164.72 | 166.56 |
170
|
164.13
|
2.7M | -5.62% | ||||
| Jan 25 | 174.53 | 175.55 |
175.93
|
171.72
|
1.4M | -1.37% | ||||
| Jan 24 | 176.95 | 179.5 |
182.34
|
174.75
|
2.3M | -0.92% | ||||
| Jan 21 | 178.6 | 177.06 |
180.42
|
175.97
|
1.2M | 1.49% | ||||
| Jan 20 | 175.98 | 181 |
181.35
|
175.76
|
1.7M | -2.84% | ||||
| Jan 19 | 181.13 | 181.46 |
182.89
|
179.27
|
1.5M | 0.07% | ||||
| Jan 18 | 181.01 | 185.72 |
185.72
|
180.71
|
1.1M | -3% | ||||
| Jan 14 | 186.6 | 183.3 |
186.86
|
182.61
|
1.8M | 1.98% | ||||
| Jan 13 | 182.97 | 182.2 |
183.41
|
181.62
|
1.3M | 0.53% | ||||
| Jan 12 | 182.01 | 178.7 |
182.46
|
178.07
|
1.7M | 1.36% | ||||
| Jan 11 | 179.57 | 179.75 |
180.87
|
178.6
|
1.3M | -0.07% | ||||
| Jan 10 | 179.7 | 180.58 |
182.23
|
179.4
|
1.5M | -0.11% | ||||
| Jan 7 | 179.9 | 179.04 |
180.57
|
178.23
|
1.1M | 0.76% | ||||
| Jan 6 | 178.54 | 177.97 |
179.95
|
176.79
|
1.3M | 0.63% | ||||
| Jan 5 | 177.43 | 176 |
178.07
|
175.92
|
914K | 1.05% | ||||
| Jan 4 | 175.59 | 173.92 |
176.37
|
173.69
|
965K | 0.38% | ||||
| Jan 3 | 174.93 | 174 |
175.04
|
171.11
|
1.0M | 0.33% | ||||
| Dec 31 | 174.36 | 172.73 |
174.81
|
172.34
|
669K | 1.18% | ||||
| Dec 30 | 172.32 | 172 |
172.84
|
171.01
|
728K | 0.55% | ||||
| Dec 29 | 171.38 | 172.44 |
173.19
|
170.86
|
704K | -0.32% | ||||
| Dec 28 | 171.93 | 171.65 |
172.06
|
170.77
|
559K | 0.61% | ||||
| Dec 27 | 170.89 | 169.5 |
171.05
|
169.4
|
600K | 0.62% | ||||
| Dec 23 | 169.83 | 170.96 |
171.18
|
169.42
|
617K | -0.55% | ||||
| Dec 22 | 170.77 | 171.05 |
171.58
|
169.36
|
688K | -0.23% | ||||
| Dec 21 | 171.16 | 175.5 |
175.91
|
170.07
|
1.4M | -3.08% | ||||
| Dec 20 | 176.6 | 174.86 |
179.51
|
174.2
|
1.9M | 1.40% | ||||
| Dec 17 | 174.16 | 178.63 |
180.73
|
173.28
|
2.5M | -2.25% | ||||
| Dec 16 | 178.17 | 175.34 |
179.05
|
174.67
|
1.7M | 1.16% | ||||
| Dec 15 | 176.13 | 173.08 |
177.84
|
173.08
|
1.7M | 2% | ||||
| Dec 14 | 172.67 | 173 |
173.92
|
171.16
|
1.2M | 0.34% | ||||
| Dec 13 | 172.08 | 167.67 |
173.27
|
166.21
|
1.9M | 2.11% | ||||
| Dec 10 | 168.53 | 167.65 |
169.09
|
167.12
|
794K | 0.96% | ||||
| Dec 9 | 166.92 | 167.62 |
167.89
|
165.77
|
732K | -0.51% | ||||
| Dec 8 | 167.78 | 165.41 |
168.21
|
165
|
905K | 1.52% | ||||
| Dec 7 | 165.26 | 167.79 |
168.37
|
163.9
|
1.7M | -2.06% | ||||
| Dec 6 | 168.73 | 168.16 |
169.58
|
167.15
|
1.1M | 0.34% | ||||
| Dec 3 | 168.16 | 166.22 |
169.66
|
166.22
|
1.2M | 1.02% | ||||
| Dec 2 | 166.47 | 166.29 |
168.04
|
165.97
|
1.7M | 0.43% | ||||
| Dec 1 | 165.76 | 163 |
166.97
|
162.24
|
1.6M | 1.79% | ||||
| Nov 30 | 162.85 | 169.66 |
169.66
|
162.62
|
2.8M | -3.73% | ||||
| Nov 29 | 169.16 | 171.96 |
173.37
|
169.06
|
1.4M | -2.9% | ||||
| Nov 26 | 174.21 | 169.53 |
174.46
|
169.28
|
2.4M | 3.65% | ||||
| Nov 24 | 168.07 | 168.84 |
168.84
|
166.65
|
850K | -0.46% | ||||
| Nov 23 | 168.84 | 167.98 |
169.08
|
166.29
|
848K | 0.73% | ||||
| Nov 22 | 167.61 | 166.43 |
168.86
|
165.93
|
827K | 0.38% | ||||
| Nov 19 | 166.98 | 168.64 |
171.46
|
166.32
|
1.3M | 0.73% | ||||
| Nov 18 | 165.77 | 169 |
169
|
164.78
|
976K | -2.06% | ||||
| Nov 17 | 169.25 | 170.17 |
172.18
|
168.72
|
1.5M | -0.39% | ||||
| Nov 16 | 169.91 | 170 |
171
|
169.06
|
996K | 0.02% | ||||
| Nov 15 | 169.88 | 166.04 |
169.94
|
166.04
|
1.3M | 2.31% | ||||
| Nov 12 | 166.04 | 166.25 |
166.98
|
165.01
|
796K | 0.06% | ||||
| Nov 11 | 165.94 | 165.14 |
166.01
|
162.98
|
851K | 0.30% | ||||
| Nov 10 | 165.44 | 166.65 |
166.85
|
164.81
|
818K | -0.43% | ||||
| Nov 9 | 166.15 | 164.75 |
166.32
|
163.95
|
1.0M | 1.14% | ||||
| Nov 8 | 164.27 | 163.13 |
164.58
|
162.03
|
934K | 0.62% | ||||
| Nov 5 | 163.26 | 163.34 |
163.99
|
161.29
|
1.3M | -0.72% | ||||
| Nov 4 | 164.44 | 165.36 |
166.56
|
163.62
|
1.0M | -0.56% | ||||
| Nov 3 | 165.36 | 164 |
166.98
|
163.13
|
1.2M | -0.02% | ||||
| Nov 2 | 165.39 | 167 |
168.67
|
163.88
|
2.6M | 1.22% | ||||
| Nov 1 | 163.4 | 162.68 |
164.12
|
162.39
|
1.5M | 0.24% | ||||
| Oct 29 | 163.01 | 161.9 |
164.1
|
161.41
|
2.1M | 0.71% | ||||
| Oct 28 | 161.86 | 159.76 |
161.96
|
159.36
|
1.1M | 1.44% | ||||
| Oct 27 | 159.57 | 161.5 |
162.9
|
159.36
|
925K | -1.02% | ||||
| Oct 26 | 161.21 | 160.88 |
161.85
|
160.2
|
1.0M | -0.27% | ||||
| Oct 25 | 161.64 | 160.75 |
161.99
|
158.6
|
1.1M | 0.12% | ||||
| Oct 22 | 161.44 | 160.12 |
161.94
|
160.12
|
726K | 0.86% | ||||
| Oct 21 | 160.06 | 161.01 |
161.99
|
159.79
|
989K | -0.61% | ||||
| Oct 20 | 161.04 | 159.36 |
163.1
|
159.3
|
1.7M | 1.29% | ||||
| Oct 19 | 158.99 | 160 |
160.28
|
156.23
|
2.7M | -0.98% | ||||
| Oct 18 | 160.56 | 163.23 |
163.24
|
160.4
|
963K | -1.64% | ||||
| Oct 15 | 163.24 | 163.58 |
164.12
|
162.43
|
828K | -0.18% | ||||
| Oct 14 | 163.54 | 161.26 |
163.64
|
160.55
|
957K | 1.75% | ||||
| Oct 13 | 160.73 | 162.47 |
162.91
|
160.05
|
1.0M | -1.37% | ||||
| Oct 12 | 162.96 | 162.19 |
164.53
|
162.19
|
850K | 0.47% | ||||
| Oct 11 | 162.19 | 163.51 |
164.11
|
162.05
|
642K | -0.79% | ||||
| Oct 8 | 163.48 | 164.55 |
165.09
|
162.37
|
726K | -0.96% | ||||
| Oct 7 | 165.06 | 164.79 |
166.59
|
164.09
|
829K | -0.07% | ||||
| Oct 6 | 165.17 | 162.69 |
165.62
|
162.12
|
957K | 1.57% | ||||
| Oct 5 | 162.62 | 163.73 |
164.14
|
161.88
|
1.1M | -0.68% | ||||
| Oct 4 | 163.73 | 164.71 |
165.82
|
163
|
1.0M | -0.48% | ||||
| Oct 1 | 164.52 | 165.18 |
165.64
|
162.3
|
1.9M | -0.66% | ||||
| Sep 30 | 165.61 | 168.04 |
168.38
|
165.57
|
1.1M | -1.49% | ||||
| Sep 29 | 168.11 | 166.69 |
169.31
|
166.11
|
1.4M | 0.87% | ||||
| Sep 28 | 166.66 | 165.51 |
167.09
|
164.38
|
984K | 1.09% | ||||
| Sep 27 | 164.87 | 164.34 |
165.74
|
163.1
|
842K | 0.19% | ||||
| Sep 24 | 164.56 | 162.52 |
165.06
|
162.32
|
1.2M | 1.34% | ||||
| Sep 23 | 162.39 | 162.5 |
163.32
|
161.66
|
1.5M | 0.12% | ||||
| Sep 22 | 162.19 | 165 |
165
|
161.98
|
1.1M | -0.96% | ||||
| Sep 21 | 163.77 | 164.8 |
166.26
|
163.23
|
1.3M | -0.61% | ||||
| Sep 20 | 164.78 | 166.19 |
167.25
|
163.73
|
