Deckers Outdoor Corp.
- Industry Textile - Apparel Footwear & Accessories
- Sector Consumer Goods
- Market Cap
- Earnings
About
Profile
Deckers Brands is made up of several individual brands, each serving customers in a different way – our Fashion Lifestyle Brands provide iconic craftsmanship and timeless style while our Performance Lifestyle Brands empower wearers to get out and get ac
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DECK
The maker of Ugg and Hoka jumped 14% following its big earnings beat. Deckers posted earnings of $1.59 per share, topping the $1.24 a share expected from analysts polled by LSEG. Revenue was $1.31 billion, well above the $1.20 billion consensus estimate.
...
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.
- Deckers FQ3 results, 2024 guidance beats Street expectations
- Deckers Brands announces retirement of Dave Powers as president and CEO
- Deckers Outdoor GAAP EPS of $15.11 beats by $3.45, revenue of $1.56B beats by $110M
- Deckers Outdoor Q3 2024 Earnings Preview
- Fashionable things: Taylor Swift, Kim Kardashian and Victoria Beckham are still moving the meter in retail
- Hedge funds still shunning this mega-cap home
- Harsh winter weather heats up these consumer stocks
- The retail sector has a major conference next week - watch these stocks
- Nike pointed to sales weakness - are HOKA and On Cloud to blame?
- Retail shocker: Nike warns on soft sales, high promotional activity
- Retail watch: Black Friday to Cyber Monday shopping activity sets a record
- Wall Street’s 20 most overbought stocks
- Deckers Outdoor director discloses sale of 4K shares
- Deckers Outdoor surges 10% on quarterly results, 2023 guidance
- Deckers Outdoor GAAP EPS of $6.82 beats by $2.40, revenue of $1.09B beats by $129.33M
- Deckers Outdoor Q2 2024 Earnings Preview
- The mounting, potential impact of weight loss drugs on consumer stocks
- Retail watch: Winners and losers from Piper Sandler's survey of teenagers
- Birkenstock IPO likely to price at top end of range - report
- UBS Research: Softgoods sales, stock prices to decline when student loan payments resume
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 8.42 / 8.14 | 1.19B / 1.18B |
Beat! |
| October 28, 2021 | 3.66 / 3.76 | 721.9M / 761.83M | |
| July 29, 2021 | 1.71 / -0.0904 | 504.68M / 407.54M |
Beat! |
| May 20, 2021 | 1.18 / 0.7296 | 561.19M / 446.57M |
Beat! |
| February 4, 2021 | 8.99 / 7.14 | 1.08B / 963.55M | |
| October 29, 2020 | 3.58 / 2.68 | 623.53M / 558.22M |
Beat! |
| July 30, 2020 | -0.28 / -1.11 | 283.17M / 256.08M |
Beat! |
| May 21, 2020 | 0.57 / 0.09 | 374.91M / 355.4M |
Beat! |
| January 30, 2020 | 7.14 / 6.55 | 938.74M / 900.43M |
Beat! |
| October 24, 2019 | 2.71 / 2.33 | 542.21M / 528.93M |
Beat! |
| July 25, 2019 | -0.67 / -1.12 | 276.84M / 259.71M |
Beat! |
| May 23, 2019 | 0.85 / 0.08 | 394.13M / 378.82M |
Beat! |
| January 31, 2019 | 6.59 / 5.29 | 873.8M / 822.86M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 484.92 | 483.62 |
486
|
474.17
|
216K | -0.21% | ||||
| May 1, 2023 | 485.96 | 481.44 |
490.23
|
479.61
|
268K | 1.38% | ||||
| Apr 28, 2023 | 479.34 | 470.12 |
480
|
469.15
|
342K | 0.84% | ||||
| Apr 27, 2023 | 475.35 | 475.01 |
478.15
|
460.81
|
570K | -0.67% | ||||
| Apr 26, 2023 | 478.55 | 475.17 |
481.04
|
475.17
|
261K | 0.48% | ||||
| Apr 25, 2023 | 476.27 | 488.72 |
489.91
|
475
|
382K | -2.77% | ||||
| Apr 24, 2023 | 489.85 | 486.88 |
492.44
|
482.99
|
270K | 0.65% | ||||
| Apr 21, 2023 | 486.68 | 480.22 |
488.34
|
477.44
|
321K | 1.47% | ||||
| Apr 20, 2023 | 479.62 | 479.07 |
485.07
|
479.07
|
246K | -0.22% | ||||
| Apr 19, 2023 | 480.69 | 476.73 |
480.95
|
476.33
|
354K | 0.68% | ||||
| Apr 18, 2023 | 477.44 | 469.24 |
480.15
|
467.7
|
394K | 2.04% | ||||
| Apr 17, 2023 | 467.9 | 472.58 |
475.04
|
464.16
|
302K | 0.18% | ||||
| Apr 14, 2023 | 467.04 | 465.5 |
471.53
|
463.92
|
202K | 0.85% | ||||
| Apr 13, 2023 | 463.11 | 462.42 |
464.43
|
457.2
|
224K | 1.17% | ||||
| Apr 12, 2023 | 457.77 | 457.95 |
462.92
|
456.96
|
239K | 0.12% | ||||
| Apr 11, 2023 | 457.23 | 459.86 |
460.88
|
455.92
|
202K | -0.18% | ||||
| Apr 10, 2023 | 458.06 | 444.66 |
459.39
|
444.52
|
321K | 2.61% | ||||
| Apr 6, 2023 | 446.39 | 445.22 |
448
|
439.27
|
375K | -0.62% | ||||
| Apr 5, 2023 | 449.18 | 451.42 |
452.27
|
445.35
|
205K | -1.34% | ||||
| Apr 4, 2023 | 455.26 | 455.74 |
459.99
|
448.21
|
337K | 0.38% | ||||
| Apr 3, 2023 | 453.54 | 450.08 |
454.08
|
446.52
|
391K | 0.89% | ||||
| Mar 31, 2023 | 449.55 | 449.7 |
454.43
|
446.52
|
488K | 0.35% | ||||
| Mar 30, 2023 | 447.96 | 452.83 |
456.92
|
446.42
|
420K | -0.83% | ||||
| Mar 29, 2023 | 451.73 | 455.16 |
455.2
|
447.88
|
292K | 0.02% | ||||
| Mar 28, 2023 | 451.63 | 451.26 |
457.66
|
448.13
|
425K | 0.78% | ||||
| Mar 27, 2023 | 448.14 | 445.4 |
450.11
|
441.1
|
334K | 1.22% | ||||
| Mar 24, 2023 | 442.75 | 439.48 |
444.57
|
435.02
|
263K | 0.12% | ||||
| Mar 23, 2023 | 442.24 | 437.99 |
445.81
|
435.49
|
372K | 2.07% | ||||
| Mar 22, 2023 | 433.29 | 436.45 |
446.89
|
432.97
|
489K | -1.5% | ||||
| Mar 21, 2023 | 439.88 | 423.15 |
441.57
|
423.15
|
490K | 5.87% | ||||
| Mar 20, 2023 | 415.51 | 414.44 |
419.9
|
412.6
|
237K | 0.79% | ||||
| Mar 17, 2023 | 412.24 | 414.37 |
417.45
|
405.54
|
463K | -1.08% | ||||
| Mar 16, 2023 | 416.75 | 403.24 |
418.62
|
403.24
|
257K | 2.55% | ||||
| Mar 15, 2023 | 406.39 | 409.81 |
413.3
|
395.9
|
388K | -3.24% | ||||
| Mar 14, 2023 | 420 | 415.76 |
425.27
|
414.43
|
286K | 2.51% | ||||
| Mar 13, 2023 | 409.73 | 404.94 |
413.74
|
401.27
|
491K | -0.63% | ||||
| Mar 10, 2023 | 412.32 | 424.36 |
424.36
|
405.31
|
398K | -2.67% | ||||
| Mar 9, 2023 | 423.61 | 430.76 |
433.69
|
421.22
|
241K | -1.59% | ||||
| Mar 8, 2023 | 430.47 | 430.78 |
433.7
|
425.98
|
278K | -0.22% | ||||
| Mar 7, 2023 | 431.42 | 434.15 |
443.8
|
431.19
|
429K | -0.48% | ||||
| Mar 6, 2023 | 433.52 | 428.5 |
435.7
|
427.73
|
387K | 1.19% | ||||
| Mar 3, 2023 | 428.41 | 423.31 |
428.75
|
420.73
|
267K | 1.80% | ||||
| Mar 2, 2023 | 420.84 | 414.41 |
421.59
|
411.95
|
257K | 1.26% | ||||
| Mar 1, 2023 | 415.59 | 416.61 |
425.53
|
412.5
|
271K | -0.18% | ||||
| Feb 28, 2023 | 416.35 | 406.58 |
420.5
|
406.58
|
432K | 2.45% | ||||
| Feb 27, 2023 | 406.38 | 404.27 |
408.96
|
403.29
|
399K | 1.54% | ||||
| Feb 24, 2023 | 400.2 | 401.35 |
403.16
|
397.61
|
263K | -0.95% | ||||
| Feb 23, 2023 | 404.04 | 404.35 |
407.95
|
402.26
|
334K | 0.36% | ||||
| Feb 22, 2023 | 402.61 | 399.43 |
403.36
|
397.15
|
322K | 0.78% | ||||
| Feb 21, 2023 | 399.48 | 401 |
409.95
|
398.69
|
465K | -1.46% | ||||
| Feb 17, 2023 | 405.38 | 407.26 |
410.91
|
403.77
|
440K | -0.4% | ||||
| Feb 16, 2023 | 407.01 | 410.92 |
417.55
|
405.52
|
479K | -2.04% | ||||
| Feb 15, 2023 | 415.49 | 420.29 |
422.33
|
415.24
|
420K | -1.85% | ||||
| Feb 14, 2023 | 423.33 | 418.17 |
430.13
|
418.04
|
324K | 0.51% | ||||
| Feb 13, 2023 | 421.2 | 418.31 |
423.33
|
414.55
|
413K | 1.61% | ||||
| Feb 10, 2023 | 414.53 | 417.23 |
425.28
|
411.45
|
526K | -1.49% | ||||
| Feb 9, 2023 | 420.8 | 420 |
424.02
|
417.33
|
631K | 1.45% | ||||
| Feb 8, 2023 | 414.77 | 412.75 |
415.91
|
408.13
|
378K | -0.68% | ||||
| Feb 7, 2023 | 417.61 | 414.76 |
418.65
|
409.65
|
350K | 0.33% | ||||
| Feb 6, 2023 | 416.22 | 408.62 |
419.73
|
408.61
|
404K | 0.45% | ||||
| Feb 3, 2023 | 414.36 | 415.29 |
424.92
|
409.05
|
716K | -1.65% | ||||
| Feb 2, 2023 | 421.33 | 430.34 |
433.3
|
417.16
|
697K | -1.65% | ||||
| Feb 1, 2023 | 428.39 | 424.08 |
430.63
|
418.5
|
399K | 0.21% | ||||
| Jan 31, 2023 | 427.48 | 422.32 |
427.48
|
417.23
|
474K | 1.70% | ||||
| Jan 30, 2023 | 420.35 | 424.33 |
430.72
|
419.91
|
375K | -1.44% | ||||
| Jan 27, 2023 | 426.51 | 419.53 |
428.21
|
419.53
|
515K | 1.30% | ||||
| Jan 26, 2023 | 421.02 | 426.28 |
428.03
|
416.24
|
373K | 0.11% | ||||
| Jan 25, 2023 | 420.55 | 419.29 |
421.85
|
411.07
|
347K | -0.52% | ||||
| Jan 24, 2023 | 422.74 | 418.99 |
425.2
|
416.58
|
250K | 0.11% | ||||
| Jan 23, 2023 | 422.28 | 422.36 |
428.13
|
419.88
|
288K | 1.02% | ||||
| Jan 20, 2023 | 418 | 418 |
420.42
|
414.26
|
265K | 0.25% | ||||
| Jan 19, 2023 | 416.94 | 419.12 |
422.05
|
415.72
|
347K | -0.81% | ||||
| Jan 18, 2023 | 420.34 | 420.35 |
427.01
|
420.01
|
311K | 0.08% | ||||
| Jan 17, 2023 | 420 | 418.32 |
423.84
|
417.99
|
251K | -0.22% | ||||
| Jan 13, 2023 | 420.92 | 413.18 |
422.68
|
413.11
|
359K | 1.01% | ||||
| Jan 12, 2023 | 416.72 | 411.99 |
419.09
|
408.61
|
323K | 1.53% | ||||
| Jan 11, 2023 | 410.46 | 406.15 |
411.32
|
406.15
|
389K | 1.10% | ||||
| Jan 10, 2023 | 406 | 407.67 |
413.35
|
402.25
|
360K | 0.04% | ||||
| Jan 9, 2023 | 405.85 | 394.09 |
412.95