1.5M | -0.79% | ||||
| Sep 17 | 166.09 | 166.25 |
168.38
|
165.85
|
2.5M | -0.31% | ||||
| Sep 16 | 166.61 | 168.75 |
169.31
|
165.99
|
1.6M | -1.37% | ||||
| Sep 15 | 168.92 | 172.15 |
173.21
|
168.88
|
1.6M | -1.93% | ||||
| Sep 14 | 172.24 | 172 |
172.44
|
170
|
1.2M | 0.60% | ||||
| Sep 13 | 171.21 | 170.23 |
172.44
|
169.77
|
1.3M | 0.90% | ||||
| Sep 10 | 169.68 | 168.52 |
170.16
|
168
|
886K | 0.44% | ||||
| Sep 9 | 168.93 | 169.54 |
169.95
|
168.06
|
935K | -0.48% | ||||
| Sep 8 | 169.75 | 168.41 |
171.72
|
168.05
|
1.0M | 0.96% | ||||
| Sep 7 | 168.13 | 169.7 |
169.7
|
166.72
|
1.1M | -0.81% | ||||
| Sep 3 | 169.51 | 167.43 |
170.58
|
166.87
|
1.5M | -0.29% | ||||
| Sep 2 | 170 | 170.82 |
171.88
|
169.8
|
1.5M | -0.47% | ||||
| Sep 1 | 170.8 | 167.99 |
171.43
|
167.64
|
2.3M | 1.64% | ||||
| Aug 31 | 168.05 | 166.51 |
168.12
|
165.96
|
1.1M | 0.73% | ||||
| Aug 30 | 166.84 | 165.03 |
166.86
|
164.86
|
1.0M | 1.20% | ||||
| Aug 27 | 164.86 | 164.27 |
166.2
|
164.27
|
736K | -0.08% | ||||
| Aug 26 | 165 | 164.56 |
166.25
|
164.27
|
1.1M | 0.10% | ||||
| Aug 25 | 164.83 | 166.24 |
166.24
|
164.5
|
1.7M | -1.12% | ||||
| Aug 24 | 166.69 | 167.6 |
168.44
|
166.45
|
1.2M | -0.9% | ||||
| Aug 23 | 168.2 | 169.58 |
169.7
|
167.75
|
1.1M | -1.09% | ||||
| Aug 20 | 170.06 | 171.73 |
173.03
|
169.98
|
1.1M | -0.61% | ||||
| Aug 19 | 171.1 | 168.86 |
171.44
|
168.64
|
1.1M | 1.58% | ||||
| Aug 18 | 168.44 | 171.3 |
171.49
|
167.09
|
978K | -1.62% | ||||
| Aug 17 | 171.22 | 170 |
172
|
169.37
|
1.6M | 0.78% | ||||
| Aug 16 | 169.89 | 168.63 |
171.8
|
168.5
|
1.5M | 0.85% | ||||
| Aug 13 | 168.45 | 167.05 |
169.26
|
166.65
|
1.0M | 1.01% | ||||
| Aug 12 | 166.76 | 166.55 |
167.46
|
165.67
|
1.1M | 0.14% | ||||
| Aug 11 | 166.52 | 164.8 |
166.75
|
164.1
|
1.2M | 1.02% | ||||
| Aug 10 | 164.84 | 164.34 |
165.85
|
163.17
|
1.1M | -0.01% | ||||
| Aug 9 | 164.85 | 163.13 |
165.31
|
162.58
|
1.3M | 1.40% | ||||
| Aug 6 | 162.58 | 163.16 |
164.35
|
161.74
|
1.5M | -0.6% | ||||
| Aug 5 | 163.56 | 166.06 |
166.23
|
162.74
|
2.0M | -1.24% | ||||
| Aug 4 | 165.61 | 162.51 |
166.9
|
162.5
|
2.6M | 0.94% | ||||
| Aug 3 | 164.06 | 163.22 |
166.39
|
159.32
|
9.9M | -9.46% | ||||
| Aug 2 | 181.2 | 180.89 |
181.84
|
178.91
|
1.5M | 0.17% | ||||
| Jul 30 | 180.89 | 183.39 |
183.79
|
180.4
|
1.3M | -1.07% | ||||
| Jul 29 | 182.84 | 182.3 |
184.29
|
181.37
|
1.0M | 0.62% | ||||
| Jul 28 | 181.71 | 181.86 |
183.65
|
181.05
|
993K | -0.61% | ||||
| Jul 27 | 182.83 | 184.39 |
186.32
|
182.02
|
1.6M | -1.5% | ||||
| Jul 26 | 185.62 | 184.44 |
187.45
|
183.41
|
1.3M | 0.46% | ||||
| Jul 23 | 184.77 | 180 |
185.09
|
178.77
|
1.1M | 2.25% | ||||
| Jul 22 | 180.71 | 178.18 |
184.56
|
177.34
|
2.3M | 1.05% | ||||
| Jul 21 | 178.84 | 182.45 |
182.88
|
178.74
|
1.3M | -1.95% | ||||
| Jul 20 | 182.39 | 187.55 |
189.81
|
182.28
|
1.8M | -2.85% | ||||
| Jul 19 | 187.74 | 186.28 |
191.75
|
185.17
|
2.1M | 0.76% | ||||
| Jul 16 | 186.32 | 182.35 |
187.13
|
181.75
|
1.4M | 2.62% | ||||
| Jul 15 | 181.57 | 181.34 |
181.74
|
178.89
|
894K | 0.54% | ||||
| Jul 14 | 180.6 | 178.82 |
181.4
|
178.05
|
813K | 0.92% | ||||
| Jul 13 | 178.95 | 179.5 |
180.62
|
178.3
|
968K | -0.47% | ||||
| Jul 12 | 179.8 | 180 |
181
|
178.56
|
826K | -0.6% | ||||
| Jul 9 | 180.88 | 182.07 |
182.81
|
180.11
|
1.1M | -0.55% | ||||
| Jul 8 | 181.88 | 183.6 |
185.83
|
181.32
|
1.4M | -1.88% | ||||
| Jul 7 | 185.37 | 181.27 |
187.39
|
181.27
|
2.0M | 2.24% | ||||
| Jul 6 | 181.3 | 179.61 |
182.03
|
179.22
|
1.1M | 1.12% | ||||
| Jul 2 | 179.29 | 178.74 |
180.85
|
178.74
|
709K | 0.25% | ||||
| Jul 1 | 178.85 | 179.76 |
180.57
|
178.54
|
1.0M | -0.59% | ||||
| Jun 30 | 179.91 | 179.63 |
181.7
|
179.44
|
1.1M | 0.28% | ||||
| Jun 29 | 179.4 | 179.48 |
181.96
|
178.94
|
1.4M | -0.04% | ||||
| Jun 28 | 179.48 | 177.1 |
180.45
|
177
|
1.3M | 1.60% | ||||
| Jun 25 | 176.65 | 173 |
176.81
|
172.49
|
2.1M | 2.43% | ||||
| Jun 24 | 172.46 | 172 |
173.1
|
170.5
|
1.2M | -0.15% | ||||
| Jun 23 | 172.72 | 174.03 |
174.45
|
172.62
|
1.1M | -1.07% | ||||
| Jun 22 | 174.58 | 173.56 |
175.27
|
173.43
|
1.3M | 0.96% | ||||
| Jun 21 | 172.92 | 173.23 |
173.83
|
172.46
|
1.1M | -0.03% | ||||
| Jun 18 | 172.98 | 174.71 |
175.25
|
172.96
|
2.8M | -1.41% | ||||
| Jun 17 | 175.45 | 173.11 |
175.94
|
172.35
|
1.5M | 0.75% | ||||
| Jun 16 | 174.15 | 175.04 |
175.6
|
173.35
|
1.5M | 0.36% | ||||
| Jun 15 | 173.52 | 174.41 |
174.94
|
173.38
|
1.1M | -0.41% | ||||
| Jun 14 | 174.23 | 176 |
176.38
|
173.16
|
1.5M | -1.1% | ||||
| Jun 11 | 176.16 | 176.39 |
177.27
|
175.27
|
983K | -0.09% | ||||
| Jun 10 | 176.32 | 175.64 |
177.36
|
175.26
|
1.3M | 0.35% | ||||
| Jun 9 | 175.7 | 175.4 |
179
|
175.25
|
1.2M | -0.03% | ||||
| Jun 8 | 175.75 | 178.2 |
179.05
|
175.67
|
1.3M | -1.62% | ||||
| Jun 7 | 178.64 | 179 |
179.57
|
177.88
|
867K | -0.21% | ||||
| Jun 4 | 179.01 | 178.54 |
179.71
|
177.94
|
1.2M | 0.16% | ||||
| Jun 3 | 178.72 | 179 |
180.11
|
177.76
|
1.3M | 0.47% | ||||
| Jun 2 | 177.88 | 176.5 |
178.64
|
176.01
|
963K | 0.69% | ||||
| Jun 1 | 176.66 | 177.5 |
178.35
|
175.98
|
1.3M | -0.04% | ||||
| May 28 | 176.73 | 175.8 |
178.02
|
175.55
|
933K | 0.14% | ||||
| May 27 | 176.48 | 177.06 |
178.29
|
176.05
|
1.8M | -0.64% | ||||
| May 26 | 177.61 | 178.04 |
179.22
|
177.26
|
1.3M | -0.58% | ||||
| May 25 | 178.65 | 178.5 |
178.94
|
176.46
|
1.4M | -0.1% | ||||
| May 24 | 178.82 | 178.26 |
180.71
|
177.6
|
1.1M | 0.26% | ||||
| May 21 | 178.35 | 180.48 |
181.9
|
178.07
|
2.1M | -1.46% | ||||
| May 20 | 180.99 | 180.73 |
182.37
|
180.45
|
834K | 0.18% | ||||
| May 19 | 180.66 | 181 |
181.51
|
179.48
|
869K | -0.55% | ||||
| May 18 | 181.66 | 180 |
182.46
|
179.77
|
1.1M | 0.54% | ||||
| May 17 | 180.68 | 181.25 |
183.23
|
180.54
|
1.1M | -0.35% | ||||
| May 14 | 181.32 | 182.86 |
184.43
|
181.19
|
987K | -0.72% | ||||
| May 13 | 182.63 | 181.52 |
184.22
|
181.14
|
970K | 0.36% | ||||
| May 12 | 181.98 | 186.35 |
186.52
|
181.79
|
1.1M | -2.13% | ||||
| May 11 | 185.94 | 188.69 |
189.17
|
185.39
|
873K | -1.09% | ||||
| May 10 | 187.99 | 184 |
189.07
|
183.61
|
1.3M | 2.72% | ||||
| May 7 | 183.01 | 185 |
185.76
|
182.47
|
980K | -0.87% | ||||
| May 6 | 184.61 | 183.69 |
186.42
|
183.04
|
1.2M | 0.27% | ||||
| May 5 | 184.11 | 182.33 |
184.48
|
181.16
|
1.6M | 0.83% | ||||
| May 4 | 182.6 | 182 |
184.74
|
181.09
|
1.7M | 1.09% | ||||
| May 3 | 180.63 | 177 |
183.14
|
177
|
3.2M | -1.02% | ||||
| Apr 30 | 182.5 | 179.26 |
182.69
|
177.5
|
4.6M | -1.85% | ||||
| Apr 29 | 185.94 | 185 |
187.63
|
184.78
|
1.8M | 0.47% | ||||
| Apr 28 | 185.07 | 186.46 |
187.22
|
184.61
|
1.1M | -0.67% | ||||
| Apr 27 | 186.31 | 187.54 |
188.12
|
186.07
|
993K | -0.8% | ||||
| Apr 26 | 187.82 | 188.54 |
188.73
|
186.75
|
1.5M | -0.38% | ||||
| Apr 23 | 188.54 | 193.24 |
193.68
|
188.44
|
1.7M | -3.35% | ||||
| Apr 22 | 195.07 | 195.19 |
195.68
|
193.3
|
1.1M | -0.42% | ||||
| Apr 21 | 195.89 | 194.86 |
196.65
|
193.33
|
2.0M | 0.73% | ||||
| Apr 20 | 194.47 | 189.2 |
194.92
|
189
|
1.6M | 2.37% | ||||
| Apr 19 | 189.96 | 190.27 |
191.41
|
189.41
|
1.1M | -0.4% | ||||
| Apr 16 | 190.73 | 191.85 |
192
|
189.51
|
941K | -0.54% | ||||
| Apr 15 | 191.77 | 188.76 |
191.77
|
187.93
|
1.1M | 1.69% | ||||
| Apr 14 | 188.58 | 188.47 |
188.82
|
185.51
|
1.2M | -0.07% | ||||
| Apr 13 | 188.72 | 191.25 |
191.79
|
188.03
|
1.6M | -1.07% | ||||
| Apr 12 | 190.77 | 190.78 |
191.56
|
189.85
|
1.4M | 0.34% | ||||
| Apr 9 | 190.13 | 192.87 |
194.15
|
188.45
|
1.3M | -1.42% | ||||
| Apr 8 | 192.87 | 194.14 |
194.77
|
191.01
|
1.5M | -0.58% | ||||
| Apr 7 | 194 | 195.49 |
196.29
|
193.45
|
1.4M | -0.02% | ||||
| Apr 6 | 194.04 | 192.92 |
195.01
|
192.68
|
1.2M | -0.19% | ||||
| Apr 5 | 194.4 | 193.09 |
195.94
|
192.6
|
1.0M | 0.81% | ||||
| Apr 1 | 192.83 | 192.49 |
193.74
|
188.92
|
1.3M | -0.03% | ||||
| Mar 31 | 192.88 | 194 |
195.17
|
192.17
|
1.2M | -0.5% | ||||
| Mar 30 | 193.84 | 194.8 |
196.66
|
193
|
1.4M | -0.7% | ||||
| Mar 29 | 195.2 | 190.3 |
196.64
|
190.3
|
1.5M | 2.60% | ||||
| Mar 26 | 190.25 | 190.35 |
191.18
|
188.23
|
1.3M | -0.27% | ||||
| Mar 25 | 190.77 | 190.14 |
191.86
|
188.14
|
993K | 0.82% | ||||
| Mar 24 | 189.22 | 191.36 |
191.37
|
187.83
|
1.3M | -1.84% | ||||
| Mar 23 | 192.76 | 190 |
194.59
|
188.74
|
1.3M | 1.75% | ||||
| Mar 22 | 189.44 | 186.51 |
189.56
|
185
|
1.4M | 1.78% | ||||
| Mar 19 | 186.13 | 185.11 |
188.4
|
184.98
|
2.2M | 0.90% | ||||
| Mar 18 | 184.47 | 186.38 |
187
|
181.1
|
2.8M | -2.7% | ||||
| Mar 17 | 189.59 | 189.41 |
193.44
|
187.2
|
1.9M | 0.30% | ||||
| Mar 16 | 189.03 | 188.62 |
190.4
|
187.55
|
973K | 0.30% | ||||
| Mar 15 | 188.46 | 189.75 |
190.37
|
187.48
|
769K | -0.28% | ||||
| Mar 12 | 188.99 | 186.7 |
190.06
|
186.14
|
1.4M | 1.17% | ||||
| Mar 11 | 186.8 | 188.48 |
189.02
|
186.71
|
1.0M | -1.31% | ||||
| Mar 10 | 189.28 | 186.7 |
190.25
|
185
|
1.4M | 1.96% | ||||
| Mar 9 | 185.64 | 188.61 |
190.98
|
185.63
|
1.9M | -1.13% | ||||
| Mar 8 | 187.76 | 183.89 |
188.88
|
182.48
|
2.1M | 1.86% | ||||
| Mar 5 | 184.34 | 178.55 |
184.39
|
177.5
|
1.8M | 3.46% | ||||
| Mar 4 | 178.17 | 180.02 |
181.08
|
177.1
|
1.6M | -1.02% | ||||
| Mar 3 | 180 | 178.88 |
180.49
|
176.73
|
1.7M | 0.55% | ||||
| Mar 2 | 179.02 | 179.77 |
181.16
|
178.97
|
1.3M | -0.42% | ||||
| Mar 1 | 179.77 | 181.51 |
182.67
|
179.34
|
1.7M | -0.71% | ||||
| Feb 26 | 181.05 | 182.3 |
183.05
|
180.11
|
1.7M | -0.1% | ||||
| Feb 25 | 181.24 | 183.41 |
185.21
|
180.31
|
1.5M | -1.12% | ||||
| Feb 24 | 183.29 | 186.65 |
187.71
|
183.09
|
1.4M | -2.17% | ||||
| Feb 23 | 187.36 | 188.5 |
189.09
|
185.34
|
1.3M | -0.22% | ||||
| Feb 22 | 187.77 | 186.73 |
187.84
|
184.96
|
1.2M | 0.38% | ||||
| Feb 19 | 187.05 | 191.47 |
191.95
|
186.8
|
1.8M | -1.37% | ||||
| Feb 18 | 189.65 | 186.84 |
190.9
|
185.97
|
1.9M | 1.01% | ||||
| Feb 17 | 187.76 | 182.22 |
188.15
|
181.2
|
1.9M | 2.41% | ||||
| Feb 16 | 183.35 | 185.34 |
185.69
|
182.4
|
1.6M | -1.41% | ||||
| Feb 12 | 185.97 | 184.09 |
186.77
|
182.9
|
1.5M | 0.99% | ||||
| Feb 11 | 184.14 | 186.34 |
186.44
|
183.66
|
1.7M | -1.33% | ||||
| Feb 10 | 186.63 | 187.81 |
188.46
|
185.12
|
2.1M | -0.38% | ||||
| Feb 9 | 187.35 | 190.01 |
190.5
|
186.06
|
2.0M | -1.39% | ||||
| Feb 8 | 190 | 191.67 |
192.31
|
188.83
|
2.3M | -0.65% | ||||
| Feb 5 | 191.25 | 192 |
193.87
|
190.39
|
2.8M | -0.21% | ||||
| Feb 4 | 191.65 | 196.81 |
200.05
|
191.55
|
4.9M | -6.32% | ||||
| Feb 3 | 204.59 | 204.68 |
205.02
|
200.78
|
1.6M | 0.18% | ||||
| Feb 2 | 204.23 | 211.04 |
211.05
|
204.07
|
2.0M | -2.76% | ||||
| Feb 1 | 210.02 | 209.61 |
212.46
|
206.5
|
2.5M | 0.27% | ||||
| Jan 29 | 209.46 | 210.54 |
215.25
|
208.43
|
2.1M | -0.05% | ||||
| Jan 28 | 209.57 | 222.56 |
226.15
|
209.45
|
2.9M | -5.68% | ||||
| Jan 27 | 222.18 | 215.01 |
231.11
|
214
|
4.1M | 4.31% | ||||
| Jan 26 | 212.99 | 210.26 |
213.54
|
208.01
|
2.4M | 0.49% | ||||
| Jan 25 | 211.96 | 203.6 |
224.37
|
202.86
|
4.0M | 4.75% | ||||
| Jan 22 | 202.35 | 198.73 |
202.79
|
198.32
|
1.6M | 2.61% | ||||
| Jan 21 | 197.21 | 197.07 |
198.29
|
196.23
|
1.2M | 0.14% | ||||
| Jan 20 | 196.93 | 196.03 |
197.95
|
194.93
|
1.8M | 0.21% | ||||
| Jan 19 | 196.51 | 198.9 |
199.2
|
195.01
|
1.6M | -0.51% | ||||
| Jan 15 | 197.52 | 195.41 |
199.28
|
194.74
|
1.7M | 1.01% | ||||
| Jan 14 | 195.55 | 193.67 |
195.62
|
191.83
|
1.3M | 0.93% | ||||
| Jan 13 | 193.74 | 194.96 |
195.58
|
193.51
|
1.0M | -0.26% | ||||
| Jan 12 | 194.24 | 194.41 |
195.51
|
193.94
|
1.4M | 0.26% | ||||
| Jan 11 | 193.73 | 198.65 |
199.15
|
192.91
|
1.4M | -2.08% | ||||
| Jan 8 | 197.84 | 196.06 |
197.85
|
194.33
|
1.4M | 0.72% | ||||
| Jan 7 | 196.43 | 196.13 |
196.9
|
194.08
|
2.1M | -0.5% | ||||
| Jan 6 | 197.41 | 198.06 |
201.47
|
196.55
|
1.8M | -1.3% | ||||
| Jan 5 | 200.01 | 200.57 |
201.87
|
197.91
|
1.2M | -0.21% | ||||
| Jan 4 | 200.44 | 201.9 |
203
|
199.16
|
1.1M | -0.73% | ||||
| Dec 31 | 201.92 | 201.61 |