|
392.21
|
458K | 2.08% | ||||
| Jan 6, 2023 | 397.57 | 399.81 |
402.77
|
395.21
|
308K | 0.63% | ||||
| Jan 5, 2023 | 395.08 | 388.3 |
397.78
|
382.56
|
307K | 1.32% | ||||
| Jan 4, 2023 | 389.94 | 389.57 |
397.12
|
387.06
|
436K | 0.18% | ||||
| Jan 3, 2023 | 389.23 | 404.58 |
404.65
|
387.16
|
429K | -2.49% | ||||
| Dec 30 | 399.16 | 394.38 |
399.8
|
391.39
|
186K | -0.21% | ||||
| Dec 29 | 400 | 395.55 |
400.22
|
393.1
|
223K | 2.25% | ||||
| Dec 28 | 391.18 | 396 |
398.87
|
385.51
|
250K | -1.43% | ||||
| Dec 27 | 396.84 | 390.66 |
401.08
|
389.11
|
333K | 1.53% | ||||
| Dec 23 | 390.87 | 389.09 |
391.55
|
384.45
|
194K | 0.57% | ||||
| Dec 22 | 388.64 | 381.3 |
391.96
|
379.03
|
321K | 1.67% | ||||
| Dec 21 | 382.24 | 372.13 |
382.99
|
372.13
|
279K | 5.29% | ||||
| Dec 20 | 363.05 | 364.22 |
367.73
|
361.62
|
329K | -1.03% | ||||
| Dec 19 | 366.82 | 369.64 |
370.9
|
364.28
|
536K | -0.73% | ||||
| Dec 16 | 369.51 | 373.36 |
376.49
|
365.96
|
434K | -2.15% | ||||
| Dec 15 | 377.61 | 383.05 |
383.05
|
375.7
|
237K | -3.18% | ||||
| Dec 14 | 390.03 | 380.44 |
392.74
|
379.99
|
425K | 2.59% | ||||
| Dec 13 | 380.18 | 388.04 |
388.04
|
375.04
|
434K | 0.25% | ||||
| Dec 12 | 379.22 | 374.99 |
381.56
|
370.51
|
366K | 1.64% | ||||
| Dec 9 | 373.09 | 375.9 |
381.43
|
368.36
|
363K | -2.03% | ||||
| Dec 8 | 380.81 | 380.3 |
384.38
|
378.12
|
202K | 0.78% | ||||
| Dec 7 | 377.85 | 373.03 |
378.69
|
369.82
|
212K | 0.40% | ||||
| Dec 6 | 376.33 | 378.07 |
378.07
|
370.04
|
404K | -0.2% | ||||
| Dec 5 | 377.1 | 386.34 |
390.58
|
375.43
|
415K | -3.14% | ||||
| Dec 2 | 389.32 | 385.86 |
394.81
|
385.86
|
380K | -0.28% | ||||
| Dec 1 | 390.41 | 397.36 |
402.32
|
386.11
|
386K | -2.12% | ||||
| Nov 30 | 398.88 | 392.45 |
399.54
|
387.55
|
426K | 2.62% | ||||
| Nov 29 | 388.71 | 385.58 |
389.38
|
383.31
|
251K | 1.36% | ||||
| Nov 28 | 383.48 | 380.39 |
389.43
|
380.29
|
340K | 0.60% | ||||
| Nov 25 | 381.18 | 377.73 |
381.89
|
375.99
|
108K | 0.63% | ||||
| Nov 23 | 378.78 | 370.84 |
382.42
|
369.62
|
386K | 2.34% | ||||
| Nov 22 | 370.13 | 367.4 |
371.95
|
362.45
|
289K | 1.58% | ||||
| Nov 21 | 364.38 | 373.23 |
377.43
|
361.34
|
409K | -2.94% | ||||
| Nov 18 | 375.4 | 362.57 |
376.38
|
360
|
870K | 6.36% | ||||
| Nov 17 | 352.95 | 340.41 |
355.71
|
337.22
|
589K | 1.71% | ||||
| Nov 16 | 347 | 340.56 |
347.8
|
334.25
|
552K | -0.08% | ||||
| Nov 15 | 347.27 | 335.3 |
347.55
|
328.87
|
598K | 6.45% | ||||
| Nov 14 | 326.23 | 335.75 |
342.77
|
326.1
|
639K | -5.46% | ||||
| Nov 11 | 345.08 | 352.16 |
353.99
|
337.68
|
589K | -1.61% | ||||
| Nov 10 | 350.74 | 343.22 |
355.54
|
342.98
|
501K | 6.38% | ||||
| Nov 9 | 329.72 | 329.3 |
337.68
|
328.94
|
447K | -1.09% | ||||
| Nov 8 | 333.35 | 342.56 |
346.59
|
331.12
|
505K | -2.57% | ||||
| Nov 7 | 342.15 | 358.59 |
358.59
|
339.27
|
491K | -3.25% | ||||
| Nov 4 | 353.64 | 365.26 |
365.99
|
345.43
|
491K | -0.71% | ||||
| Nov 3 | 356.17 | 347.33 |
360.93
|
340.46
|
495K | 2.76% | ||||
| Nov 2 | 346.61 | 360.62 |
363.89
|
346
|
522K | -4.51% | ||||
| Nov 1 | 362.98 | 355 |
367.55
|
352.69
|
519K | 3.73% | ||||
| Oct 31 | 349.93 | 348.74 |
361.29
|
347.48
|
538K | 1.33% | ||||
| Oct 28 | 345.35 | 346.74 |
353.26
|
337.06
|
876K | -4.05% | ||||
| Oct 27 | 359.93 | 363.12 |
367.9
|
349.02
|
700K | -0.41% | ||||
| Oct 26 | 361.41 | 364.9 |
368.5
|
360.75
|
650K | -2.11% | ||||
| Oct 25 | 369.19 | 365 |
373.14
|
364
|
678K | 2.09% | ||||
| Oct 24 | 361.62 | 362.69 |
363.88
|
351.96
|
450K | -0.46% | ||||
| Oct 21 | 363.28 | 346.62 |
363.69
|
345.02
|
522K | 4.45% | ||||
| Oct 20 | 347.8 | 358.69 |
365.82
|
345.49
|
473K | -1.9% | ||||
| Oct 19 | 354.55 | 358.54 |
360.86
|
352.64
|
340K | -1.81% | ||||
| Oct 18 | 361.07 | 363.7 |
365.42
|
355.74
|
460K | 2.19% | ||||
| Oct 17 | 353.32 | 346.99 |
353.92
|
344.77
|
516K | 3.60% | ||||
| Oct 14 | 341.04 | 345.77 |
351.73
|
336.83
|
338K | -0.63% | ||||
| Oct 13 | 343.19 | 330.56 |
347.99
|
325.06
|
372K | 1.41% | ||||
| Oct 12 | 338.42 | 337.08 |
343.76
|
332.62
|
285K | 0.27% | ||||
| Oct 11 | 337.52 | 329.34 |
342.2
|
327.06
|
293K | 1.91% | ||||
| Oct 10 | 331.2 | 336.67 |
337.04
|
320.14
|
386K | -1.1% | ||||
| Oct 7 | 334.89 | 333.7 |
335.23
|
329.25
|
191K | -1.63% | ||||
| Oct 6 | 340.43 | 339.11 |
346.43
|
338.26
|
315K | -0.17% | ||||
| Oct 5 | 341.02 | 330.66 |
342.99
|
329.97
|
313K | 2.09% | ||||
| Oct 4 | 334.03 | 331.45 |
339.17
|
330.62
|
363K | 3.42% | ||||
| Oct 3 | 322.99 | 315.24 |
326.25
|
312.71
|
372K | 3.32% | ||||
| Sep 30 | 312.61 | 306.8 |
317.62
|
298.63
|
779K | -3.25% | ||||
| Sep 29 | 323.1 | 325.64 |
326.53
|
318.73
|
331K | -2.13% | ||||
| Sep 28 | 330.12 | 320.82 |
331.93
|
319.62
|
310K | 3.48% | ||||
| Sep 27 | 319.01 | 319.42 |
324.4
|
315.98
|
283K | 1.57% | ||||
| Sep 26 | 314.08 | 320.76 |
326.07
|
312.35
|
394K | -1.84% | ||||
| Sep 23 | 319.98 | 316.82 |
320.38
|
313.44
|
330K | -0.59% | ||||
| Sep 22 | 321.88 | 328 |
330.45
|
316.62
|
323K | -2.37% | ||||
| Sep 21 | 329.7 | 338.5 |
342.25
|
329.45
|
243K | -2.14% | ||||
| Sep 20 | 336.92 | 336.9 |
341.06
|
331.95
|
280K | -1.75% | ||||
| Sep 19 | 342.93 | 335.12 |
343.91
|
335.12
|
259K | 1.70% | ||||
| Sep 16 | 337.2 | 334.36 |
337.49
|
329.58
|
659K | -0.62% | ||||
| Sep 15 | 339.3 | 342.82 |
352.29
|
338.9
|
434K | 1.48% | ||||
| Sep 14 | 334.35 | 334.5 |
336.49
|
329.35
|
300K | 0.20% | ||||
| Sep 13 | 333.68 | 343.46 |
344.11
|
331.72
|
402K | -6.71% | ||||
| Sep 12 | 357.67 | 349.5 |
358.91
|
349.5
|
377K | 2.57% | ||||
| Sep 9 | 348.7 | 349.68 |
352.3
|
345.88
|
234K | -0.05% | ||||
| Sep 8 | 348.89 | 334.12 |
351.34
|
332.38
|
395K | 2.79% | ||||
| Sep 7 | 339.42 | 324.23 |
340.43
|
324.23
|
299K | 4.56% | ||||
| Sep 6 | 324.62 | 319.79 |
325.86
|
313.34
|
303K | 2.30% | ||||
| Sep 2 | 317.32 | 323.6 |
324.89
|
315.29
|
199K | -0.8% | ||||
| Sep 1 | 319.87 | 317.47 |
320.78
|
311.55
|
271K | -0.53% | ||||
| Aug 31 | 321.57 | 325.95 |
326.61
|
318.68
|
175K | -0.92% | ||||
| Aug 30 | 324.56 | 330.88 |
334
|
321.68
|
298K | -1.02% | ||||
| Aug 29 | 327.9 | 322.68 |
331
|
322.05
|
260K | -0.17% | ||||
| Aug 26 | 328.45 | 332.67 |
334.08
|
324.32
|
289K | -1.35% | ||||
| Aug 25 | 332.94 | 323.14 |
333.19
|
323.14
|
215K | 2.68% | ||||
| Aug 24 | 324.25 | 325.31 |
330.84
|
322.43
|
213K | -0.67% | ||||
| Aug 23 | 326.43 | 330.84 |
336.57
|
326.12
|
205K | -0.59% | ||||
| Aug 22 | 328.36 | 322.08 |
329.94
|
320.87
|
242K | 0.32% | ||||
| Aug 19 | 327.31 | 334.77 |
336.17
|
326.13
|
264K | -2.91% | ||||
| Aug 18 | 337.13 | 334.71 |
337.73
|
328.43
|
243K | 0.13% | ||||
| Aug 17 | 336.7 | 335.58 |
341.15
|
333.29
|
185K | -1.45% | ||||
| Aug 16 | 341.65 | 338.85 |
345.98
|
337.03
|
251K | 0.89% | ||||
| Aug 15 | 338.63 | 332.6 |
340.73
|
332.43
|
298K | 1.57% | ||||
| Aug 12 | 333.38 | 331.76 |
333.5
|
326.92
|
228K | 1.32% | ||||
| Aug 11 | 329.05 | 331.97 |
336.99
|
328.66
|
359K | 0.56% | ||||
| Aug 10 | 327.23 | 322.84 |
328.07
|
320.68
|
467K | 4.78% | ||||
| Aug 9 | 312.31 | 318.34 |
319.97
|
307.64
|
314K | -2.45% | ||||
| Aug 8 | 320.16 | 320.6 |
328.12
|
317.7
|
368K | 0.89% | ||||
| Aug 5 | 317.32 | 307.22 |
318.56
|
307.22
|
361K | 1.27% | ||||
| Aug 4 | 313.35 | 313.48 |
315.59
|
309.14
|
242K | -0.89% | ||||
| Aug 3 | 316.15 | 312.08 |
318.42
|
310.9
|
320K | 2.81% | ||||
| Aug 2 | 307.5 | 313.34 |
313.48
|
306.06
|
326K | -2.07% | ||||
| Aug 1 | 314.01 | 305.77 |
317.95
|
300
|
659K | 0.26% | ||||
| Jul 29 | 313.21 | 309.11 |
317.19
|
301.04
|
1.1M | 8.98% | ||||
| Jul 28 | 287.4 | 284.15 |
287.4
|
275.06
|
718K | 2.14% | ||||
| Jul 27 | 281.37 | 279.39 |
282.83
|
272.52
|
501K | 1.95% | ||||
| Jul 26 | 275.98 | 283.88 |
285.94
|
275.49
|
387K | -5.21% | ||||
| Jul 25 | 291.15 | 296.1 |
296.55
|
288.14
|
381K | -0.95% | ||||
| Jul 22 | 293.93 | 298.89 |
301.2
|
290.67
|
328K | -1.57% | ||||
| Jul 21 | 298.63 | 299.21 |
302.68
|
292.45
|
424K | 0.64% | ||||
| Jul 20 | 296.73 | 291 |
297.32
|
289.89
|
406K | 2.47% | ||||
| Jul 19 | 289.57 | 278.69 |
293.1
|
277.1
|
584K | 4.95% | ||||
| Jul 18 | 275.91 | 272.67 |
281.81
|
271.31
|
680K | 1.91% | ||||
| Jul 15 | 270.74 | 269.49 |
275.08
|
267.74
|
424K | 2.02% | ||||
| Jul 14 | 265.37 | 266.41 |
269.67
|
257.14
|
460K | -2.06% | ||||
| Jul 13 | 270.96 | 258.78 |
273.14
|
256.6
|
365K | 2.72% | ||||
| Jul 12 | 263.78 | 263.09 |
272.51
|
261.55
|
395K | 0.82% | ||||
| Jul 11 | 261.64 | 267.21 |
267.36
|
260.49
|
273K | -2.95% | ||||
| Jul 8 | 269.58 | 270.01 |
273.81
|
265.37
|
299K | -0.96% | ||||
| Jul 7 | 272.2 | 263.59 |
273.22
|
260.09
|
319K | 4.65% | ||||
| Jul 6 | 260.11 | 263.34 |
266.04
|
256.9
|
288K | -0.99% | ||||
| Jul 5 | 262.71 | 239.96 |
264.5