202.05
|
199.9
|
948K | 0.44% | ||||
| Dec 30 | 201.04 | 201.99 |
202.46
|
200.96
|
787K | -0.36% | ||||
| Dec 29 | 201.76 | 202.5 |
203.47
|
201.49
|
709K | -0.24% | ||||
| Dec 28 | 202.25 | 203.73 |
203.92
|
201.35
|
893K | -0.76% | ||||
| Dec 24 | 203.8 | 202.1 |
203.8
|
202.08
|
289K | 0.73% | ||||
| Dec 23 | 202.33 | 201.3 |
203.5
|
201.02
|
677K | 0.47% | ||||
| Dec 22 | 201.39 | 202.62 |
203.18
|
200.22
|
928K | -0.52% | ||||
| Dec 21 | 202.45 | 204.07 |
204.67
|
200.43
|
1.1M | -0.35% | ||||
| Dec 18 | 203.17 | 202.69 |
203.65
|
201.38
|
1.9M | 0.41% | ||||
| Dec 17 | 202.34 | 203.4 |
204.39
|
200.81
|
958K | -0.54% | ||||
| Dec 16 | 203.44 | 203.04 |
204.73
|
202.42
|
886K | 0.20% | ||||
| Dec 15 | 203.04 | 203.3 |
205.5
|
202.16
|
1.4M | 0.33% | ||||
| Dec 14 | 202.38 | 204.21 |
204.62
|
200.89
|
1.7M | 0.32% | ||||
| Dec 11 | 201.73 | 200.68 |
202.98
|
200.18
|
1.1M | 0.56% | ||||
| Dec 10 | 200.6 | 200.75 |
202.72
|
199.9
|
830K | 0.04% | ||||
| Dec 9 | 200.51 | 203.47 |
203.47
|
199.45
|
1.2M | -1.17% | ||||
| Dec 8 | 202.88 | 201.58 |
205.9
|
199.76
|
1.6M | 1.13% | ||||
| Dec 7 | 200.61 | 200.39 |
202.2
|
198.65
|
1.3M | 0.32% | ||||
| Dec 4 | 199.98 | 200 |
201.7
|
198.68
|
2.1M | -0.62% | ||||
| Dec 3 | 201.23 | 200.48 |
203.37
|
199.78
|
2.0M | -0.24% | ||||
| Dec 2 | 201.71 | 202.79 |
204
|
199.53
|
1.4M | -0.74% | ||||
| Dec 1 | 203.21 | 202.37 |
203.3
|
200.6
|
1.5M | 0.12% | ||||
| Nov 30 | 202.96 | 202.32 |
203.35
|
199.97
|
2.2M | -0.06% | ||||
| Nov 27 | 203.09 | 201.4 |
203.35
|
201.25
|
699K | 1.17% | ||||
| Nov 25 | 200.75 | 201.63 |
202.57
|
200
|
1.3M | 0.61% | ||||
| Nov 24 | 199.54 | 202.31 |
203.14
|
199.43
|
1.6M | -1.37% | ||||
| Nov 23 | 202.31 | 202.12 |
203.23
|
201.09
|
1.6M | -0.36% | ||||
| Nov 20 | 203.05 | 202.84 |
204.79
|
202.72
|
1.5M | 0.29% | ||||
| Nov 19 | 202.47 | 203.69 |
206.65
|
201
|
1.6M | -1.22% | ||||
| Nov 18 | 204.98 | 208.77 |
210.25
|
204.9
|
1.9M | -1.97% | ||||
| Nov 17 | 209.1 | 207 |
209.49
|
205.66
|
1.4M | 0.69% | ||||
| Nov 16 | 207.67 | 203 |
207.88
|
202
|
1.6M | 0.14% | ||||
| Nov 13 | 207.38 | 207.9 |
208.89
|
206.26
|
1.5M | -0.07% | ||||
| Nov 12 | 207.53 | 204.62 |
207.62
|
203.01
|
1.8M | 2.44% | ||||
| Nov 11 | 202.59 | 199.27 |
203.5
|
197.66
|
1.8M | 2.26% | ||||
| Nov 10 | 198.12 | 197 |
202.2
|
192.9
|
2.4M | 1.65% | ||||
| Nov 9 | 194.91 | 203.44 |
209
|
193.26
|
4.9M | -10.62% | ||||
| Nov 6 | 218.08 | 212.46 |
218.14
|
212.46
|
1.1M | 2.39% | ||||
| Nov 5 | 212.98 | 215.52 |
216.18
|
212.98
|
1.1M | 0.02% | ||||
| Nov 4 | 212.94 | 214 |
218.18
|
212.7
|
1.6M | 0.33% | ||||
| Nov 3 | 212.25 | 215.99 |
217.5
|
210.69
|
1.9M | -1.75% | ||||
| Nov 2 | 216.03 | 215 |
221.84
|
212.24
|
4.1M | 4.24% | ||||
| Oct 30 | 207.25 | 207.59 |
211.54
|
204.88
|
2.3M | -0.71% | ||||
| Oct 29 | 208.73 | 210.33 |
212.22
|
207.55
|
1.2M | -0.55% | ||||
| Oct 28 | 209.88 | 213.29 |
215.24
|
209.54
|
1.1M | -2.01% | ||||
| Oct 27 | 214.18 | 214.67 |
217.63
|
214.02
|
1.3M | 0.68% | ||||
| Oct 26 | 212.73 | 210.81 |
214.36
|
209.72
|
1.1M | 0.75% | ||||
| Oct 23 | 211.14 | 209.4 |
211.59
|
209.17
|
792K | 0.66% | ||||
| Oct 22 | 209.76 | 209.07 |
211.49
|
206.05
|
1.3M | -0.75% | ||||
| Oct 21 | 211.35 | 210.01 |
213.14
|
210
|
1.1M | 0.35% | ||||
| Oct 20 | 210.61 | 214.4 |
214.63
|
210.21
|
764K | -0.89% | ||||
| Oct 19 | 212.5 | 215.45 |
216.59
|
212.38
|
1.1M | -1.16% | ||||
| Oct 16 | 214.99 | 216 |
218.42
|
214.69
|
1.4M | -1.55% | ||||
| Oct 15 | 218.37 | 218.01 |
220.96
|
217.03
|
860K | -0.26% | ||||
| Oct 14 | 218.93 | 221.17 |
222
|
217.84
|
910K | -1.01% | ||||
| Oct 13 | 221.17 | 217.55 |
223.36
|
217.29
|
1.3M | 2.67% | ||||
| Oct 12 | 215.42 | 215.63 |
218.01
|
214.8
|
729K | 0.29% | ||||
| Oct 9 | 214.79 | 213.05 |
216.32
|
213.05
|
1.0M | 0.91% | ||||
| Oct 8 | 212.86 | 215.07 |
215.79
|
211.96
|
858K | -1.06% | ||||
| Oct 7 | 215.13 | 211.06 |
217.5
|
211
|
2.0M | 1.88% | ||||
| Oct 6 | 211.15 | 209.19 |
212.1
|
208.65
|
997K | 0.98% | ||||
| Oct 5 | 209.11 | 209.02 |
210.05
|
207.82
|
1.1M | -0.05% | ||||
| Oct 2 | 209.22 | 211.68 |
216
|
208.29
|
1.3M | -1.15% | ||||
| Oct 1 | 211.65 | 209.53 |
212.35
|
207.52
|
1.2M | 0.70% | ||||
| Sep 30 | 210.17 | 210.16 |
211.36
|
208.03
|
1.4M | -0.11% | ||||
| Sep 29 | 210.41 | 212.72 |
214.2
|
210.11
|
1.1M | -0.74% | ||||
| Sep 28 | 211.97 | 212.59 |
214.25
|
210.47
|
889K | 0.22% | ||||
| Sep 25 | 211.51 | 215.39 |
215.39
|
211.05
|
950K | -1.02% | ||||
| Sep 24 | 213.69 | 211.7 |
214.59
|
210.87
|
1.1M | 0.69% | ||||
| Sep 23 | 212.23 | 213.25 |
213.51
|
210.08
|
1.1M | -0.07% | ||||
| Sep 22 | 212.38 | 209.69 |
214.73
|
208.93
|
1.5M | 1.85% | ||||
| Sep 21 | 208.53 | 208.98 |
211.15
|
206.06
|
1.1M | 0.18% | ||||
| Sep 18 | 208.15 | 205.18 |
208.96
|
204.61
|
2.0M | 0.63% | ||||
| Sep 17 | 206.85 | 206.67 |
208.99
|
204.66
|
1.2M | -0.24% | ||||
| Sep 16 | 207.35 | 209.16 |
210.95
|
206.9
|
1.5M | -1.07% | ||||
| Sep 15 | 209.59 | 215.68 |
216.39
|
208.68
|
2.1M | -3.62% | ||||
| Sep 14 | 217.46 | 214.49 |
217.93
|
213.5
|
940K | 1.62% | ||||
| Sep 11 | 214 | 215.48 |
216.42
|
212.12
|
1.1M | -0.45% | ||||
| Sep 10 | 214.97 | 219.26 |
221.59
|
214.92
|
2.6M | -2.29% | ||||
| Sep 9 | 220 | 214.17 |
221.07
|
214.17
|
1.9M | 3.29% | ||||
| Sep 8 | 213 | 211.63 |
213.08
|
207.35
|
1.9M | 0.23% | ||||
| Sep 4 | 212.52 | 215.23 |
216.29
|
208
|
2.0M | -1.94% | ||||
| Sep 3 | 216.72 | 221.29 |
223.71
|
213.79
|
2.0M | -3.14% | ||||
| Sep 2 | 223.74 | 221 |
225.38
|
220.28
|
1.3M | 1.66% | ||||
| Sep 1 | 220.09 | 223.94 |
224.07
|
217.92
|
1.3M | -1.53% | ||||
| Aug 31 | 223.5 | 217.29 |
224.35
|
217.29
|
1.7M | 2.93% | ||||
| Aug 28 | 217.13 | 219.99 |
220.7
|
215.62
|
1.9M | -1.61% | ||||
| Aug 27 | 220.69 | 220.18 |
223.4
|
219.4
|
1.3M | 0.18% | ||||
| Aug 26 | 220.29 | 218.86 |
220.78
|
217.76
|
2.5M | 0.51% | ||||
| Aug 25 | 219.17 | 222.98 |
223.23
|
218.73
|
2.4M | -1.77% | ||||