|
238.43
|
472K | 7.37% | ||||
| Jul 1 | 244.67 | 254.99 |
255.81
|
241.21
|
518K | -4.18% | ||||
| Jun 30 | 255.35 | 255.38 |
260.94
|
248.03
|
256K | -1.88% | ||||
| Jun 29 | 260.24 | 262.42 |
263.76
|
256.03
|
294K | -1.23% | ||||
| Jun 28 | 263.49 | 270.15 |
275
|
262.05
|
328K | -1.81% | ||||
| Jun 27 | 268.36 | 273 |
273.4
|
257.29
|
516K | -1.81% | ||||
| Jun 24 | 273.32 | 266.14 |
275.38
|
263.93
|
858K | 4.77% | ||||
| Jun 23 | 260.87 | 258.1 |
262.26
|
254.76
|
384K | 2.29% | ||||
| Jun 22 | 255.03 | 253.8 |
259.39
|
251.58
|
303K | -1.24% | ||||
| Jun 21 | 258.24 | 258.31 |
261.35
|
255.98
|
360K | 3.17% | ||||
| Jun 17 | 250.31 | 246.42 |
252.95
|
243.84
|
291K | 3.59% | ||||
| Jun 16 | 241.63 | 249.1 |
249.62
|
238.67
|
391K | -6.3% | ||||
| Jun 15 | 257.87 | 256.04 |
261.28
|
250.91
|
264K | 2.44% | ||||
| Jun 14 | 251.74 | 251.49 |
254.49
|
248.95
|
244K | 0.35% | ||||
| Jun 13 | 250.86 | 260 |
263.05
|
249.46
|
430K | -7.08% | ||||
| Jun 10 | 269.97 | 270.81 |
274.39
|
266.98
|
256K | -1.94% | ||||
| Jun 9 | 275.31 | 275.16 |
277.37
|
272.02
|
313K | -0.31% | ||||
| Jun 8 | 276.16 | 272.42 |
278.17
|
268.59
|
288K | 1.35% | ||||
| Jun 7 | 272.47 | 269.76 |
276.01
|
267.52
|
426K | -0.89% | ||||
| Jun 6 | 274.92 | 273.97 |
275.86
|
268.96
|
260K | 1.61% | ||||
| Jun 3 | 270.57 | 267.61 |
271.23
|
264.58
|
294K | -0.77% | ||||
| Jun 2 | 272.68 | 261.46 |
273.66
|
261.46
|
232K | 4.46% | ||||
| Jun 1 | 261.05 | 270.01 |
271.87
|
260.22
|
355K | -2.8% | ||||
| May 31 | 268.56 | 269.05 |
271.6
|
264.62
|
412K | -1.21% | ||||
| May 27 | 271.85 | 263.03 |
271.92
|
263.03
|
405K | 3.70% | ||||
| May 26 | 262.16 | 252.26 |
265.88
|
250.74
|
485K | 5.88% | ||||
| May 25 | 247.59 | 236.07 |
251.73
|
235.94
|
517K | 2.77% | ||||
| May 24 | 240.92 | 244.23 |
245.01
|
233.04
|
513K | -2.91% | ||||
| May 23 | 248.13 | 257 |
257
|
240.1
|
666K | -2.8% | ||||
| May 20 | 255.28 | 264.96 |
272.25
|
246.51
|
2.1M | 12.56% | ||||
| May 19 | 226.79 | 224.36 |
228.24
|
212.93
|
1.1M | -0.22% | ||||
| May 18 | 227.29 | 235 |
235.36
|
223.02
|
720K | -6.92% | ||||
| May 17 | 244.2 | 246.34 |
248.24
|
236.47
|
461K | 2.18% | ||||
| May 16 | 239 | 244.44 |
246.71
|
237.01
|
548K | -3.05% | ||||
| May 13 | 246.51 | 243.2 |
249.94
|
241.5
|
428K | 4.14% | ||||
| May 12 | 236.7 | 225.62 |
241.41
|
225.62
|
312K | 3.30% | ||||
| May 11 | 229.14 | 243.13 |
245.43
|
228.61
|
457K | -3.12% | ||||
| May 10 | 236.51 | 242.89 |
245.45
|
229.85
|
383K | -0.21% | ||||
| May 9 | 237 | 241.8 |
250.58
|
235.63
|
465K | -3.91% | ||||
| May 6 | 246.65 | 255.35 |
255.35
|
239.9
|
407K | -4.76% | ||||
| May 5 | 258.99 | 272.97 |
275.3
|
254.9
|
313K | -7.2% | ||||
| May 4 | 279.08 | 270.88 |
279.73
|
263.48
|
215K | 2.81% | ||||
| May 3 | 271.45 | 271.41 |
274.79
|
265.09
|
232K | -0.6% | ||||
| May 2 | 273.08 | 263.61 |
273.88
|
262.08
|
317K | 2.76% | ||||
| Apr 29 | 265.75 | 271.15 |
278.1
|
265.35
|
213K | -2.77% | ||||
| Apr 28 | 273.32 | 267.66 |
275.35
|
262.84
|
242K | 3.15% | ||||
| Apr 27 | 264.98 | 264.88 |
273.42
|
261.8
|
267K | 1.06% | ||||
| Apr 26 | 262.19 | 278.43 |
278.43
|
261.7
|
303K | -5.86% | ||||
| Apr 25 | 278.52 | 272.85 |
278.52
|
266.54
|
483K | 1.66% | ||||
| Apr 22 | 273.96 | 286.26 |
286.5
|
273.55
|
396K | -5.25% | ||||
| Apr 21 | 289.15 | 297.23 |
299.4
|
285.52
|
657K | -0.17% | ||||
| Apr 20 | 289.63 | 294.51 |
298.97
|
289.4
|
426K | -0.25% | ||||
| Apr 19 | 290.36 | 272.68 |
290.98
|
272.68
|
350K | 7.15% | ||||
| Apr 18 | 270.98 | 270 |
272.27
|
264.8
|
282K | -0.1% | ||||
| Apr 14 | 271.24 | 273.97 |
275.92
|
268.73
|
334K | -0.22% | ||||
| Apr 13 | 271.83 | 264.36 |
273.91
|
264.36
|
317K | 2.44% | ||||
| Apr 12 | 265.35 | 264.45 |
271.94
|
261.99
|
377K | 1.92% | ||||
| Apr 11 | 260.36 | 256.69 |
267.23
|
256.69
|
269K | -1.28% | ||||
| Apr 8 | 263.73 | 267.42 |
270.87
|
262.99
|
332K | -1.58% | ||||
| Apr 7 | 267.96 | 265.88 |
270.93
|
262.46
|
331K | -0.1% | ||||
| Apr 6 | 268.24 | 270.6 |
271.37
|
261.35
|
360K | -2.86% | ||||
| Apr 5 | 276.15 | 284.92 |
285.26
|
272.84
|
442K | -3.71% | ||||
| Apr 4 | 286.8 | 277.56 |
287.95
|
276.82
|
395K | 3.66% | ||||
| Apr 1 | 276.67 | 275.73 |
279.3
|
274
|
295K | 1.06% | ||||
| Mar 31 | 273.77 | 281 |
282.37
|
273.66
|
348K | -2.71% | ||||
| Mar 30 | 281.39 | 286.65 |
286.65
|
279.14
|
329K | -2.63% | ||||
| Mar 29 | 289 | 281.3 |
292.35
|
281.28
|
409K | 4.87% | ||||
| Mar 28 | 275.59 | 269.75 |
275.69
|
265.17
|
271K | 2.57% | ||||
| Mar 25 | 268.69 | 270.63 |
272.33
|
265.51
|
370K | -0.51% | ||||
| Mar 24 | 270.06 | 271.55 |
273.05
|
265.89
|
610K | 0.23% | ||||
| Mar 23 | 269.43 | 278 |
281.02
|
268.8
|
616K | -3.86% | ||||
| Mar 22 | 280.26 | 281.1 |
286.04
|
277.23
|
489K | 0.71% | ||||
| Mar 21 | 278.29 | 288.71 |
289.62
|
275.2
|
340K | -4.43% | ||||
| Mar 18 | 291.18 | 277.08 |
291.56
|
275.52
|
972K | 5.32% | ||||
| Mar 17 | 276.47 | 272.86 |
276.98
|
272.02
|
406K | 0.34% | ||||
| Mar 16 | 275.54 | 263.86 |
275.61
|
262.56
|
527K | 5.99% | ||||
| Mar 15 | 259.97 | 251.36 |
261.26
|
250.58
|
358K | 3.67% | ||||
| Mar 14 | 250.77 | 256.2 |
261.15
|
248.98
|
369K | -2.58% | ||||
| Mar 11 | 257.41 | 260.22 |
262.8
|
255.6
|
566K | -0.76% | ||||
| Mar 10 | 259.39 | 244.78 |
261.49
|
244.78
|
801K | 3.12% | ||||
| Mar 9 | 251.53 | 252.46 |
260.03
|
249.71
|
360K | 4.08% | ||||
| Mar 8 | 241.68 | 235.27 |
246.04
|
233.9
|
562K | 2.93% | ||||
| Mar 7 | 234.8 | 244.59 |
245.08
|
231.88
|
966K | -4.38% | ||||
| Mar 4 | 245.56 | 267.41 |
267.41
|
244.28
|
790K | -8.49% | ||||
| Mar 3 | 268.33 | 284.84 |
285.2
|
267.12
|
338K | -4.7% | ||||
| Mar 2 | 281.57 | 273.54 |
283.98
|
271.56
|
498K | 3.74% | ||||
| Mar 1 | 271.42 | 285.89 |
288.95
|
268.73
|
454K | -5.97% | ||||
| Feb 28 | 288.64 | 284.46 |
289.12
|
280.96
|
359K | 0.38% | ||||
| Feb 25 | 287.55 | 285 |
289.54
|
280.53
|
401K | 0.99% | ||||
| Feb 24 | 284.72 | 267.08 |
286.43
|
267.08
|
593K | 1.75% | ||||
| Feb 23 | 279.82 | 288.79 |
288.79
|
279.33
|
455K | -2.04% | ||||
| Feb 22 | 285.64 | 290.91 |
300.64
|
283.42
|
376K | -3.58% | ||||
| Feb 18 | 296.26 | 298.36 |
302.88
|
294.24
|
286K | -1.18% | ||||
| Feb 17 | 299.79 | 321.16 |
324.17
|
299.36
|
324K | -7.64% | ||||
| Feb 16 | 324.58 | 313.3 |
329.72
|
308.31
|
708K | 3.38% | ||||
| Feb 15 | 313.98 | 304.88 |
314.68
|
304.88
|
389K | 4.29% | ||||
| Feb 14 | 301.07 | 302.05 |
309.41
|
298.73
|
550K | -1% | ||||
| Feb 11 | 304.11 | 306.6 |
309.74
|
300.8
|
614K | -0.67% | ||||
| Feb 10 | 306.17 | 298 |
319
|
298
|
349K | -1.04% | ||||
| Feb 9 | 309.4 | 307.27 |
313.8
|
304.45
|
432K | 3.09% | ||||
| Feb 8 | 300.13 | 294 |
302.26
|
290.24
|
627K | 1.34% | ||||
| Feb 7 | 296.17 | 303.08 |
306.27
|
294
|
566K | -2.5% | ||||
| Feb 4 | 303.77 | 305 |
317.7
|
294
|
1.1M | -5.71% | ||||
| Feb 3 | 322.15 | 322.7 |
332.34
|
321.42
|
443K | -2.51% | ||||
| Feb 2 | 330.44 | 332.61 |
333.92
|
323.98
|
478K | 0.36% | ||||
| Feb 1 | 329.26 | 322.32 |
331.42
|
316.51
|
443K | 2.82% | ||||
| Jan 31 | 320.23 | 306.34 |
320.24
|
305.2
|
347K | 4.99% | ||||
| Jan 28 | 305.01 | 299.91 |
305.08
|
289.23
|
438K | 2.06% | ||||
| Jan 27 | 298.84 | 301.3 |
307.5
|
296.53
|
232K | -0.01% | ||||
| Jan 26 | 298.87 | 316.9 |
319.91
|
295.56
|
411K | -2.69% | ||||
| Jan 25 | 307.14 | 312.42 |
313.56
|
304.75
|
331K | -4.31% | ||||
| Jan 24 | 320.98 | 305.08 |
321.34
|
295.88
|
416K | 2.99% | ||||
| Jan 21 | 311.67 | 310.24 |
318.04
|
304.27
|
320K | -0.15% | ||||
| Jan 20 | 312.15 | 320.37 |
324.63
|
310.58
|
256K | -1.69% | ||||
| Jan 19 | 317.5 | 325.31 |
329.44
|
317.06
|
385K | -1.64% | ||||
| Jan 18 | 322.79 | 321.84 |
326.69
|
320.23
|
311K | -0.32% | ||||
| Jan 14 | 323.82 | 327.76 |
328.8
|
315.63
|
347K | -3.09% | ||||
| Jan 13 | 334.13 | 342.99 |
345.82
|
333.04
|
174K | -2.06% | ||||
| Jan 12 | 341.17 | 342.96 |
350.1
|
337.47
|
282K | 0.53% | ||||
| Jan 11 | 339.38 | 335.05 |
340.84
|
323.99
|
391K | 2.31% | ||||
| Jan 10 | 331.71 | 329.17 |
331.8
|
316.34
|
564K | -1.89% | ||||
| Jan 7 | 338.1 | 346.86 |
354.83
|
337.03
|
239K | -3.08% | ||||
| Jan 6 | 348.83 | 339.91 |
350.63
|
333.82
|
278K | 1.94% | ||||
| Jan 5 | 342.2 | 353.12 |
360.4
|
341.65
|
377K | -4.47% | ||||
| Jan 4 | 358.21 | 366.53 |
373.41
|
357.84
|
258K | -2.64% | ||||
| Jan 3 | 367.94 | 367.24 |
372.91
|
365.26
|
247K | 0.44% | ||||
| Dec 31 | 366.31 | 367.5 |
372.88
|
364.05
|
153K | -0.43% | ||||
| Dec 30 | 367.91 | 364.57 |
373.1
|
364.57
|
217K | 0.56% | ||||
| Dec 29 | 365.86 | 360 |
370.67
|
360
|
181K | 1.90% | ||||
| Dec 28 | 359.03 | 362.73 |
366.53
|
358.81
|
150K | 0.13% | ||||
| Dec 27 | 358.57 | 358.45 |
361.51
|
355
|
236K | 0.57% | ||||
| Dec 23 | 356.53 | 351.78 |
359
|
345.25
|
530K | 2.48% | ||||
| Dec 22 | 347.89 | 350.77 |
356.48
|
346.68
|
318K | -0.86% | ||||
| Dec 21 | 350.92 | 348.22 |
353.28
|
346.27
|
437K | 3.50% | ||||
| Dec 20 | 339.04 | 348.91 |
348.94
|
333.63
|
387K | -4.79% | ||||
| Dec 17 | 356.1 | 350.42 |
360.03
|
349.85
|
450K | -0.07% | ||||
| Dec 16 | 356.35 | 378.81 |
381.33
|
354.36
|
427K | -5.88% | ||||
| Dec 15 | 378.63 | 375.36 |
378.98
|
364.19
|
385K | 1.71% | ||||
| Dec 14 | 372.26 | 372.84 |
374.56
|
362.18
|
462K | -1.61% | ||||
| Dec 13 | 378.34 | 389.9 |
389.9
|
371.1
|
381K | -2.95% | ||||
| Dec 10 | 389.83 | 395.05 |
395.8
|
385.89
|
197K | -1.28% | ||||
| Dec 9 | 394.87 | 402.49 |
409.22
|
393.16
|
197K | -2.66% | ||||
| Dec 8 | 405.67 | 404.54 |
408.17
|
398.88
|
199K | 0.16% | ||||
| Dec 7 | 405.01 | 394.89 |
410.9
|
392.27
|
380K | 5.02% | ||||
| Dec 6 | 385.66 | 393.68 |
395.11
|
384.69
|
325K | -1.14% | ||||
| Dec 3 | 390.1 | 401.69 |
407.7
|
385.59
|
377K | -3.45% | ||||
| Dec 2 | 404.03 | 397.2 |
406.1
|
389.23
|
446K | 1.62% | ||||
| Dec 1 | 397.59 | 410.28 |
424.51
|
396.79
|
395K | -1.93% | ||||
| Nov 30 | 405.4 | 415.6 |
417.08
|
396.1
|
509K | -2.36% | ||||
| Nov 29 | 415.2 | 419.62 |
420.64
|
408.46
|
237K | 0.16% | ||||
| Nov 26 | 414.53 | 413.42 |
424.26
|
408.22
|
206K | -2.7% | ||||
| Nov 24 | 426.04 | 416 |
428.76
|
415
|
386K | 0.03% | ||||
| Nov 23 | 425.9 | 426 |
434.64
|
417.96
|
280K | -1.2% | ||||
| Nov 22 | 431.06 | 436.4 |
448.07
|
428.4
|
364K | -0.79% | ||||
| Nov 19 | 434.5 | 439.52 |
444.07
|
432.84
|
257K | -0.87% | ||||
| Nov 18 | 438.3 | 441.14 |
444.55
|
435.72
|
249K | 0.33% | ||||
| Nov 17 | 436.85 | 429.11 |
437.4
|
424.74
|
251K | 1.90% | ||||
| Nov 16 | 428.7 | 416.56 |
439.67
|
416.56
|
449K | 2.64% | ||||
| Nov 15 | 417.69 | 431.03 |
432.35
|
417.26
|
314K | -2.26% | ||||
| Nov 12 | 427.35 | 425.65 |
434.57
|
424.5
|
282K | 0.95% | ||||
| Nov 11 | 423.33 | 427 |
431.15
|
421.82
|
425K | 0.16% | ||||
| Nov 10 | 422.66 | 420.74 |
426.43
|
417.24
|
322K | -0.6% | ||||
| Nov 9 | 425.19 | 417.38 |
425.81
|
417.38
|
279K | 1.80% | ||||
| Nov 8 | 417.67 | 421.97 |
426.02
|
410.11
|
442K | -1.36% | ||||
| Nov 5 | 423.41 | 418.54 |
424.82
|
417
|
417K | 1.76% | ||||
| Nov 4 | 416.1 | 407.38 |
418.12
|
405.07
|
492K | 1.93% | ||||
| Nov 3 | 408.21 | 398.45 |
414.04
|
396.2
|
565K | 3.20% | ||||
| Nov 2 | 395.57 | 408.78 |
410.33
|
393.72
|
603K | -3.82% | ||||
| Nov 1 | 411.27 | 395.48 |
411.51
|
395.37
|
642K | 4.04% | ||||
| Oct 29 | 395.31 | 389.27 |
410
|
372.21
|
1.2M | 3.93% | ||||
| Oct 28 | 380.35 | 375.62 |
388.3
|
368.83
|
667K | 1.07% | ||||
| Oct 27 | 376.32 | 375.43 |
382.6
|
367.51
|
432K | -0.38% | ||||
| Oct 26 | 377.76 | 387.76 |
394.87
|
373.11
|
502K | -2.08% | ||||
| Oct 25 | 385.79 | 380.82 |
390.83
|
379.21
|
395K | 1.78% | ||||
| Oct 22 | 379.06 | 378.69 |
385.53
|
377.95
|
333K | -0.17% | ||||
| Oct 21 | 379.69 | 374.01 |
381.19
|
370.53
|
499K | 5.68% | ||||
| Oct 20 | 359.27 | 367.47 |
370.03
|
358.92
|
301K | -0.86% | ||||
| Oct 19 | 362.39 | 367.66 |
367.84
|
360.65
|
252K | -1.41% | ||||
| Oct 18 | 367.57 | 355.25 |
369.14
|
347.16
|
636K | 2.60% | ||||
| Oct 15 | 358.27 | 353.37 |
362.42
|
351.88
|
497K | 1.83% | ||||
| Oct 14 | 351.82 | 352.44 |
358.91
|
350
|
741K | 1.28% | ||||
| Oct 13 | 347.37 | 341.77 |
350.24
|
340.37
|
561K | 2.49% | ||||
| Oct 12 | 338.93 | 334.48 |
341.05
|
328.64
|
601K | 2.49% | ||||
| Oct 11 | 330.7 | 358.26 |
360.16
|
330.39
|
1.3M | -8.1% | ||||
| Oct 8 | 359.84 | 375.2 |
376.06
|
359.25
|
310K | -4.33% | ||||
| Oct 7 | 376.12 | 368.05 |
379.91
|
367.4
|
434K | 3.37% | ||||
| Oct 6 | 363.87 | 360.94 |
366.5
|
358.78
|
409K | -0.3% | ||||
| Oct 5 | 364.96 | 365.69 |
372.83
|
361.92
|
440K | -0.47% | ||||
| Oct 4 | 366.67 | 363.86 |
369.09
|
361.77
|
427K | 0.33% | ||||
| Oct 1 | 365.47 | 360.73 |
372.26
|
352.01
|
597K | 1.46% | ||||
| Sep 30 | 360.2 | 373.34 |
378.2
|
359
|
809K | -3.25% | ||||
| Sep 29 | 372.31 | 377.12 |
378.83
|
366.48
|
450K | -0.84% | ||||
| Sep 28 | 375.47 | 378.17 |
381.92
|
370.67
|
402K | -1.84% | ||||
| Sep 27 | 382.49 | 385 |
390.9
|
379.88
|
592K | -1.61% | ||||
| Sep 24 | 388.75 | 414.91 |
417.32
|
385.52
|
1.1M | -8.96% | ||||
| Sep 23 | 427 | 429.28 |
435.29
|
426.02
|
242K | 0.50% | ||||
| Sep 22 | 424.87 | 423.21 |
432.26
|
423.21
|
276K | 0.56% | ||||
| Sep 21 | 422.5 | 429.64 |
431.29
|
420.55
|
224K | -0.81% | ||||
| Sep 20 | 425.94 | 425.93 |
429.99
|
418.17
|
292K | -2.08% | ||||
| Sep 17 | 434.99 | 442.99 |
451.49
|
431.2
|
785K | -1.13% | ||||
| Sep 16 | 439.94 | 435.82 |
447.72
|
434.9
|
555K | 0.85% | ||||
| Sep 15 | 436.25 | 437.18 |
438
|
420.92
|
506K | -0.09% | ||||
| Sep 14 | 436.63 | 420.36 |
438.57
|
416.68
|
774K | 4.25% | ||||
| Sep 13 | 418.83 | 415.52 |
419.55
|
410.23
|
504K | 0.70% | ||||
| Sep 10 | 415.9 | 409.12 |
419
|
406.93
|
261K | 2.24% | ||||
| Sep 9 | 406.77 | 404.17 |
415.95
|
403.25
|
284K | 1.37% | ||||
| Sep 8 | 401.28 | 408.61 |
408.61
|
398.25
|
265K | -1.73% | ||||
| Sep 7 | 408.33 | 410.1 |
416.4
|
403.65
|
372K | -0.43% | ||||
| Sep 3 | 410.1 | 403.91 |
410.42
|
399.63
|
278K | 0.85% | ||||
| Sep 2 | 406.64 | 416.41 |
418.09
|
404
|
408K | -2.32% | ||||
| Sep 1 | 416.31 | 421.43 |
422.96
|
414.77
|
268K | -0.51% | ||||
| Aug 31 | 418.45 | 420.5 |
422.95
|
415.38
|
258K | -0.77% | ||||
| Aug 30 | 421.68 | 424 |
427.1
|
418.41
|
351K | -0.39% | ||||
| Aug 27 | 423.35 | 424.39 |
428.78
|
421.6
|
287K | 0.05% | ||||
| Aug 26 | 423.12 | 429.47 |
429.47
|
421.29
|
223K | -2.02% | ||||
| Aug 25 | 431.83 | 438.33 |
438.98
|
431.32
|
187K | -0.78% | ||||
| Aug 24 | 435.23 | 436 |
440
|
435.04
|
211K | 0.40% | ||||
| Aug 23 | 433.5 | 435.07 |
438.26
|
432.57
|
131K | -0.24% | ||||
| Aug 20 | 434.54 | 430 |
434.94
|
428.02
|
216K | 1.62% | ||||
| Aug 19 | 427.63 | 421.56 |
429.94
|
421.12
|
276K | -0.12% | ||||
| Aug 18 | 428.14 | 420.27 |
430.97
|
420.27
|
345K | 1.43% | ||||
| Aug 17 | 422.09 | 432.34 |
439.72
|
416.15
|
525K | -2.81% | ||||
| Aug 16 | 434.29 | 432.94 |
434.89
|
428.21
|
327K | -0.04% | ||||
| Aug 13 | 434.45 | 430.57 |
435
|
428.25
|
262K | 0.99% | ||||
| Aug 12 | 430.17 | 436.09 |
438.77
|
430.07
|
276K | -0.9% | ||||
| Aug 11 | 434.06 | 430.24 |
436.6
|
429.27
|
172K | 0.70% | ||||
| Aug 10 | 431.05 | 434.77 |
441
|
430.61
|
231K | -0.45% | ||||
| Aug 9 | 432.99 | 432.02 |
434.69
|
430.95
|
262K | -0.39% | ||||
| Aug 6 | 434.7 | 439.12 |
442.4
|
433.45
|
176K | -0.07% | ||||
| Aug 5 | 435.01 | 438 |
443.55
|
432
|
425K | -0.36% | ||||
| Aug 4 | 436.57 | 430.01 |
438.08
|
427.88
|
364K | 1.42% | ||||
| Aug 3 | 430.44 | 424.84 |
433.17
|
420.58
|
357K | 1.40% | ||||
| Aug 2 | 424.48 | 416 |
427.34
|
416
|
633K | 3.32% | ||||
| Jul 30 | 410.85 | 400.45 |
415.43
|
396.75
|
382K | 1.02% | ||||
| Jul 29 | 406.69 | 408.74 |
410.2
|
404.86
|
327K | 0.55% | ||||
| Jul 28 | 404.45 | 403.6 |
406.08
|
390.29
|
342K | 1.57% | ||||
| Jul 27 | 398.18 | 410.34 |
410.34
|
393.37
|
318K | -3.1% | ||||
| Jul 26 | 410.9 | 410.07 |
414
|
403.69
|
310K | 1.23% | ||||
| Jul 23 | 405.92 | 400 |
411.12
|
399.2
|
383K | 2.33% | ||||
| Jul 22 | 396.67 | 394 |
396.73
|
387.77
|
274K | 2.50% | ||||
| Jul 21 | 387 | 387.51 |
392.65
|
385.25
|
196K | 0.30% | ||||
| Jul 20 | 385.85 | 377.7 |
388.96
|
374.32
|
228K | 2.94% | ||||
| Jul 19 | 374.83 | 368.37 |
382.83
|
368.37
|
247K | 0.01% | ||||
| Jul 16 | 374.79 | 383.35 |
384.89
|
373.82
|
189K | -1.59% | ||||
| Jul 15 | 380.86 | 384.69 |
385.92
|
377.23
|
439K | -1.31% | ||||
| Jul 14 | 385.93 | 391.3 |
393
|
385.73
|
250K | -0.79% | ||||
| Jul 13 | 389.01 | 389.58 |
393.11
|
387.59
|
222K | -1.25% | ||||
| Jul 12 | 393.94 | 390 |
395.67
|
386.62
|
328K | 1.01% | ||||
| Jul 9 | 390 | 387.68 |
391.48
|
383.72
|
198K | 1.64% | ||||
| Jul 8 | 383.72 | 382.4 |
388.36
|
377.44
|
307K | -1.76% | ||||
| Jul 7 | 390.6 | 385.98 |
393.71
|
383.96
|
299K | 0.84% | ||||
| Jul 6 | 387.35 | 395.04 |
396.23
|
382.54
|
413K | -1.34% | ||||
| Jul 2 | 392.63 | 389.39 |
392.85
|
385.4
|
338K | 0.71% | ||||
| Jul 1 | 389.86 | 389.7 |
395.54
|
386.82
|
456K | 1.51% | ||||
| Jun 30 | 384.07 | 378.73 |
385.43
|
378.52
|
471K | 0.33% | ||||
| Jun 29 | 382.8 | 384.06 |
387.6
|
380
|
474K | 0.11% | ||||
| Jun 28 | 382.37 | 382.42 |
383.53
|
377.42
|
578K | 0.45% | ||||
| Jun 25 | 380.66 | 361.64 |
384.63
|
360
|
4.1M | 6.96% | ||||
| Jun 24 | 355.88 | 355.25 |
357
|
347.22
|
335K | 1.04% | ||||
| Jun 23 | 352.2 | 349.36 |
353.39
|
347.59
|
317K | 1.16% | ||||
| Jun 22 | 348.15 | 335.46 |
348.21
|
332.08
|
310K | 3.39% | ||||
| Jun 21 | 336.72 | 326.73 |
338.42
|
326.14
|
297K | 3.49% | ||||
| Jun 18 | 325.37 | 321.57 |
334.45
|
321.57