| Aug 24 | 223.13 | 227.33 |
227.33
|
221.96
|
1.7M | -1.41% | ||||
| Aug 21 | 226.33 | 228.59 |
228.59
|
225.55
|
998K | -0.86% | ||||
| Aug 20 | 228.3 | 228.16 |
229.23
|
226.69
|
1.1M | 0.16% | ||||
| Aug 19 | 227.94 | 228.68 |
229.63
|
226.24
|
732K | -0.1% | ||||
| Aug 18 | 228.17 | 226 |
229.2
|
222.39
|
1.5M | 0.61% | ||||
| Aug 17 | 226.78 | 224.25 |
227.87
|
224.25
|
1.3M | 1.13% | ||||
| Aug 14 | 224.25 | 223.96 |
225.48
|
223.75
|
935K | -0.2% | ||||
| Aug 13 | 224.7 | 226.65 |
227.64
|
224.27
|
1.1M | -0.99% | ||||
| Aug 12 | 226.95 | 223.52 |
228.6
|
223.26
|
1.2M | 2.09% | ||||
| Aug 11 | 222.3 | 231.84 |
231.89
|
221.71
|
2.1M | -4.74% | ||||
| Aug 10 | 233.36 | 237.87 |
237.94
|
232.4
|
855K | -1.74% | ||||
| Aug 7 | 237.49 | 235.77 |
238.23
|
235.61
|
982K | 0.57% | ||||
| Aug 6 | 236.15 | 236.96 |
238.22
|
234.59
|
1.8M | -0.43% | ||||
| Aug 5 | 237.16 | 238.19 |
239.87
|
234.32
|
1.4M | -0.24% | ||||
| Aug 4 | 237.74 | 231.9 |
238.41
|
231.9
|
2.0M | 2.49% | ||||
| Aug 3 | 231.96 | 230.22 |
234.15
|
227.68
|
3.7M | -1.92% | ||||
| Jul 31 | 236.51 | 233.25 |
238
|
233.04
|
2.9M | 2.27% | ||||
| Jul 30 | 231.26 | 232 |
233
|
229.64
|
821K | 0.11% | ||||
| Jul 29 | 231 | 229.55 |
232.27
|
228.82
|
913K | 1.07% | ||||
| Jul 28 | 228.55 | 228.98 |
230.47
|
227.6
|
718K | -0.29% | ||||
| Jul 27 | 229.22 | 226.8 |
230.02
|
226.8
|
785K | 0.96% | ||||
| Jul 24 | 227.04 | 227.5 |
228.95
|
225.75
|
730K | -0.35% | ||||
| Jul 23 | 227.84 | 229.11 |
232.21
|
227.56
|
956K | 0.13% | ||||
| Jul 22 | 227.55 | 227.42 |
227.75
|
224.47
|
815K | 0.36% | ||||
| Jul 21 | 226.73 | 228 |
228.59
|
225.64
|
888K | -0.44% | ||||
| Jul 20 | 227.74 | 228 |
229.11
|
226.5
|
749K | -0.28% | ||||
| Jul 17 | 228.38 | 229.12 |
230.72
|
227.51
|
1.3M | 0.21% | ||||
| Jul 16 | 227.91 | 226.24 |
229.16
|
225.59
|
909K | 1.07% | ||||
| Jul 15 | 225.5 | 226.73 |
229
|
224.06
|
1.6M | -2.18% | ||||
| Jul 14 | 230.52 | 225.99 |
230.68
|
225.5
|
1.1M | 2.12% | ||||
| Jul 13 | 225.74 | 230.57 |
232.1
|
225.04
|
1.2M | -1.75% | ||||
| Jul 10 | 229.76 | 229.25 |
230.53
|
227.56
|
893K | 0.11% | ||||
| Jul 9 | 229.5 | 225.36 |
230.28
|
225.36
|
967K | 1.74% | ||||
| Jul 8 | 225.57 | 224.46 |
226.73
|
223.11
|
1.1M | 0.79% | ||||
| Jul 7 | 223.81 | 220.74 |
224.98
|
220.52
|
1.3M | 1.08% | ||||
| Jul 6 | 221.42 | 222.79 |
223.46
|
219.1
|
1.4M | -0.33% | ||||
| Jul 2 | 222.16 | 220.86 |
224.55
|
220.81
|
1.7M | 1.18% | ||||
| Jul 1 | 219.57 | 218.23 |
220.22
|
216.8
|
1.1M | 0.09% | ||||
| Jun 30 | 219.37 | 219.59 |
221.7
|
216.5
|
1.8M | 0.82% | ||||
| Jun 29 | 217.58 | 216 |
218.2
|
215.31
|
974K | 1.06% | ||||
| Jun 26 | 215.3 | 216.5 |
218
|
215.22
|
1.7M | 0.18% | ||||
| Jun 25 | 214.92 | 214.52 |
216.75
|
210.65
|
1.6M | 1.36% | ||||
| Jun 24 | 212.03 | 212.98 |
215.3
|
211.69
|
1.9M | -0.63% | ||||
| Jun 23 | 213.38 | 217.07 |
217.94
|
212.92
|
1.5M | -1.62% | ||||
| Jun 22 | 216.9 | 218.44 |
218.87
|
216.59
|
1.4M | -0.34% | ||||
| Jun 19 | 217.64 | 218.17 |
219.38
|
215.85
|
3.1M | 1.42% | ||||
| Jun 18 | 214.59 | 212.94 |
215.55
|
212.1
|
1.6M | 1.22% | ||||
| Jun 17 | 212 | 209.69 |
212.88
|
209.69
|
1.3M | 1.57% | ||||
| Jun 16 | 208.73 | 208.03 |
211.39
|
207.45
|
1.4M | 0.34% | ||||
| Jun 15 | 208.03 | 207.4 |
208.45
|
204.91
|
1.8M | 1.42% | ||||
| Jun 12 | 205.12 | 205.1 |
208.31
|
203.93
|
1.9M | 0.09% | ||||
| Jun 11 | 204.93 | 208.45 |
210.42
|
203.95
|
2.9M | -1.14% | ||||
| Jun 10 | 207.3 | 202.93 |
208.15
|
202.3
|
2.5M | 2.59% | ||||
| Jun 9 | 202.07 | 200 |
203.22
|
198.02
|
2.1M | 1.67% | ||||
| Jun 8 | 198.76 | 194.5 |
199.25
|
194
|
1.7M | 0.60% | ||||
| Jun 5 | 197.57 | 202.81 |
202.81
|
194.29
|
2.9M | -3.27% | ||||
| Jun 4 | 204.25 | 205.53 |
206.65
|
203.43
|
1.1M | -0.84% | ||||
| Jun 3 | 205.97 | 206.97 |
207.57
|
205.03
|
1.2M | -0.38% | ||||
| Jun 2 | 206.76 | 204.02 |
206.85
|
204.02
|
1.1M | 1.25% | ||||
| Jun 1 | 204.21 | 206.21 |
207.39
|
203.8
|
1.3M | -0.99% | ||||
| May 29 | 206.25 | 205.49 |
206.69
|
203.36
|
1.7M | 0.63% | ||||
| May 28 | 204.96 | 200.75 |
205
|
200.57
|
1.5M | 2.48% | ||||
| May 27 | 200 | 195.39 |
200.49
|
193.33
|
2.0M | 1.46% | ||||
| May 26 | 197.13 | 198.46 |
198.79
|
195.05
|
2.5M | -0.74% | ||||
| May 22 | 198.59 | 198.98 |
200.28
|
197.69
|
1.2M | -0.41% | ||||
| May 21 | 199.4 | 204.75 |
204.75
|
198.17
|
1.5M | -2.37% | ||||
| May 20 | 204.24 | 205.61 |
205.85
|
202.54
|
1.4M | 1.25% | ||||
| May 19 | 201.72 | 203 |
204.13
|
200.75
|
1.3M | -1.09% | ||||
| May 18 | 203.95 | 207.28 |
208.43
|
203.65
|
2.4M | -2.8% | ||||
| May 15 | 209.83 | 206.85 |
210.49
|
206.36
|
2.3M | 1.76% | ||||
| May 14 | 206.21 | 205.51 |
207.9
|
201.6
|
1.4M | -0.26% | ||||
| May 13 | 206.74 | 205.26 |
207.99
|
204.62
|
1.5M | 0.52% | ||||
| May 12 | 205.68 | 206.51 |
208.88
|
205.51
|
1.2M | -0.06% | ||||
| May 11 | 205.81 | 204.45 |
208.26
|
203.43
|
1.6M | 0.86% | ||||
| May 8 | 204.05 | 203 |
206.28
|
202.35
|
1.4M | 1.02% | ||||
| May 7 | 201.99 | 201.44 |
205.23
|
201.11
|
1.6M | 1.10% | ||||
| May 6 | 199.79 | 203.76 |
204.59
|
199.06
|
1.6M | -1.81% | ||||
| May 5 | 203.48 | 199.4 |
204.75
|
198.53
|
2.3M | 2.11% | ||||
| May 4 | 199.27 | 195.12 |
200.46
|
193.91
|
3.9M | 3.40% | ||||
| May 1 | 192.71 | 193 |
197.76
|
189.03
|
5.0M | 3.36% | ||||
| Apr 30 | 186.44 | 185.49 |
187.99
|
182.51
|
3.3M | 1.36% | ||||
| Apr 29 | 183.93 | 181.36 |
186.54
|
180.59
|
1.9M | -1.61% | ||||
| Apr 28 | 186.94 | 188.9 |
189.53
|
186.56
|
1.6M | -1.12% | ||||
| Apr 27 | 189.05 | 191.01 |
191.5
|
188.64
|
1.8M | -0.84% | ||||
| Apr 24 | 190.65 | 189.87 |
191.64
|
188.5
|
1.6M | 0.38% | ||||
| Apr 23 | 189.92 | 190.98 |
191.92
|
188.66
|
1.6M | -1.05% | ||||
| Apr 22 | 191.93 | 191.18 |
193.56
|
188.88
|
2.1M | 0.61% | ||||
| Apr 21 | 190.77 | 193.37 |
193.37
|
189.71
|
1.6M | -0.86% | ||||
| Apr 20 | 192.43 | 195.64 |
198.62
|
192.09
|
2.1M | -0.55% | ||||
| Apr 17 | 193.5 | 194.12 |
194.74
|
189.26
|