|
628K | -0.07% | ||||
| Jun 17 | 325.61 | 325.46 |
329.02
|
321.45
|
446K | -0.44% | ||||
| Jun 16 | 327.05 | 332.54 |
333.36
|
325
|
348K | -2.06% | ||||
| Jun 15 | 333.93 | 334.76 |
336.18
|
329.18
|
312K | -0.19% | ||||
| Jun 14 | 334.58 | 334.95 |
338.28
|
332.72
|
225K | 0.04% | ||||
| Jun 11 | 334.45 | 326.91 |
335.11
|
326.91
|
205K | 2.91% | ||||
| Jun 10 | 325 | 324.41 |
328.98
|
322.14
|
294K | 0.37% | ||||
| Jun 9 | 323.81 | 326.09 |
326.88
|
322.7
|
329K | -0.52% | ||||
| Jun 8 | 325.5 | 326.32 |
327.18
|
321.08
|
235K | 0.22% | ||||
| Jun 7 | 324.8 | 323.13 |
329.63
|
321.68
|
266K | 0.25% | ||||
| Jun 4 | 323.98 | 331.07 |
332.22
|
321.59
|
371K | -1.48% | ||||
| Jun 3 | 328.84 | 327.73 |
332.59
|
321.01
|
291K | -0.64% | ||||
| Jun 2 | 330.96 | 343.19 |
343.19
|
323.26
|
486K | -3.18% | ||||
| Jun 1 | 341.84 | 338.72 |
341.99
|
336
|
241K | 1.91% | ||||
| May 28 | 335.44 | 338.45 |
340.22
|
330.17
|
261K | -1.08% | ||||
| May 27 | 339.11 | 343.2 |
348.57
|
339.11
|
369K | -0.91% | ||||
| May 26 | 342.23 | 337.45 |
345.81
|
335.41
|
238K | 2% | ||||
| May 25 | 335.53 | 339.56 |
341.89
|
333.34
|
272K | -0.92% | ||||
| May 24 | 338.66 | 340.27 |
346.9
|
338.35
|
373K | 0.86% | ||||
| May 21 | 335.76 | 332.7 |
345.21
|
324
|
1.1M | 7.89% | ||||
| May 20 | 311.22 | 323 |
323.16
|
306
|
598K | -3.69% | ||||
| May 19 | 323.16 | 326.07 |
326.54
|
318.34
|
281K | -2.81% | ||||
| May 18 | 332.52 | 340.73 |
342.24
|
332.34
|
271K | -2.56% | ||||
| May 17 | 341.24 | 335.45 |
341.77
|
332.49
|
236K | 1.64% | ||||
| May 14 | 335.75 | 325.82 |
335.84
|
322.37
|
238K | 3.84% | ||||
| May 13 | 323.33 | 317.19 |
329.97
|
317.19
|
237K | 2.96% | ||||
| May 12 | 314.02 | 320.62 |
327.21
|
313.13
|
238K | -2.98% | ||||
| May 11 | 323.67 | 325.96 |
329.23
|
320.04
|
350K | -1.92% | ||||
| May 10 | 330.01 | 339.45 |
340.54
|
326.14
|
370K | -3.31% | ||||
| May 7 | 341.29 | 341.65 |
345.29
|
339.53
|
160K | 0.26% | ||||
| May 6 | 340.42 | 346.13 |
346.13
|
335.74
|
227K | -1.25% | ||||
| May 5 | 344.74 | 353.2 |
353.71
|
342.64
|
169K | -1.45% | ||||
| May 4 | 349.83 | 344.41 |
350.22
|
339.83
|
189K | 0.93% | ||||
| May 3 | 346.61 | 339.93 |
348.36
|
339.21
|
217K | 2.49% | ||||
| Apr 30 | 338.2 | 348.81 |
352.9
|
337.38
|
228K | -3.74% | ||||
| Apr 29 | 351.34 | 352.38 |
353.7
|
348.57
|
202K | 0.50% | ||||
| Apr 28 | 349.58 | 346.34 |
351.77
|
343.58
|
232K | 0.83% | ||||
| Apr 27 | 346.69 | 341.7 |
349.67
|
340.76
|
239K | 2.27% | ||||
| Apr 26 | 338.98 | 345.52 |
349.5
|
336.75
|
250K | -1.39% | ||||
| Apr 23 | 343.77 | 338.01 |
346.68
|
335.52
|
232K | 2.73% | ||||
| Apr 22 | 334.62 | 333 |
340.27
|
332.11
|
162K | 0.50% | ||||
| Apr 21 | 332.97 | 327.81 |
335.19
|
325.58
|
170K | 1.56% | ||||
| Apr 20 | 327.85 | 334.82 |
335.79
|
322.76
|
193K | -2.79% | ||||
| Apr 19 | 337.26 | 339.15 |
339.49
|
333.11
|
198K | -1.11% | ||||
| Apr 16 | 341.06 | 342.78 |
345
|
339.18
|
150K | 0.45% | ||||
| Apr 15 | 339.53 | 339.28 |
340
|
332.57
|
158K | 1.01% | ||||
| Apr 14 | 336.14 | 334.68 |
340.42
|
331.78
|
155K | 0.10% | ||||
| Apr 13 | 335.8 | 345.33 |
345.98
|
334.7
|
158K | -2.93% | ||||
| Apr 12 | 345.94 | 341.16 |
348.23
|
338.81
|
245K | 1.03% | ||||
| Apr 9 | 342.4 | 336.33 |
343.35
|
336.28
|
131K | 1.73% | ||||
| Apr 8 | 336.58 | 342.55 |
342.55
|
334.43
|
160K | -0.81% | ||||
| Apr 7 | 339.32 | 339.26 |
341.8
|
335.35
|
187K | 0.10% | ||||
| Apr 6 | 338.97 | 333.45 |
347.3
|
332.83
|
302K | 2.41% | ||||
| Apr 5 | 331 | 333.75 |
333.75
|
325
|
264K | 0.15% | ||||
| Apr 1 | 330.52 | 334.6 |
335.91
|
328.12
|
280K | 0.03% | ||||
| Mar 31 | 330.42 | 329.64 |
333.05
|
327.02
|
164K | 1.46% | ||||
| Mar 30 | 325.68 | 320.77 |
327.64
|
319.5
|
208K | 1.67% | ||||
| Mar 29 | 320.33 | 333.65 |
335.77
|
318.64
|
295K | -4.05% | ||||
| Mar 26 | 333.84 | 323.39 |
333.94
|
321.8
|
208K | 3.76% | ||||
| Mar 25 | 321.75 | 307.12 |
323.43
|
305.07
|
199K | 3.21% | ||||
| Mar 24 | 311.73 | 321.24 |
323.81
|
311.07
|
328K | -2.17% | ||||
| Mar 23 | 318.63 | 331.28 |
336.33
|
314.33
|
373K | -4.26% | ||||
| Mar 22 | 332.8 | 342.15 |
342.28
|
329.35
|
393K | -1.74% | ||||
| Mar 19 | 338.7 | 334.26 |
342.42
|
327.52
|
576K | 2.34% | ||||
| Mar 18 | 330.96 | 342.39 |
343.51
|
328.88
|
206K | -3.83% | ||||
| Mar 17 | 344.13 | 338.04 |
344.13
|
332.85
|
216K | 1.60% | ||||
| Mar 16 | 338.7 | 345 |
345
|
334.7
|
173K | -1.35% | ||||
| Mar 15 | 343.35 | 328.5 |
343.85
|
328.5
|
228K | 4.60% | ||||
| Mar 12 | 328.26 | 325.99 |
332.32
|
324.1
|
206K | 0.34% | ||||
| Mar 11 | 327.14 | 319.82 |
327.7
|
314.04
|
359K | 3.54% | ||||
| Mar 10 | 315.94 | 326.43 |
328.16
|
314.63
|
285K | -2.07% | ||||
| Mar 9 | 322.63 | 322.73 |
326.8
|
318.56
|
345K | 1.79% | ||||
| Mar 8 | 316.97 | 317.87 |
329.41
|
316.07
|
363K | 0.18% | ||||
| Mar 5 | 316.39 | 315.34 |
317.09
|
303.28
|
366K | 1.93% | ||||
| Mar 4 | 310.4 | 318.39 |
323.08
|
304.58
|
336K | -3.29% | ||||
| Mar 3 | 320.97 | 326.62 |
331.56
|
320.05
|
314K | -1.45% | ||||
| Mar 2 | 325.69 | 332.03 |
334.75
|
325
|
225K | -1.76% | ||||
| Mar 1 | 331.53 | 330.99 |
338.02
|
329.69
|
360K | 1.66% | ||||
| Feb 26 | 326.11 | 323.6 |
331.66
|
322.59
|
470K | 2.21% | ||||
| Feb 25 | 319.06 | 333.24 |
333.46
|
317.18
|
280K | -3.75% | ||||
| Feb 24 | 331.48 | 324.91 |
334.81
|
324.76
|
302K | 2.20% | ||||
| Feb 23 | 324.35 | 323.51 |
325.87
|
311.35
|
427K | -1.12% | ||||
| Feb 22 | 328.04 | 329.5 |
340.57
|
326.3
|
309K | -0.94% | ||||
| Feb 19 | 331.16 | 322.43 |
331.52
|
321.47
|
393K | 2.45% | ||||
| Feb 18 | 323.23 | 321.75 |
325.29
|
318.23
|
244K | -0.13% | ||||
| Feb 17 | 323.66 | 321.05 |
325.95
|
317.34
|
276K | -0.05% | ||||
| Feb 16 | 323.81 | 326.57 |
326.99
|
318.39
|
380K | 0.15% | ||||
| Feb 12 | 323.32 | 317.74 |
323.45
|
316.44
|
219K | 1.21% | ||||
| Feb 11 | 319.44 | 324.88 |
324.88
|
315.56
|
300K | -0.43% | ||||
| Feb 10 | 320.81 | 328.96 |
329.37
|
319.14
|
329K | -1.44% | ||||
| Feb 9 | 325.5 | 319.78 |
326.5
|
319.78
|
294K | 1.66% | ||||
| Feb 8 | 320.2 | 317.74 |
322.05
|
314.17
|
348K | 1.10% | ||||
| Feb 5 | 316.73 | 321.03 |
331.62
|
310
|
505K | -0.05% | ||||
| Feb 4 | 316.88 | 311.91 |
324.6
|
311.44
|
396K | 2.36% | ||||
| Feb 3 | 309.57 | 314.71 |
316.51
|
307.11
|
217K | -0.78% | ||||
| Feb 2 | 312.01 | 306 |
316.49
|
304.59
|
335K | 4.23% | ||||
| Feb 1 | 299.34 | 294.17 |
299.96
|
291.88
|
254K | 2.52% | ||||
| Jan 29 | 291.98 | 289.48 |
296.43
|
285.81
|
331K | 0.46% | ||||
| Jan 28 | 290.65 | 284.42 |
292.96
|
279.61
|
682K | 4.32% | ||||
| Jan 27 | 278.61 | 298.04 |
299.03
|
276.7
|
825K | -8.42% | ||||
| Jan 26 | 304.23 | 317.31 |
317.92
|
302.13
|
304K | -3.23% | ||||
| Jan 25 | 314.37 | 319.24 |
325.54
|
310.43
|
320K | -1.72% | ||||
| Jan 22 | 319.88 | 320.9 |
324.13
|
316.34
|
250K | -0.97% | ||||
| Jan 21 | 323 | 334.94 |
334.94
|
322.86
|
309K | -2.4% | ||||
| Jan 20 | 330.94 | 326.93 |
332.11
|
322.55
|
388K | 2.43% | ||||
| Jan 19 | 323.1 | 329.15 |
329.15
|
318.1
|
385K | -0.89% | ||||
| Jan 15 | 326 | 320.6 |
327.66
|
315.53
|
289K | 0.66% | ||||
| Jan 14 | 323.86 | 326.51 |
331.08
|
322.74
|
391K | -0.15% | ||||
| Jan 13 | 324.34 | 335.41 |
336.32
|
320.75
|
369K | -2.49% | ||||
| Jan 12 | 332.62 | 330 |
336.08
|
325.55
|
352K | 1.74% | ||||
| Jan 11 | 326.92 | 311.65 |
330.6
|
310.69
|
349K | 3.97% | ||||
| Jan 8 | 314.43 | 318.28 |
320.3
|
311.07
|
440K | -0.77% | ||||
| Jan 7 | 316.86 | 313.26 |
317.86
|
310.04
|
270K | 1.44% | ||||
| Jan 6 | 312.37 | 295.29 |
314.25
|
295.29
|
485K | 6.26% | ||||
| Jan 5 | 293.98 | 283.14 |
295.03
|
283.14
|
272K | 3.71% | ||||
| Jan 4 | 283.45 | 289.73 |
290.17
|
279.36
|
498K | -1.16% | ||||
| Dec 31 | 286.78 | 286.84 |
289.44
|
283.64
|
218K | 0.27% | ||||
| Dec 30 | 286 | 287.13 |
289.17
|
285.32
|
205K | -0.5% | ||||
| Dec 29 | 287.45 | 291.5 |
292.93
|
282.01
|
242K | -1.2% | ||||
| Dec 28 | 290.93 | 294.05 |
295.11
|
290
|
220K | -0.62% | ||||
| Dec 24 | 292.74 | 296.83 |
296.95
|
291.89
|
73.1K | -0.95% | ||||
| Dec 23 | 295.55 | 296.44 |
297.02
|
291.8
|
262K | 0.54% | ||||
| Dec 22 | 293.96 | 298.55 |
301.3
|
291.6
|
272K | -2.02% | ||||
| Dec 21 | 300.02 | 290.07 |
300.29
|
288.26
|
305K | 1.80% | ||||
| Dec 18 | 294.72 | 302.43 |
302.43
|
291.62
|
513K | -2.07% | ||||
| Dec 17 | 300.96 | 301.94 |
303.05
|
296.96
|
269K | 0.26% | ||||
| Dec 16 | 300.19 | 307.74 |
307.81
|
295.87
|
305K | -1.34% | ||||
| Dec 15 | 304.27 | 295.83 |
304.38
|
295.29
|
277K | 3.18% | ||||
| Dec 14 | 294.9 | 293.77 |
299.89
|
293.69
|
396K | 1.02% | ||||
| Dec 11 | 291.91 | 288.48 |
293.77
|
287.42
|
280K | 0.09% | ||||
| Dec 10 | 291.64 | 295.96 |
301.77
|
288.71
|
304K | -1.89% | ||||
| Dec 9 | 297.26 | 296.93 |
301.94
|
293.9
|
329K | 0.71% | ||||
| Dec 8 | 295.16 | 291.94 |
299.14
|
287.1
|
418K | 2.13% | ||||
| Dec 7 | 289 | 285.96 |
289.61
|
281.66
|
350K | 0.13% | ||||
| Dec 4 | 288.62 | 280.05 |
289.12
|
276.85
|
495K | 3.06% | ||||
| Dec 3 | 280.06 | 271 |
281.05
|
269.82
|
549K | 4.04% | ||||
| Dec 2 | 269.19 | 264.2 |
269.35
|
260.9
|
357K | 1.79% | ||||
| Dec 1 | 264.45 | 258.5 |
265.77
|
256.26
|
538K | 3.87% | ||||
| Nov 30 | 254.59 | 259.45 |
260.29
|
252.85
|
360K | -2.14% | ||||
| Nov 27 | 260.17 | 263.89 |
266.06
|
257.51
|
142K | -1.63% | ||||
| Nov 25 | 264.49 | 260.3 |
267.42
|
256.61
|
260K | 1.93% | ||||
| Nov 24 | 259.49 | 260.36 |
263.8
|
257
|
281K | 0.80% | ||||
| Nov 23 | 257.42 | 249.68 |
258.8
|
247.74
|
384K | 4.13% | ||||
| Nov 20 | 247.21 | 247.65 |
248.76
|
241.24
|
360K | -0.6% | ||||
| Nov 19 | 248.7 | 252.26 |
253.25
|
245.68
|
314K | -1.28% | ||||
| Nov 18 | 251.92 | 254.42 |
258.23
|
251.02
|
279K | -0.94% | ||||
| Nov 17 | 254.32 | 250.53 |
256.54
|
247.62
|
286K | 1.78% | ||||
| Nov 16 | 249.86 | 253 |
253.43
|
242.43
|
617K | -0.49% | ||||
| Nov 13 | 251.1 | 251.21 |
254.75
|
248.31
|
357K | 1.15% | ||||
| Nov 12 | 248.25 | 253.42 |
255.45
|
243.96
|
467K | -2.12% | ||||
| Nov 11 | 253.62 | 253.15 |
260.9
|
250.37
|
323K | 0.83% | ||||
| Nov 10 | 251.53 | 255.69 |
257.54
|
240.86
|
676K | -1.27% | ||||
| Nov 9 | 254.76 | 282.55 |
285.28
|
254.01
|
656K | -5.75% | ||||
| Nov 6 | 270.29 | 280.2 |
280.2
|
269.46
|
485K | -2.97% | ||||
| Nov 5 | 278.57 | 262.86 |
280.8
|
262.5
|
624K | 6.71% | ||||
| Nov 4 | 261.06 | 250.79 |
261.26
|
250.16
|
329K | 3.76% | ||||
| Nov 3 | 251.59 | 258.83 |
258.83
|
248.65
|
407K | -1.3% | ||||
| Nov 2 | 254.9 | 253.55 |
256.67
|
251.03
|
380K | 0.60% | ||||
| Oct 30 | 253.37 | 261.85 |
262.19
|
246.82
|
646K | -1.71% | ||||
| Oct 29 | 257.77 | 249.37 |
258.91
|
248.69
|
461K | 3.02% | ||||
| Oct 28 | 250.21 | 256 |
258.39
|
246.87
|
363K | -4.51% | ||||
| Oct 27 | 262.03 | 261.91 |
263.91
|
257.71
|
449K | 0.09% | ||||
| Oct 26 | 261.8 | 255 |
261.98
|
253.09
|
349K | 2.58% | ||||
| Oct 23 | 255.21 | 247.94 |
256.49
|
244.28
|
449K | 3.02% | ||||
| Oct 22 | 247.72 | 251.23 |
251.23
|
244
|
336K | 0.03% | ||||
| Oct 21 | 247.64 | 251.51 |
252.49
|
245.44
|
301K | -0.75% | ||||
| Oct 20 | 249.52 | 253.82 |
256.28
|
249.36
|
339K | -1.38% | ||||
| Oct 19 | 253 | 263.8 |
267.1
|
247.01
|
744K | -3.55% | ||||
| Oct 16 | 262.32 | 261.88 |
266.68
|
259.86
|
584K | 0.08% | ||||
| Oct 15 | 262.1 | 254.01 |
262.85
|
251.35
|
294K | 2.34% | ||||
| Oct 14 | 256.1 | 254.12 |
257.54
|
253.94
|
337K | 0.97% | ||||
| Oct 13 | 253.63 | 250.49 |
254.13
|
248
|
407K | 0.11% | ||||
| Oct 12 | 253.34 | 256.45 |
257.88
|
251.98
|
345K | 0.85% | ||||
| Oct 9 | 251.21 | 247.8 |
251.52
|
245.29
|
325K | 2.43% | ||||
| Oct 8 | 245.26 | 243.33 |
247.03
|
240.69
|
301K | 2.05% | ||||
| Oct 7 | 240.34 | 239.05 |
242.41
|
237.87
|
306K | 2.29% | ||||
| Oct 6 | 234.97 | 240.11 |
240.32
|
233.84
|
346K | -1.48% | ||||
| Oct 5 | 238.5 | 238.19 |
239.59
|
232.81
|
237K | 0.47% | ||||
| Oct 2 | 237.38 | 229.76 |
238.47
|
229.76
|
308K | 0.76% | ||||
| Oct 1 | 235.6 | 222.65 |
238
|
221.94
|
803K | 7.09% | ||||
| Sep 30 | 220.01 | 218.58 |
221.63
|
217.54
|
332K | 0.96% | ||||
| Sep 29 | 217.91 | 218.28 |
219.63
|
214.2
|
240K | -0.62% | ||||
| Sep 28 | 219.27 | 217.23 |
221.77
|
217.23
|
236K | 1.89% | ||||
| Sep 25 | 215.21 | 216.02 |
218.04
|
213.11
|
254K | -1.12% | ||||
| Sep 24 | 217.65 | 214.31 |
219.8
|
209.9
|
263K | 1.46% | ||||
| Sep 23 | 214.51 | 214.72 |
223.24
|
213.71
|
609K | 0.39% | ||||
| Sep 22 | 213.67 | 208.16 |
214
|
206.91
|
289K | 3.20% | ||||
| Sep 21 | 207.05 | 204.64 |
207.22
|
202.17
|
292K | -0.89% | ||||
| Sep 18 | 208.91 | 215.49 |
215.49
|
205.54
|
465K | -2.07% | ||||
| Sep 17 | 213.33 | 215.39 |
218.51
|
212.14
|
374K | -2.76% | ||||
| Sep 16 | 219.39 | 216.84 |
222.82
|
215.4
|
462K | 2.31% | ||||
| Sep 15 | 214.43 | 209.37 |
214.66
|
208.5
|
402K | 3% | ||||
| Sep 14 | 208.19 | 205.08 |
208.97
|
204.46
|
237K | 2.45% | ||||
| Sep 11 | 203.21 | 201.24 |
203.96
|
198.6
|
384K | 2.48% | ||||
| Sep 10 | 198.29 | 204.44 |
205.78
|
197.7
|
317K | -2.31% | ||||
| Sep 9 | 202.97 | 201.79 |
204.03
|
199.07
|
266K | 1.54% | ||||
| Sep 8 | 199.89 | 194.21 |
203.88
|
192.58
|
343K | 1.43% | ||||
| Sep 4 | 197.08 | 200.3 |
201.31
|
193.83
|
309K | -0.59% | ||||
| Sep 3 | 198.24 | 207.52 |
207.52
|
196.75
|
301K | -4.52% | ||||
| Sep 2 | 207.63 | 212.49 |
212.5
|
205.68
|
251K | -1.11% | ||||
| Sep 1 | 209.97 | 203.94 |
210.07
|
202.28
|
273K | 2.99% | ||||
| Aug 31 | 203.87 | 210.5 |
210.5
|
203.42
|
311K | -3.1% | ||||
| Aug 28 | 210.39 | 213.07 |
213.07
|
207.47
|
179K | -0.2% | ||||
| Aug 27 | 210.82 | 213.25 |
215.09
|
210.3
|
183K | -0.36% | ||||
| Aug 26 | 211.59 | 209.74 |
212.22
|
208.98
|
241K | 0.88% | ||||
| Aug 25 | 209.74 | 210.21 |
211.32
|
206.09
|
430K | 0.22% | ||||
| Aug 24 | 209.28 | 209.86 |
212.22
|
207.33
|
287K | -0.05% | ||||
| Aug 21 | 209.39 | 208.06 |
210.03
|
205.7
|
150K | 0.78% | ||||
| Aug 20 | 207.76 | 205.73 |
211.2
|
203.88
|
224K | 0.03% | ||||
| Aug 19 | 207.7 | 211.08 |
211.94
|
207.34
|
248K | -1.48% | ||||
| Aug 18 | 210.83 | 212.75 |
213.42
|
208.86
|
361K | -0.63% | ||||
| Aug 17 | 212.16 | 217.39 |
217.39
|
210.38
|
411K | -1.65% | ||||
| Aug 14 | 215.71 | 216.71 |
218.78
|
215.37
|
238K | -1.01% | ||||
| Aug 13 | 217.9 | 219.24 |
219.98
|
215.88
|
196K | -1.34% | ||||
| Aug 12 | 220.87 | 224.85 |
225.32
|
220.79
|
389K | -1.1% | ||||
| Aug 11 | 223.32 | 220.78 |
225.7
|
220.12
|
407K | 2.21% | ||||
| Aug 10 | 218.5 | 211.99 |
221.19
|
211.47
|
440K | 3.77% | ||||
| Aug 7 | 210.56 | 206 |
210.63
|
204.01
|
217K | 1.96% | ||||
| Aug 6 | 206.51 | 210.49 |
210.49
|
204.01
|
272K | -2.34% | ||||
| Aug 5 | 211.46 | 206.97 |
214.32
|
205.61
|
281K | 2.92% | ||||
| Aug 4 | 205.46 | 205.31 |
207.09
|
202.84
|
590K | -0.56% | ||||
| Aug 3 | 206.62 | 210.79 |
210.79
|
204.45
|
395K | -1.26% | ||||
| Jul 31 | 209.25 | 198.23 |
215.1
|
196.21
|
593K | -2.29% | ||||
| Jul 30 | 214.15 | 215.28 |
219.81
|
212.77
|
455K | -2.14% | ||||
| Jul 29 | 218.83 | 212.19 |
220.36
|
211.46
|
406K | 3.90% | ||||
| Jul 28 | 210.62 | 210.03 |
213.81
|
208.85
|
351K | -0.24% | ||||
| Jul 27 | 211.12 | 206.12 |
213.5
|
205.93
|
470K | 2.60% | ||||
| Jul 24 | 205.78 | 206.73 |
209.12
|
204.61
|
288K | -0.32% | ||||
| Jul 23 | 206.45 | 204.56 |
210.4
|
204.4
|
410K | 0% | ||||
| Jul 22 | 206.44 | 204.97 |
208.86
|
202.94
|
461K | 2.55% | ||||
| Jul 21 | 201.3 | 198.39 |
202.93
|
197.39
|
316K | 2.56% | ||||
| Jul 20 | 196.27 | 200.09 |
201.46
|
194.31
|
269K | -2.52% | ||||
| Jul 17 | 201.35 | 202.72 |
203.99
|
198.67
|
239K | -0.66% | ||||
| Jul 16 | 202.68 | 202 |
203.49
|
200.16
|
328K | 0.36% | ||||
| Jul 15 | 201.95 | 204.19 |
207.85
|
199.36
|
432K | 1.77% | ||||
| Jul 14 | 198.43 | 192.69 |
198.71
|
188.81
|
326K | 2.42% | ||||
| Jul 13 | 193.74 | 198.03 |
200.15
|
192
|
290K | -1.17% | ||||
| Jul 10 | 196.04 | 191.3 |
196.24
|
189.69
|
260K | 3.17% | ||||
| Jul 9 | 190.02 | 195.45 |
196.59
|
184.21
|
448K | -1.73% | ||||
| Jul 8 | 193.36 | 189.66 |
193.46
|
189.3
|
247K | 2.25% | ||||
| Jul 7 | 189.1 | 192.49 |
194.12
|
188.62
|
302K | -2.98% | ||||
| Jul 6 | 194.9 | 198.99 |
199.07
|
192.85
|
308K | 0.36% | ||||
| Jul 2 | 194.2 | 198.69 |
201.02
|
193.17
|
223K | -0.08% | ||||
| Jul 1 | 194.35 | 197.18 |
199.44
|
192.65
|
338K | -1.04% | ||||
| Jun 30 | 196.39 | 193.61 |
197.9
|
193.01
|
286K | 0.88% | ||||
| Jun 29 | 194.67 | 187.87 |
196.64
|
186.33
|
370K | 4.60% | ||||
| Jun 26 | 186.11 | 191.38 |
192.56
|
184.63
|
442K | -3.6% | ||||
| Jun 25 | 193.06 | 192.67 |
196.88
|
191.44
|
299K | -0.75% | ||||
| Jun 24 | 194.52 | 201.51 |
205.01
|
193.26
|
498K | -3.77% | ||||
| Jun 23 | 202.14 | 203.72 |
204.18
|
198.34
|
320K | 0.70% | ||||
| Jun 22 | 200.73 | 196.01 |
201.19
|
194.09
|
296K | 2.41% | ||||
| Jun 19 | 196.01 | 203.01 |
206.07
|
194.27
|
590K | -2.22% | ||||
| Jun 18 | 200.45 | 197.98 |
205.36
|
195.81
|
647K | 1.04% | ||||
| Jun 17 | 198.39 | 198.22 |
199.95
|
193.68
|
481K | 0.77% | ||||
| Jun 16 | 196.88 | 200.94 |
200.94
|
189.91
|
345K | 1.96% | ||||
| Jun 15 | 193.1 | 190.42 |
193.7
|
186.79
|
375K | -1.52% | ||||
| Jun 12 | 196.09 | 198.25 |
198.55
|
189.71
|
407K | 2.65% | ||||
| Jun 11 | 191.02 | 190 |
194.46
|
186.7
|
503K | -3.6% | ||||
| Jun 10 | 198.15 | 196.06 |
202.24
|
193.73
|
451K | 1.39% | ||||
| Jun 9 | 195.44 | 197.55 |
199.63
|
194.56
|
452K | -2.5% | ||||
| Jun 8 | 200.45 | 205.48 |
206.43
|
199.33
|
476K | -2.25% | ||||
| Jun 5 | 205.06 | 213.46 |
218.19
|
204.18
|