2.4M | -1.52% | ||||
| Apr 16 | 196.49 | 197.45 |
198.75
|
194.26
|
1.8M | 0.43% | ||||
| Apr 15 | 195.64 | 193.78 |
198.61
|
193.78
|
1.6M | 0.65% | ||||
| Apr 14 | 194.37 | 189.99 |
195.82
|
188.07
|
2.6M | 4.80% | ||||
| Apr 13 | 185.47 | 183.52 |
187.28
|
182.39
|
1.1M | 0.68% | ||||
| Apr 9 | 184.21 | 179.23 |
186.77
|
178.52
|
2.1M | 1.75% | ||||
| Apr 8 | 181.04 | 182.88 |
182.94
|
178.51
|
2.0M | -0.25% | ||||
| Apr 7 | 181.5 | 179.8 |
184.76
|
178.51
|
2.5M | 0.07% | ||||
| Apr 6 | 181.38 | 177.59 |
182.34
|
173.41
|
2.6M | 2.16% | ||||
| Apr 3 | 177.54 | 178.31 |
182.43
|
174.87
|
2.3M | -1.2% | ||||
| Apr 2 | 179.7 | 173.79 |
182.29
|
173.79
|
3.0M | 2.89% | ||||
| Apr 1 | 174.66 | 171.88 |
177.49
|
170.98
|
2.6M | 0.81% | ||||
| Mar 31 | 173.25 | 173.74 |
174.55
|
170.69
|
2.1M | -0.7% | ||||
| Mar 30 | 174.48 | 177.6 |
179.86
|
174
|
2.3M | 0.74% | ||||
| Mar 27 | 173.19 | 170.45 |
177.43
|
168.51
|
2.2M | 0.05% | ||||
| Mar 26 | 173.11 | 167.96 |
175
|
167.02
|
3.7M | 4.50% | ||||
| Mar 25 | 165.66 | 166 |
170.48
|
161.11
|
4.6M | -1.58% | ||||
| Mar 24 | 168.32 | 171.42 |
175.69
|
165.22
|
2.9M | -1.07% | ||||
| Mar 23 | 170.14 | 176.84 |
177.44
|
168.54
|
3.4M | -4.09% | ||||
| Mar 20 | 177.4 | 190.61 |
191.05
|
175.21
|
5.6M | -7.5% | ||||
| Mar 19 | 191.78 | 193.57 |
199.54
|
187.03
|
4.5M | 0.43% | ||||
| Mar 18 | 190.95 | 197.12 |
214.26
|
185.47
|
7.1M | -3.5% | ||||
| Mar 17 | 197.88 | 178.91 |
205
|
176.43
|
7.5M | 13.27% | ||||
| Mar 16 | 174.69 | 170.2 |
178.25
|
164.5
|
5.4M | 4.12% | ||||
| Mar 13 | 167.77 | 164 |
168.33
|
156.68
|
3.0M | 5.72% | ||||
| Mar 12 | 158.7 | 160.1 |
169.8
|
158
|
3.3M | -6.32% | ||||
| Mar 11 | 169.4 | 173.05 |
174.98
|
166.32
|
2.4M | -3.2% | ||||
| Mar 10 | 175 | 176.62 |
178.88
|
167.32
|
2.8M | 0.06% | ||||
| Mar 9 | 174.9 | 167.95 |
177.77
|
167
|
3.5M | 0.95% | ||||
| Mar 6 | 173.26 | 171.94 |
174.7
|
168.57
|
2.2M | -1.47% | ||||
| Mar 5 | 175.85 | 170.27 |
177.32
|
169.73
|
2.8M | 1.93% | ||||
| Mar 4 | 172.52 | 170.9 |
174.74
|
168.47
|
3.1M | 2.77% | ||||
| Mar 3 | 167.87 | 173.08 |
174.97
|
166.09
|
3.4M | -2.41% | ||||
| Mar 2 | 172.01 | 163.1 |
172.1
|
162.81
|
3.8M | 7.90% | ||||
| Feb 28 | 159.42 | 172.33 |
172.54
|
155.83
|
4.7M | -5.5% | ||||
| Feb 27 | 168.7 | 170 |
174.17
|
168.34
|
4.3M | 0.40% | ||||
| Feb 26 | 168.03 | 167.91 |
168.93
|
166.52
|
2.9M | 0.11% | ||||
| Feb 25 | 167.85 | 167.66 |
169.73
|
166.66
|
2.4M | 0.39% | ||||
| Feb 24 | 167.19 | 165.89 |
168.26
|
165.71
|
2.1M | 1.55% | ||||
| Feb 21 | 164.64 | 163.69 |
165.27
|
163.69
|
795K | 0.29% | ||||
| Feb 20 | 164.17 | 164.73 |
164.97
|
163.59
|
673K | -0.41% | ||||
| Feb 19 | 164.84 | 165 |
165.72
|
164.1
|
612K | 0.01% | ||||
| Feb 18 | 164.82 | 165.26 |
165.36
|
163.86
|
629K | -0.01% | ||||
| Feb 14 | 164.83 | 164.99 |
165.1
|
164.19
|
725K | 0.04% | ||||
| Feb 13 | 164.77 | 164.58 |
165.13
|
163.81
|
788K | 0.33% | ||||
| Feb 12 | 164.23 | 164.24 |
164.31
|
162.68
|
1.0M | -0.32% | ||||
| Feb 11 | 164.76 | 167.49 |
167.75
|
164.66
|
889K | -1.73% | ||||
| Feb 10 | 167.66 | 166.86 |
168.96
|
166.29
|
788K | 0.86% | ||||
| Feb 7 | 166.23 | 165.07 |
166.55
|
163.51
|
1.0M | 0.70% | ||||
| Feb 6 | 165.07 | 166.03 |
167.39
|
164.94
|
1.1M | -0.16% | ||||
| Feb 5 | 165.34 | 163.28 |
165.94
|
163.27
|
1.9M | 1.05% | ||||
| Feb 4 | 163.62 | 158.78 |
165
|
158.48
|
3.2M | 4.99% | ||||
| Feb 3 | 155.84 | 157.65 |
158.85
|
154.88
|
1.7M | -0.93% | ||||
| Jan 31 | 157.31 | 156.65 |
158.25
|
156.51
|
1.8M | 0.93% | ||||
| Jan 30 | 155.86 | 156.04 |
156.39
|
154.87
|
912K | 0.42% | ||||
| Jan 29 | 155.21 | 156 |
156.65
|
155.15
|
860K | -0.55% | ||||
| Jan 28 | 156.07 | 159.17 |
159.46
|
156.06
|
1.0M | -2.43% | ||||
| Jan 27 | 159.96 | 160.41 |
162.17
|
159.96
|
2.5M | 1.06% | ||||
| Jan 24 | 158.28 | 160 |
160.96
|
157.65
|
840K | -0.5% | ||||
| Jan 23 | 159.07 | 159.63 |
161.16
|
158.55
|
693K | -0.35% | ||||
| Jan 22 | 159.63 | 159.5 |
160.17
|
159.01
|
769K | 0.33% | ||||
| Jan 21 | 159.1 | 157.7 |
159.15
|
156.54
|
1.1M | 0.89% | ||||
| Jan 17 | 157.7 | 157.23 |
157.93
|
156.73
|
718K | 0.36% | ||||
| Jan 16 | 157.13 | 156.88 |
157.87
|
156.83
|
490K | 0.29% | ||||
| Jan 15 | 156.67 | 156.25 |
157.54
|
156.06
|
619K | 0.27% | ||||
| Jan 14 | 156.25 | 155.73 |
156.32
|
155
|
1.2M | 0.03% | ||||
| Jan 13 | 156.2 | 153.77 |
156.26
|
153.35
|
1.1M | 1.65% | ||||
| Jan 10 | 153.67 | 152.69 |
154.08
|
152.32
|
524K | 0.57% | ||||
| Jan 9 | 152.8 | 152.23 |
153.01
|
151.72
|
505K | 0.55% | ||||
| Jan 8 | 151.97 | 151.78 |
153.34
|
150.95
|
901K | 0.30% | ||||
| Jan 7 | 151.52 | 153.19 |
153.29
|
151.51
|
1.2M | -1.21% | ||||
| Jan 6 | 153.37 | 153.07 |
153.94
|
152.29
|
869K | 0.30% | ||||
| Jan 3 | 152.91 | 152.57 |
153.88
|
151.24
|
810K | 0.20% | ||||
| Jan 2 | 152.61 | 153.38 |
153.41
|
151.55
|
1.3M | -0.61% | ||||
| Dec 31 | 153.54 | 152.73 |
153.6
|
152.39
|
667K | 0.43% | ||||
| Dec 30 | 152.88 | 153.08 |
153.45
|
152.16
|
441K | -0.42% | ||||
| Dec 27 | 153.53 | 153 |
153.58
|
152.62
|
448K | 0.39% | ||||
| Dec 26 | 152.94 | 152.71 |
152.95
|
151.99
|
609K | 0.30% | ||||
| Dec 24 | 152.48 | 151.91 |
152.49
|
151.43
|
206K | 0.09% | ||||
| Dec 23 | 152.34 | 153.31 |
153.55
|
151.72
|
838K | -0.21% | ||||
| Dec 20 | 152.66 | 152.57 |
153.64
|
151.89
|
1.8M | 0.78% | ||||
| Dec 19 | 151.48 | 149.8 |
151.56
|
149.5
|
547K | 1.11% | ||||
| Dec 18 | 149.82 | 150.02 |
150.3
|
148.9
|
1.0M | -0.17% | ||||
| Dec 17 | 150.08 | 151.25 |
151.27
|
150.06
|
1.0M | -1% | ||||
| Dec 16 | 151.59 | 152.05 |
152.83
|
151.35
|
957K | -0.07% | ||||
| Dec 13 | 151.7 | 151.63 |
152.28
|
150.7
|
930K | -0.37% | ||||
| Dec 12 | 152.26 | 152.64 |
153
|
151.73
|
1.0M | 0.09% | ||||
| Dec 11 | 152.13 | 152.49 |
153.38
|
152.01
|
685K | -0.2% | ||||
| Dec 10 | 152.43 | 152.64 |
153.45
|
151.63
|
1.2M | -0.21% | ||||
| Dec 9 | 152.75 | 151.75 |
153.13
|
151.12
|
1.3M | 0.59% | ||||
| Dec 6 | 151.86 | 151.33 |
153.07