730K | 0.52% | ||||
| Jun 4 | 204 | 212.27 |
213.04
|
200.01
|
711K | -4.04% | ||||
| Jun 3 | 212.58 | 208.34 |
214.03
|
205.44
|
750K | 4.22% | ||||
| Jun 2 | 203.97 | 196.81 |
204.1
|
195.51
|
783K | 4.16% | ||||
| Jun 1 | 195.82 | 183.22 |
197.07
|
183.22
|
820K | 7.28% | ||||
| May 29 | 182.53 | 184.63 |
186.57
|
181.31
|
557K | -2.07% | ||||
| May 28 | 186.39 | 197.03 |
197.03
|
185.56
|
535K | -4.55% | ||||
| May 27 | 195.28 | 183.98 |
196
|
182.86
|
720K | 8.46% | ||||
| May 26 | 180.05 | 187.24 |
188.56
|
179.41
|
654K | 0.45% | ||||
| May 22 | 179.24 | 178.82 |
189.61
|
170
|
1.1M | 6.67% | ||||
| May 21 | 168.03 | 162.19 |
168.39
|
159.06
|
720K | 3.40% | ||||
| May 20 | 162.51 | 156.62 |
164.23
|
156.62
|
588K | 5.18% | ||||
| May 19 | 154.51 | 152.3 |
156.64
|
150.59
|
447K | 1.01% | ||||
| May 18 | 152.97 | 148.04 |
156.88
|
148.04
|
590K | 8.62% | ||||
| May 15 | 140.83 | 138.48 |
141.75
|
135.5
|
340K | 0.94% | ||||
| May 14 | 139.52 | 132.14 |
139.72
|
128.92
|
378K | 2.99% | ||||
| May 13 | 135.47 | 137 |
138.17
|
130.76
|
450K | -2.19% | ||||
| May 12 | 138.51 | 147.46 |
147.89
|
138.31
|
337K | -6% | ||||
| May 11 | 147.35 | 147.33 |
147.97
|
143
|
439K | -1.23% | ||||
| May 8 | 149.18 | 147.94 |
150.38
|
145.1
|
220K | 3.20% | ||||
| May 7 | 144.56 | 144.98 |
148.73
|
144.22
|
250K | 1.35% | ||||
| May 6 | 142.64 | 143.9 |
145.29
|
139.73
|
406K | -0.67% | ||||
| May 5 | 143.6 | 143.38 |
148.22
|
141.96
|
407K | 2.39% | ||||
| May 4 | 140.25 | 140.34 |
144.89
|
138.61
|
500K | -2.12% | ||||
| May 1 | 143.29 | 147.92 |
149.01
|
142.14
|
300K | -3.68% | ||||
| Apr 30 | 148.76 | 152.49 |
153.16
|
148
|
336K | -4.38% | ||||
| Apr 29 | 155.58 | 154.83 |
159.1
|
150.01
|
297K | 5.18% | ||||
| Apr 28 | 147.92 | 151.65 |
157.31
|
147.53
|
288K | 1.04% | ||||
| Apr 27 | 146.4 | 139.45 |
147.31
|
136.47
|
504K | 6.53% | ||||
| Apr 24 | 137.42 | 133.15 |
139.03
|
131.5
|
408K | 3.52% | ||||
| Apr 23 | 132.75 | 132.53 |
137.11
|
130.64
|
354K | -0.02% | ||||
| Apr 22 | 132.77 | 137.04 |
137.18
|
132.7
|
452K | 0.61% | ||||
| Apr 21 | 131.97 | 136.56 |
138.36
|
131.75
|
372K | -6.18% | ||||
| Apr 20 | 140.66 | 142.65 |
146.51
|
139.79
|
266K | -3.43% | ||||
| Apr 17 | 145.65 | 144.54 |
149.18
|
143.28
|
365K | 4.59% | ||||
| Apr 16 | 139.26 | 138.9 |
140.97
|
136.13
|
258K | 0.24% | ||||
| Apr 15 | 138.93 | 140.46 |
142.84
|
137.58
|
452K | -4.51% | ||||
| Apr 14 | 145.49 | 148.17 |
149.88
|
144.66
|
211K | 1.49% | ||||
| Apr 13 | 143.35 | 146.83 |
147.55
|
140.75
|
327K | -3.71% | ||||
| Apr 9 | 148.88 | 149.43 |
151.63
|
144.63
|
423K | 2.62% | ||||
| Apr 8 | 145.08 | 143.06 |
146.9
|
141.25
|
299K | 2.77% | ||||
| Apr 7 | 141.17 | 145.38 |
150.12
|
140.03
|
453K | 2.03% | ||||
| Apr 6 | 138.36 | 130.18 |
138.74
|
128.17
|
500K | 13.31% | ||||
| Apr 3 | 122.11 | 125.4 |
126.02
|
118.44
|
363K | -3.62% | ||||
| Apr 2 | 126.69 | 123.97 |
129.12
|
121.89
|
354K | 2.38% | ||||
| Apr 1 | 123.75 | 128.17 |
128.85
|
121.86
|
474K | -7.65% | ||||
| Mar 31 | 134 | 137.53 |
140.58
|
132.73
|
417K | -3.69% | ||||
| Mar 30 | 139.13 | 129.64 |
140.5
|
129.64
|
366K | 4.54% | ||||
| Mar 27 | 133.09 | 136.36 |
136.48
|
129.41
|
461K | -5.32% | ||||
| Mar 26 | 140.57 | 131.87 |
140.76
|
127.76
|
582K | 8.51% | ||||
| Mar 25 | 129.55 | 134.33 |
137.57
|
127.5
|
912K | -2.91% | ||||
| Mar 24 | 133.43 | 121.68 |
133.96
|
119.91
|
765K | 17.36% | ||||
| Mar 23 | 113.69 | 104.59 |
115.9
|
99.99
|
926K | 9.42% | ||||
| Mar 20 | 103.9 | 103.75 |
112.2
|
101.51
|
937K | 0.13% | ||||
| Mar 19 | 103.76 | 91.28 |
105.51
|
82.25
|
976K | 13.82% | ||||
| Mar 18 | 91.16 | 103.32 |
104.97
|
78.7
|
919K | -17.67% | ||||
| Mar 17 | 110.73 | 113.02 |
115.09
|
99.07
|
831K | -0.55% | ||||
| Mar 16 | 111.34 | 113 |
117.22
|
107.78
|
766K | -14.11% | ||||
| Mar 13 | 129.63 | 138.04 |
139.78
|
121.14
|
1.0M | -1.12% | ||||
| Mar 12 | 131.1 | 142.71 |
142.77
|
130.73
|
758K | -14.52% | ||||
| Mar 11 | 153.37 | 162.75 |
165.34
|
152.84
|
693K | -8.08% | ||||
| Mar 10 | 166.85 | 166.98 |
168.8
|
157.33
|
624K | 2.99% | ||||
| Mar 9 | 162.01 | 161.53 |
168.31
|
151.36
|
577K | -6.15% | ||||
| Mar 6 | 172.63 | 168.18 |
173.58
|
167.35
|
444K | -0.05% | ||||
| Mar 5 | 172.72 | 175.4 |
177.12
|
171.94
|
480K | -4% | ||||
| Mar 4 | 179.91 | 177.19 |
180.22
|
174.5
|
320K | 2.86% | ||||
| Mar 3 | 174.91 | 179 |
185.09
|
172.67
|
411K | -2.25% | ||||
| Mar 2 | 178.94 | 174.3 |
179.35
|
169.25
|
685K | 2.96% | ||||
| Feb 28 | 173.8 | 170 |
175.66
|
168.8
|
741K | -0.07% | ||||
| Feb 27 | 173.92 | 177.14 |
181.78
|
173.91
|
489K | -4.16% | ||||
| Feb 26 | 181.46 | 183.6 |
186.65
|
181.38
|
445K | -0.38% | ||||
| Feb 25 | 182.16 | 188.35 |
189.5
|
181.47
|
505K | -2.84% | ||||
| Feb 24 | 187.48 | 188.77 |
190.87
|
187.1
|
412K | -3.64% | ||||
| Feb 21 | 194.56 | 198.56 |
198.69
|
193.88
|
470K | -2.27% | ||||
| Feb 20 | 199.07 | 200.72 |
201.71
|
196.85
|
430K | -1.02% | ||||
| Feb 19 | 201.12 | 202 |
203.16
|
200.79
|
441K | -0.03% | ||||
| Feb 18 | 201.18 | 199.48 |
203.19
|
198.43
|
324K | 0.31% | ||||
| Feb 14 | 200.56 | 201.12 |
203.17
|
199.44
|
353K | 0% | ||||
| Feb 13 | 200.55 | 198.8 |
201.13
|
198.14
|
379K | 0.58% | ||||
| Feb 12 | 199.39 | 194.73 |
200.1
|
193.43
|
461K | 3.15% | ||||
| Feb 11 | 193.31 | 192.48 |
194.14
|
190.98
|
584K | 0.13% | ||||
| Feb 10 | 193.05 | 191.36 |
193.63
|
190.07
|
340K | 0.87% | ||||
| Feb 7 | 191.38 | 191.62 |
193.71
|
190.38
|
435K | -0.35% | ||||
| Feb 6 | 192.05 | 193.58 |
193.64
|
190.48
|
519K | -0.41% | ||||
| Feb 5 | 192.84 | 190.11 |
193.26
|
187.67
|
624K | 1.67% | ||||
| Feb 4 | 189.68 | 188.79 |
191.67
|
188.51
|
498K | 1.10% | ||||
| Feb 3 | 187.61 | 192.06 |
193.78
|
186.73
|
948K | -1.73% | ||||
| Jan 31 | 190.91 | 185.58 |
199.31
|
185.58
|
2.5M | 7.63% | ||||
| Jan 30 | 177.38 | 175.09 |
177.95
|
174.4
|
759K | 0.44% | ||||
| Jan 29 | 176.6 | 176.12 |
178.01
|
174.48
|
475K | 0.89% | ||||
| Jan 28 | 175.05 | 175.94 |
176.28
|
171.12
|
620K | -0.14% | ||||
| Jan 27 | 175.3 | 174.12 |
176.26
|
173.23
|
400K | -1.33% | ||||
| Jan 24 | 177.66 | 180 |
180
|
175.65
|
576K | 1.51% | ||||
| Jan 23 | 175.01 | 174.07 |
175.84
|
171.02
|
534K | -0.18% | ||||
| Jan 22 | 175.33 | 176.19 |
178.08
|
173.77
|
544K | 0.19% | ||||
| Jan 21 | 174.99 | 172.82 |
176.29
|
171.21
|
672K | 0.85% | ||||
| Jan 17 | 173.52 | 173.25 |
173.96
|
171
|
513K | 0.50% | ||||
| Jan 16 | 172.66 | 169.96 |
174.98
|
169.69
|
481K | 2.27% | ||||
| Jan 15 | 168.82 | 168.15 |
169.06
|
167.53
|
407K | 0.20% | ||||
| Jan 14 | 168.49 | 168.19 |
170.64
|
167.16
|
391K | 0.42% | ||||
| Jan 13 | 167.79 | 165.51 |
167.83
|
164.53
|
371K | 1.67% | ||||
| Jan 10 | 165.03 | 169.62 |
169.99
|
164.6
|
279K | -2.52% | ||||
| Jan 9 | 169.29 | 168.77 |
169.82
|
167.4
|
555K | 0.27% | ||||
| Jan 8 | 168.83 | 173.37 |
174
|
168.43
|
565K | -2.49% | ||||
| Jan 7 | 173.15 | 174.5 |
177.01
|
172.95
|
420K | -0.77% | ||||
| Jan 6 | 174.5 | 172.14 |
174.74
|
171.94
|
296K | 0.60% | ||||
| Jan 3 | 173.46 | 169.56 |
173.67
|
168.79
|
315K | 0.75% | ||||
| Jan 2 | 172.17 | 169.73 |
172.21
|
168.95
|
271K | 1.96% | ||||
| Dec 31 | 168.86 | 168.6 |
170.98
|
168.52
|
287K | 0% | ||||
| Dec 30 | 168.86 | 167.42 |
170.56
|
166.36
|
241K | 0.84% | ||||
| Dec 27 | 167.45 | 167.36 |
168.27
|
165.94
|
244K | 0.15% | ||||
| Dec 26 | 167.2 | 165.02 |
167.22
|
164.72
|
253K | 1.64% | ||||
| Dec 24 | 164.5 | 164.66 |
165.67
|
164.18
|
140K | 0.02% | ||||
| Dec 23 | 164.47 | 167.82 |
167.94
|
163.95
|
389K | -1.77% | ||||
| Dec 20 | 167.44 | 164.27 |
167.98
|
163.97
|
783K | 2.35% | ||||
| Dec 19 | 163.59 | 166.16 |
166.88
|
163.11
|
385K | -1.6% | ||||
| Dec 18 | 166.25 | 164.36 |
166.93
|
163.93
|
361K | 1.53% | ||||
| Dec 17 | 163.74 | 163.56 |
164.25
|
163.1
|
299K | 0.09% | ||||
| Dec 16 | 163.6 | 163.2 |
165.24
|
162.47
|
282K | 0.66% | ||||
| Dec 13 | 162.53 | 161.66 |
164.05
|
160.21
|
299K | 0.46% | ||||
| Dec 12 | 161.79 | 161.54 |
163.4
|
159.81
|
389K | 0.46% | ||||
| Dec 11 | 161.05 | 161.9 |
162.42
|
160.4
|
294K | -0.41% | ||||
| Dec 10 | 161.71 | 163.61 |
165.28
|
161.45
|
291K | -0.99% | ||||
| Dec 9 | 163.33 | 162.31 |
165.42
|
162.12
|
387K | 0.59% | ||||
| Dec 6 | 162.38 | 166.76 |
167.37
|
161.66
|
538K | -1.23% | ||||
| Dec 5 | 164.4 | 162.51 |
164.84
|
162.05
|
346K | 1.76% | ||||
| Dec 4 | 161.56 | 160.01 |
162.56
|
158.96
|
375K | 1.66% | ||||
| Dec 3 | 158.92 | 160.41 |
162.14
|
158.88
|
471K | -2.36% | ||||
| Dec 2 | 162.76 | 168.39 |
168.99
|
162.32
|
571K | -3.22% | ||||
| Nov 29 | 168.18 | 168.83 |
169.36
|
167.07
|
212K | -0.41% | ||||
| Nov 27 | 168.87 | 168.23 |
169.56
|
166.02
|
404K | 0.77% | ||||
| Nov 26 | 167.58 | 167.5 |