|
150.58
|
1.2M | 0.71% | ||||
| Dec 5 | 150.79 | 149.9 |
151.02
|
149.5
|
1.0M | 0.33% | ||||
| Dec 4 | 150.3 | 147.23 |
150.34
|
147.23
|
703K | 1.59% | ||||
| Dec 3 | 147.95 | 148.64 |
148.74
|
146.7
|
1.0M | -0.66% | ||||
| Dec 2 | 148.93 | 147.94 |
149.07
|
147.59
|
846K | 0.47% | ||||
| Nov 29 | 148.23 | 149.13 |
149.74
|
147.78
|
427K | -0.48% | ||||
| Nov 27 | 148.95 | 148.42 |
149.24
|
147.6
|
801K | 0.51% | ||||
| Nov 26 | 148.19 | 146.76 |
148.33
|
146.65
|
1.6M | 2.02% | ||||
| Nov 25 | 145.25 | 146.27 |
146.41
|
144.9
|
861K | -0.69% | ||||
| Nov 22 | 146.26 | 144.93 |
146.78
|
144.31
|
792K | 0.86% | ||||
| Nov 21 | 145.02 | 146.37 |
146.37
|
144.93
|
766K | -0.93% | ||||
| Nov 20 | 146.38 | 146.54 |
147
|
145.45
|
740K | -0.09% | ||||
| Nov 19 | 146.51 | 145.85 |
146.66
|
145.34
|
587K | 0.53% | ||||
| Nov 18 | 145.74 | 145.4 |
147.39
|
145.34
|
852K | 0.30% | ||||
| Nov 15 | 145.3 | 145.93 |
146.04
|
144.38
|
909K | -0.67% | ||||
| Nov 14 | 146.28 | 147.37 |
147.6
|
146.08
|
698K | -0.69% | ||||
| Nov 13 | 147.29 | 145.74 |
147.55
|
145.31
|
644K | 1.33% | ||||
| Nov 12 | 145.36 | 146.65 |
147.39
|
145.15
|
687K | -1.03% | ||||
| Nov 11 | 146.88 | 147.93 |
148.06
|
146.7
|
612K | -0.76% | ||||
| Nov 8 | 148 | 146.98 |
148.13
|
146.42
|
689K | 0.67% | ||||
| Nov 7 | 147.02 | 147.69 |
148.55
|
146.51
|
873K | -1.1% | ||||
| Nov 6 | 148.65 | 148.17 |
149.11
|
147.07
|
977K | 0.55% | ||||
| Nov 5 | 147.83 | 146.56 |
148.21
|
146.27
|
861K | 0.91% | ||||
| Nov 4 | 146.5 | 146.98 |
147.63
|
146.02
|
1.1M | -0.37% | ||||
| Nov 1 | 147.04 | 147.33 |
148.68
|
146.56
|
1.1M | -0.44% | ||||
| Oct 31 | 147.69 | 152.01 |
153.44
|
147.43
|
1.8M | -2.06% | ||||
| Oct 30 | 150.8 | 149.85 |
151.12
|
149.63
|
1.0M | 0.90% | ||||
| Oct 29 | 149.46 | 149.37 |
149.97
|
148.26
|
1.3M | -0.87% | ||||
| Oct 28 | 150.77 | 152.14 |
152.7
|
150.63
|
1.1M | -0.42% | ||||
| Oct 25 | 151.4 | 151.05 |
151.76
|
149.9
|
668K | 0.42% | ||||
| Oct 24 | 150.76 | 150.58 |
151.34
|
149.81
|
732K | 0.63% | ||||
| Oct 23 | 149.81 | 147.43 |
149.89
|
147.37
|
688K | 0.92% | ||||
| Oct 22 | 148.44 | 149.29 |
149.36
|
147.25
|
934K | -0.42% | ||||
| Oct 21 | 149.07 | 149.67 |
149.7
|
148.69
|
872K | -0.42% | ||||
| Oct 18 | 149.7 | 149.19 |
150.44
|
149.19
|
583K | 0.20% | ||||
| Oct 17 | 149.4 | 148.45 |
150.18
|
148.03
|
637K | 0.60% | ||||
| Oct 16 | 148.51 | 148.78 |
149.04
|
146.74
|
768K | 0.20% | ||||
| Oct 15 | 148.21 | 148.62 |
149.29
|
147.5
|
905K | -0.34% | ||||
| Oct 14 | 148.72 | 150.73 |
150.73
|
148.54
|
605K | -1.02% | ||||
| Oct 11 | 150.25 | 151.79 |
151.89
|
150.02
|
676K | -0.33% | ||||
| Oct 10 | 150.75 | 149.96 |
151.63
|
149.81
|
767K | 0.43% | ||||
| Oct 9 | 150.11 | 149.91 |
150.66
|
149
|
739K | 0.21% | ||||
| Oct 8 | 149.8 | 151.53 |
151.53
|
149.54
|
814K | -0.9% | ||||
| Oct 7 | 151.16 | 151.72 |
152.9
|
151.06
|
937K | -0.15% | ||||
| Oct 4 | 151.38 | 147.7 |
151.49
|
147.69
|
1.3M | 2.97% | ||||
| Oct 3 | 147.02 | 148.56 |
149.94
|
146.13
|
1.7M | -1.56% | ||||
| Oct 2 | 149.35 | 151.42 |
152.74
|
144.12
|
2.8M | -1.28% | ||||
| Oct 1 | 151.28 | 152.44 |
152.85
|
151.06
|
933K | -0.39% | ||||
| Sep 30 | 151.87 | 151.27 |
152.47
|
150.9
|
867K | -0.53% | ||||
| Sep 27 | 152.68 | 151.82 |
152.77
|
150.79
|
933K | 1.39% | ||||
| Sep 26 | 150.59 | 151.65 |
151.94
|
150.53
|
943K | -0.12% | ||||
| Sep 25 | 150.77 | 151.3 |
151.82
|
149.67
|
1.0M | -0.15% | ||||
| Sep 24 | 151 | 151.48 |
151.64
|
149.48
|
1.4M | 0.51% | ||||
| Sep 23 | 150.23 | 149.99 |
152.12
|
149.12
|
1.4M | -1.02% | ||||
| Sep 20 | 151.78 | 154.61 |
154.61
|
151.4
|
2.0M | -1.58% | ||||
| Sep 19 | 154.21 | 156.19 |
156.29
|
154.09
|
1.1M | -1.02% | ||||
| Sep 18 | 155.8 | 156.68 |
156.77
|
154.13
|
802K | 0.17% | ||||
| Sep 17 | 155.54 | 153.46 |
156.26
|
153.46
|
870K | 1.15% | ||||
| Sep 16 | 153.77 | 157.75 |
158.04
|
153.7
|
1.1M | -3.25% | ||||
| Sep 13 | 158.94 | 159.54 |
160.46
|
157.88
|
911K | -0.79% | ||||
| Sep 12 | 160.2 | 160.2 |
161.03
|
158.75
|
708K | 0.80% | ||||
| Sep 11 | 158.93 | 156.75 |
158.94
|
155.28
|
893K | 0.41% | ||||
| Sep 10 | 158.28 | 157.22 |
158.31
|
155.05
|
1.3M | -0.03% | ||||
| Sep 9 | 158.33 | 161.92 |
161.92
|
156.26
|
1.5M | -2.29% | ||||
| Sep 6 | 162.04 | 163.17 |
163.39
|
161.38
|
869K | -0.1% | ||||
| Sep 5 | 162.2 | 164.9 |
164.9
|
161.55
|
979K | -1.31% | ||||
| Sep 4 | 164.36 | 162.61 |
164.4
|
162.11
|
1.2M | 1.24% | ||||
| Sep 3 | 162.35 | 158.07 |
162.52
|
157.5
|
1.5M | 2.65% | ||||
| Aug 30 | 158.16 | 159.2 |
160.46
|
157.58
|
1.1M | -0.68% | ||||
| Aug 29 | 159.25 | 160.56 |
160.56
|
157.65
|
785K | -0.46% | ||||
| Aug 28 | 159.98 | 158.83 |
160.19
|
158.42
|
557K | 0.84% | ||||
| Aug 27 | 158.65 | 157.83 |
159.44
|
157.5
|
689K | 1.08% | ||||
| Aug 26 | 156.96 | 156.54 |
157.64
|
156.03
|
670K | 0.66% | ||||
| Aug 23 | 155.93 | 159.18 |
159.18
|
155.12
|
803K | -2.02% | ||||
| Aug 22 | 159.15 | 158.53 |
159.61
|
157.48
|
667K | 0.68% | ||||
| Aug 21 | 158.07 | 159.76 |
160.03
|
157.6
|
804K | -0.57% | ||||
| Aug 20 | 158.98 | 162.24 |
162.24
|
158.64
|
1.0M | -1.94% | ||||
| Aug 19 | 162.13 | 162.29 |
165.16
|
160.75
|
870K | 0.76% | ||||
| Aug 16 | 160.9 | 159.83 |
161.18
|
159.63
|
759K | 1.23% | ||||
| Aug 15 | 158.95 | 158.13 |
160.18
|
157.99
|
829K | 1.06% | ||||
| Aug 14 | 157.29 | 158.52 |
160.52
|
157.07
|
999K | -1.05% | ||||
| Aug 13 | 158.96 | 158.8 |
160.06
|
158.19
|
865K | 0.24% | ||||
| Aug 12 | 158.58 | 157.86 |
159.17
|
157.47
|
509K | 0.20% | ||||
| Aug 9 | 158.27 | 159.24 |
160
|
157.68
|
568K | -0.45% | ||||
| Aug 8 | 158.98 | 157.72 |
159.53
|
157.16
|
905K | 0.86% | ||||
| Aug 7 | 157.63 | 153.68 |
158.54
|
152.84
|
1.1M | 2.14% | ||||
| Aug 6 | 154.32 | 154.77 |
155.82
|
152.75
|
1.2M | -0.46% | ||||
| Aug 5 | 155.03 | 156.43 |
157.34
|
153.66
|
1.5M | -1.19% | ||||
| Aug 2 | 156.9 | 156.11 |
158.87
|
156.11
|
1.3M | 0.49% | ||||
| Aug 1 | 156.14 | 153.7 |
158.28
|
152.69
|
2.8M | -3.97% | ||||
| Jul 31 | 162.6 | 164.91 |
166.14
|
161.24
|
1.5M | -1.56% | ||||
| Jul 30 | 165.17 | 164.96 |
166.32
|
164.29
|
1.0M | -0.12% | ||||
| Jul 29 | 165.37 | 165.56 |
166.9
|
164.28
|
1.0M | -0.58% | ||||
| Jul 26 | 166.33 | 164.69 |
166.43
|
162.62
|
793K | 1.70% | ||||
| Jul 25 | 163.55 | 162.69 |
164.68
|
162.38
|
795K | -0.02% | ||||
| Jul 24 | 163.59 | 164.5 |
164.85
|
163.25
|
957K | -0.49% | ||||
| Jul 23 | 164.4 | 162.85 |
164.47
|
162.02
|
1.2M | 1.74% | ||||
| Jul 22 | 161.59 | 161.94 |
162.23
|
159.96
|
768K | -0.17% | ||||
| Jul 19 | 161.86 | 162 |
163.54
|
161.42
|
904K | -0.12% | ||||
| Jul 18 | 162.05 | 159.55 |
162.11
|
158.4
|
926K | 1.55% | ||||
| Jul 17 | 159.58 | 159.68 |
160.3
|
158.93
|
641K | -0.23% | ||||
| Jul 16 | 159.94 | 159.01 |
160.94
|
158.53
|
943K | 0.89% | ||||
| Jul 15 | 158.53 | 157.64 |
159.05
|
157.36
|
1.1M | 0.30% | ||||
| Jul 12 | 158.06 | 155.7 |
158.2
|
155.47
|
746K | 1.82% | ||||
| Jul 11 | 155.24 | 154.69 |
155.26
|
153.79
|
579K | 0.47% | ||||
| Jul 10 | 154.51 | 155.26 |
155.88
|
153.85
|
874K | -0.6% | ||||
| Jul 9 | 155.45 | 156.43 |
156.77
|
153.74
|
701K | -0.91% | ||||
| Jul 8 | 156.88 | 156.14 |
157.14
|
155.82
|
524K | 0.71% | ||||
| Jul 5 | 155.77 | 156.05 |
156.83
|
153.43
|
616K | -0.75% | ||||
| Jul 3 | 156.95 | 154.77 |
157.75
|
154.38
|
733K | 1.81% | ||||
| Jul 2 | 154.16 | 152.74 |
154.54
|
152.74
|
745K | 0.89% | ||||
| Jul 1 | 152.8 | 153.77 |
154.35
|
151.3
|
1.1M | -0.2% | ||||
| Jun 28 | 153.11 | 152.49 |
154.26
|
152.12
|
1.2M | 0.55% | ||||
| Jun 27 | 152.27 | 151.28 |
153.16
|
150.97
|
554K | 0.41% | ||||
| Jun 26 | 151.65 | 154.86 |
155.39
|
151.46
|
792K | -2.64% | ||||
| Jun 25 | 155.77 | 154.74 |
156.4
|
154.52
|
573K | 0.36% | ||||
| Jun 24 | 155.21 | 155.5 |
156
|
154.49
|
589K | 0.19% | ||||
| Jun 21 | 154.92 | 154.85 |
155.28
|
153.58
|
1.2M | 0.22% | ||||
| Jun 20 | 154.58 | 153.08 |
154.86
|
152.51
|
1.0M | 0.98% | ||||
| Jun 19 | 153.08 | 153.35 |
153.77
|
151.82
|
827K | -0.36% | ||||
| Jun 18 | 153.64 | 155.31 |
155.56
|
152.5
|
766K | -0.76% | ||||
| Jun 17 | 154.82 | 157.22 |
157.29
|
154.21
|
787K | -1.31% | ||||
| Jun 14 | 156.88 | 156.2 |
157.3
|
155.13
|
697K | 0.58% | ||||
| Jun 13 | 155.98 | 157.41 |
157.85
|
154.6
|
1.0M | -0.6% | ||||
| Jun 12 | 156.92 | 156.74 |
157.85
|
156.5
|
752K | 0.51% | ||||
| Jun 11 | 156.13 | 156.22 |
157.12
|
155.57
|
776K | -0.42% | ||||
| Jun 10 | 156.79 | 156.53 |
157.12
|
155.1
|
644K | 0.10% | ||||
| Jun 7 | 156.63 | 159.53 |
160.49
|
156.19
|
1.4M | -1.47% | ||||
| Jun 6 | 158.96 | 155.72 |
159.58
|
155.46
|
1.2M | 2.29% | ||||
| Jun 5 | 155.4 | 153.55 |
155.54
|
152.48
|
990K | 1.70% | ||||
| Jun 4 | 152.8 | 152.96 |
153.71
|
151.59
|
926K | 0.14% | ||||
| Jun 3 | 152.58 | 148.91 |
152.95
|
147.32
|
1.1M | 2.53% | ||||
| May 31 | 148.81 | 149.4 |
149.63
|
148.21
|
915K | -0.55% | ||||
| May 30 | 149.64 | 147.14 |
150
|
147.14
|
1.1M | 1.52% | ||||
| May 29 | 147.4 | 146.01 |
147.54
|
144.59
|
1.3M | 0.39% | ||||
| May 28 | 146.83 | 149.46 |
150.84
|
146.69
|
1.6M | -1.87% | ||||
| May 24 | 149.63 | 151.33 |
151.99
|
149.54
|
729K | -0.83% | ||||
| May 23 | 150.88 | 150.32 |
151.09
|
148.93
|
989K | 0.19% | ||||
| May 22 | 150.6 | 148.2 |
150.98
|
147.5
|
1.1M | 1.63% | ||||
| May 21 | 148.18 | 147.69 |
149.22
|
147.12
|
1.1M | 1% | ||||
| May 20 | 146.72 | 145.5 |
147.71
|
145.25
|
1.1M | -0.22% | ||||
| May 17 | 147.05 | 148.02 |
148.3
|
146.77
|
1.1M | -1.12% | ||||
| May 16 | 148.72 | 148.57 |
149.82
|
148.02
|
714K | 0.27% | ||||
| May 15 | 148.32 | 147.38 |
149.22
|
147.38
|
686K | 0.74% | ||||
| May 14 | 147.23 | 148.31 |
149.42
|
147.14
|
871K | -1.28% | ||||
| May 13 | 149.14 | 147.08 |
149.68
|
147.08
|
952K | 0.64% | ||||
| May 10 | 148.19 | 146.37 |
148.39
|
145.59
|
896K | 0.84% | ||||
| May 9 | 146.96 | 148.82 |
149.07
|
146.57
|
1.1M | -1.25% | ||||
| May 8 | 148.82 | 148.62 |
150.09
|
147.29
|
970K | 0.24% | ||||
| May 7 | 148.46 | 148 |
148.89
|
147.09
|
845K | 0.14% | ||||
| May 6 | 148.25 | 148.22 |
149.86
|
147.01
|
1.3M | 0.05% | ||||
| May 3 | 148.18 | 148.96 |
148.98
|
147.5
|
1.2M | -0.38% | ||||
| May 2 | 148.74 | 148.1 |
149.14
|
145.65
|
2.0M | 0.39% | ||||
| May 1 | 148.16 | 153.59 |
154.38
|
148.11
|
4.2M | -7.24% | ||||
| Apr 30 | 159.73 | 155.83 |
159.81
|
155.01
|
2.4M | 2.14% | ||||
| Apr 29 | 156.38 | 157.06 |
157.56
|
155.5
|
1.1M | -0.75% | ||||
| Apr 26 | 157.56 | 155.82 |
157.76
|
155.14
|
1.2M | 1.59% | ||||
| Apr 25 | 155.09 | 153.59 |
155.66
|
153.12
|
926K | 0.56% | ||||
| Apr 24 | 154.22 | 153.8 |
154.97
|
153.17
|
951K | 0.45% | ||||
| Apr 23 | 153.53 | 153.4 |
153.99
|
151.91
|
1.1M | -0.63% | ||||
| Apr 22 | 154.51 | 154.46 |
154.89
|
153.32
|
1.0M | 0.67% | ||||
| Apr 18 | 153.48 | 153.68 |
154.35
|
152.78
|
654K | 0.31% | ||||
| Apr 17 | 153.01 | 152.69 |
153.28
|
151.94
|
711K | 0.44% | ||||
| Apr 16 | 152.34 | 154.87 |
155.37
|
151.31
|
1.1M | -1.37% | ||||
| Apr 15 | 154.45 | 155.03 |
155.39
|
153.69
|
772K | -0.67% | ||||
| Apr 12 | 155.49 | 155.52 |
156.5
|
154.69
|
920K | 0.10% | ||||
| Apr 11 | 155.33 | 154.8 |
155.63
|
153.7
|
956K | 1% | ||||
| Apr 10 | 153.79 | 152.64 |
153.96
|
152.39
|
965K | 0.56% | ||||
| Apr 9 | 152.94 | 152.97 |
153.94
|
152.28
|
783K | -0.29% | ||||
| Apr 8 | 153.39 | 152.46 |
154.51
|
151.52
|
1.5M | -1.42% | ||||
| Apr 5 | 155.6 | 156.42 |
156.78
|
155.15
|
930K | -0.87% | ||||
| Apr 4 | 156.97 | 157.78 |
157.78
|
156.69
|
718K | 0.02% | ||||
| Apr 3 | 156.94 | 157.31 |
157.4
|
155.41
|
957K | -0.44% | ||||
| Apr 2 | 157.64 | 158 |
158.39
|
157.16
|
844K | -0.57% | ||||
| Apr 1 | 158.54 | 159.66 |
160
|
157.52
|
1.2M | -1.2% | ||||
| Mar 29 | 160.46 | 160.56 |
161.29
|
158.89
|
1.1M | -0.53% | ||||
| Mar 28 | 161.31 | 161.15 |
161.67
|
160.53
|
727K | 0.61% | ||||
| Mar 27 | 160.33 | 159.71 |
160.9
|
159.37
|
804K | 0.24% | ||||
| Mar 26 | 159.95 | 158.94 |
160.47
|
158.34
|
674K | 0% | ||||