168.18
|
165.23
|
531K | 1.86% | ||||
| Nov 25 | 164.52 | 162 |
164.99
|
160.98
|
678K | 3.12% | ||||
| Nov 22 | 159.55 | 159.08 |
159.96
|
157.03
|
286K | 1.44% | ||||
| Nov 21 | 157.28 | 161.28 |
162
|
157.13
|
478K | -1.85% | ||||
| Nov 20 | 160.25 | 164.21 |
164.21
|
159.24
|
556K | -2.39% | ||||
| Nov 19 | 164.17 | 166.44 |
166.91
|
163.89
|
438K | -1.65% | ||||
| Nov 18 | 166.92 | 168.1 |
168.51
|
165.53
|
333K | -0.29% | ||||
| Nov 15 | 167.41 | 166.48 |
168.41
|
165.85
|
427K | 1.40% | ||||
| Nov 14 | 165.1 | 164.89 |
165.75
|
163.06
|
321K | 0.26% | ||||
| Nov 13 | 164.68 | 163.2 |
165.13
|
161.8
|
256K | 0.30% | ||||
| Nov 12 | 164.19 | 164.62 |
165.7
|
163.61
|
290K | -0.17% | ||||
| Nov 11 | 164.47 | 162.92 |
165.25
|
161.96
|
341K | 0.65% | ||||
| Nov 8 | 163.41 | 161.97 |
163.59
|
160.13
|
344K | 0.83% | ||||
| Nov 7 | 162.06 | 164.09 |
167.14
|
160.82
|
587K | -0.57% | ||||
| Nov 6 | 162.99 | 163.04 |
164.77
|
160.69
|
520K | 0.10% | ||||
| Nov 5 | 162.82 | 161.65 |
164.84
|
160.83
|
619K | 1.72% | ||||
| Nov 4 | 160.06 | 156.56 |
160.51
|
155.42
|
541K | 3.16% | ||||
| Nov 1 | 155.15 | 154.17 |
157.87
|
152.91
|
752K | 1.47% | ||||
| Oct 31 | 152.9 | 151.66 |
153.26
|
149.93
|
603K | 1.14% | ||||
| Oct 30 | 151.17 | 149.01 |
151.26
|
148.69
|
452K | 0.89% | ||||
| Oct 29 | 149.83 | 148.44 |
150.3
|
147.1
|
506K | 1.15% | ||||
| Oct 28 | 148.13 | 151.95 |
151.95
|
148.09
|
559K | -1.82% | ||||
| Oct 25 | 150.88 | 155.14 |
155.14
|
145.31
|
995K | -3.29% | ||||
| Oct 24 | 156.02 | 155.31 |
156.02
|
153.04
|
526K | 1.12% | ||||
| Oct 23 | 154.29 | 157.07 |
157.36
|
153.7
|
331K | -2.37% | ||||
| Oct 22 | 158.03 | 158.79 |
159.16
|
156.47
|
320K | -0.19% | ||||
| Oct 21 | 158.33 | 158.04 |
159.72
|
157.51
|
285K | 0.90% | ||||
| Oct 18 | 156.91 | 156.16 |
157.88
|
154.19
|
361K | -0.75% | ||||
| Oct 17 | 158.09 | 155.43 |
158.27
|
154.75
|
419K | 2.87% | ||||
| Oct 16 | 153.68 | 153.3 |
155.17
|
152.15
|
300K | 0.08% | ||||
| Oct 15 | 153.56 | 153.25 |
155.01
|
152.12
|
348K | 0.11% | ||||
| Oct 14 | 153.39 | 153.09 |
154.64
|
151.23
|
318K | -0.45% | ||||
| Oct 11 | 154.08 | 150.74 |
156.53
|
150
|
669K | 7.20% | ||||
| Oct 10 | 143.73 | 144.17 |
145.18
|
142.89
|
316K | -0.21% | ||||
| Oct 9 | 144.03 | 144.15 |
144.36
|
141.04
|
414K | 1.10% | ||||
| Oct 8 | 142.46 | 141.63 |
143.13
|
138.55
|
461K | -1.01% | ||||
| Oct 7 | 143.91 | 145.56 |
146.53
|
142.77
|
466K | -1.69% | ||||
| Oct 4 | 146.38 | 145.97 |
146.82
|
142.9
|
315K | 0.26% | ||||
| Oct 3 | 146 | 144.06 |
146.17
|
140.91
|
397K | 1.23% | ||||
| Oct 2 | 144.22 | 144.81 |
145.56
|
141.18
|
553K | -1.51% | ||||
| Oct 1 | 146.43 | 147.48 |
149.92
|
145.88
|
642K | -0.63% | ||||
| Sep 30 | 147.36 | 143.44 |
149.12
|
143.44
|
931K | 2.96% | ||||
| Sep 27 | 143.13 | 141.33 |
144.69
|
141.27
|
904K | 1.94% | ||||
| Sep 26 | 140.41 | 134.93 |
140.98
|
134.91
|
786K | 4.47% | ||||
| Sep 25 | 134.4 | 134.03 |
135.94
|
131.73
|
476K | 1.04% | ||||
| Sep 24 | 133.02 | 135.85 |
136.24
|
130.19
|
685K | -2.1% | ||||
| Sep 23 | 135.88 | 136.87 |
139.23
|
135.74
|
461K | -0.27% | ||||
| Sep 20 | 136.25 | 137.94 |
141.37
|
136.21
|
620K | -1.31% | ||||
| Sep 19 | 138.06 | 139.13 |
140.09
|
136.3
|
520K | -1.25% | ||||
| Sep 18 | 139.81 | 142.9 |
143.01
|
137.76
|
455K | -2.24% | ||||
| Sep 17 | 143.01 | 144.61 |
145.37
|
142.53
|
400K | -1.4% | ||||
| Sep 16 | 145.04 | 146.69 |
149.16
|
144.49
|
348K | -1.93% | ||||
| Sep 13 | 147.9 | 151.1 |
152.93
|
147.23
|
360K | -1.88% | ||||
| Sep 12 | 150.73 | 150.23 |
152.74
|
148.58
|
370K | 0.66% | ||||
| Sep 11 | 149.74 | 151.34 |
151.41
|
148.09
|
383K | -1.08% | ||||
| Sep 10 | 151.38 | 154.24 |
154.74
|
150.05
|
507K | -2.4% | ||||
| Sep 9 | 155.1 | 153.5 |
155.81
|
153.06
|
519K | 1.51% | ||||
| Sep 6 | 152.79 | 154.3 |
155.48
|
152.65
|
328K | -0.7% | ||||
| Sep 5 | 153.86 | 148.49 |
154.43
|
148.02
|
550K | 4.71% | ||||
| Sep 4 | 146.94 | 147.33 |
148.44
|
146.2
|
429K | 1.02% | ||||
| Sep 3 | 145.46 | 145.88 |
146.86
|
144.12
|
514K | -1.35% | ||||
| Aug 30 | 147.45 | 147.32 |
148.27
|
146.49
|
389K | 0.66% | ||||
| Aug 29 | 146.48 | 144.75 |
146.86
|
144.75
|
345K | 2.46% | ||||
| Aug 28 | 142.96 | 140.16 |
144.28
|
139.6
|
338K | 1.64% | ||||
| Aug 27 | 140.65 | 139.56 |
142.57
|
138.66
|
508K | 1.52% | ||||
| Aug 26 | 138.54 | 137.04 |
139
|
136.17
|
351K | 1.67% | ||||
| Aug 23 | 136.27 | 140.23 |
142.09
|
135.82
|
498K | -4.05% | ||||
| Aug 22 | 142.02 | 140.37 |
143.06
|
139.56
|
504K | 1.27% | ||||
| Aug 21 | 140.24 | 138.99 |
140.69
|
138.02
|
328K | 2.04% | ||||
| Aug 20 | 137.43 | 136.8 |
138.5
|
136.09
|
388K | -0.23% | ||||
| Aug 19 | 137.74 | 137.71 |
140.97
|
137.2
|
520K | 2.57% | ||||
| Aug 16 | 134.29 | 133.54 |
135.45
|
132.52
|
375K | 1.02% | ||||
| Aug 15 | 132.94 | 137.5 |
137.81
|
132.86
|
727K | -3.24% | ||||
| Aug 14 | 137.39 | 142.19 |
142.32
|
137.27
|
602K | -5.99% | ||||
| Aug 13 | 146.14 | 142.23 |
149.14
|
141.43
|
663K | 2.15% | ||||
| Aug 12 | 143.07 | 143.45 |
143.98
|
140.33
|
609K | -1.28% | ||||
| Aug 9 | 144.93 | 148.64 |
149.1
|
144.54
|
497K | -2.78% | ||||
| Aug 8 | 149.08 | 148.82 |
150.5
|
148.07
|
866K | 0.66% | ||||
| Aug 7 | 148.1 | 147.88 |
149.8
|
146.6
|
593K | -0.66% | ||||
| Aug 6 | 149.09 | 146.26 |
149.43
|
145.24
|
570K | 2.40% | ||||
| Aug 5 | 145.59 | 144.23 |
146.79
|
142.5
|
632K | -0.84% | ||||
| Aug 2 | 146.83 | 148.62 |
148.97
|
144.88
|
538K | -1.88% | ||||
| Aug 1 | 149.65 | 156.3 |
157.43
|
148.33
|
698K | -4.24% | ||||
| Jul 31 | 156.28 | 155.67 |
157.69
|
154.17
|
618K | 0.44% | ||||
| Jul 30 | 155.6 | 158.76 |
158.88
|
153.52
|
711K | -2.36% | ||||
| Jul 29 | 159.36 | 159.94 |
160.66
|
156.19
|
799K | -0.1% | ||||
| Jul 26 | 159.52 | 174.7 |
177.5
|
152.73
|
1.8M | -10.17% | ||||
| Jul 25 | 177.58 | 178.98 |
179.65
|
176.6
|
392K | -0.83% | ||||
| Jul 24 | 179.06 | 178.5 |
179.66
|
176.71
|
296K | 0.52% | ||||
| Jul 23 | 178.14 | 176.2 |
178.69
|
175.08
|
321K | 1.48% | ||||
| Jul 22 | 175.54 | 175.32 |
177.65
|
174.23
|
486K | 0.75% | ||||
| Jul 19 | 174.24 | 177.26 |
177.51
|
174.01
|
294K | -1.21% | ||||
| Jul 18 | 176.38 | 175.17 |
176.95
|
174.44
|
278K | 0.71% | ||||
| Jul 17 | 175.14 | 176.57 |
176.57
|
172.01
|
349K | -0.71% | ||||
| Jul 16 | 176.4 | 176.35 |
177.47
|
174.87
|
315K | 0.02% | ||||
| Jul 15 | 176.36 | 178.02 |
178.78
|
174.75
|
269K | -1.19% | ||||
| Jul 12 | 178.49 | 173.84 |
179.47
|
173.84
|
335K | 3.18% | ||||
| Jul 11 | 172.99 | 176.46 |
176.46
|
172.25
|
402K | -1.49% | ||||
| Jul 10 | 175.61 | 175 |
175.98
|
174.06
|
318K | 0.82% | ||||
| Jul 9 | 174.19 | 176.6 |
177.64
|
173.76
|
415K | -2.1% | ||||
| Jul 8 | 177.92 | 176.17 |
177.96
|
175.89
|
345K | 0.57% | ||||
| Jul 5 | 176.92 | 175.56 |
177.28
|
174.78
|
216K | 0.48% | ||||
| Jul 3 | 176.08 | 174.19 |
176.34
|
172.1
|
223K | 1.54% | ||||
| Jul 2 | 173.41 | 175.71 |
175.71
|
171.91
|
449K | -1.35% | ||||
| Jul 1 | 175.79 | 177.73 |
180.75
|
174.81
|
401K | -0.1% | ||||
| Jun 28 | 175.97 | 175.56 |
176.66
|
173.85
|
644K | 0.42% | ||||
| Jun 27 | 175.24 | 173.83 |
175.38
|
173.24
|
347K | 0.89% | ||||
| Jun 26 | 173.69 | 172.78 |
175.61
|
172.78
|
355K | 1.02% | ||||
| Jun 25 | 171.93 | 174.14 |
175
|
171.77
|
383K | -0.85% | ||||
| Jun 24 | 173.4 | 175.62 |
176.65
|
173.02
|
371K | -1.2% | ||||
| Jun 21 | 175.5 | 172.92 |
175.82
|
172.61
|
508K | 0.83% | ||||
| Jun 20 | 174.05 | 176.03 |
176.41
|
172.7
|
406K | -0.2% | ||||
| Jun 19 | 174.4 | 174.65 |
174.98
|
172.62
|
300K | -0.24% | ||||
| Jun 18 | 174.82 | 173.97 |
176.12
|
173.44
|
287K | 0.96% | ||||
| Jun 17 | 173.15 | 174.48 |
174.86
|
172.78
|
327K | -0.7% | ||||
| Jun 14 | 174.37 | 176.49 |
176.73
|
173.79
|
439K | -1.03% | ||||
| Jun 13 | 176.19 | 173.75 |
176.8
|
173.28
|
629K | 2.26% | ||||
| Jun 12 | 172.3 | 168 |
172.44
|
167.33
|
601K | 2.73% | ||||
| Jun 11 | 167.72 | 165.91 |
168.51
|
164.89
|
566K | 2.21% | ||||
| Jun 10 | 164.09 | 160.5 |
164.88
|
160.5
|
454K | 2.35% | ||||
| Jun 7 | 160.33 | 156.61 |
160.86
|
156.61
|
443K | 3.02% | ||||
| Jun 6 | 155.63 | 155.56 |
156.41
|
152.81
|
432K | -0.1% | ||||
| Jun 5 | 155.79 | 156.57 |
157
|
154.7
|
509K | 0.39% | ||||
| Jun 4 | 155.18 | 156.11 |
159.71
|
154.67
|
781K | 0.62% | ||||
| Jun 3 | 154.22 | 151.1 |
155.86
|
150.89
|
776K | 1.39% | ||||
| May 31 | 152.1 | 150.02 |
152.63
|
149.1
|
482K | 0.24% | ||||
| May 30 | 151.73 | 151.02 |
154.49
|
149.65
|
509K | 0.32% | ||||
| May 29 | 151.25 | 149.5 |
152
|
146.65
|
921K | 0.26% | ||||
| May 28 | 150.86 | 152.96 |
153.97
|
150.62
|
747K | -1.69% | ||||
| May 24 | 153.46 | 158.88 |
159
|
152.02
|
1.2M | 4.10% | ||||
| May 23 | 147.41 | 148.69 |
151.43
|
146.53
|
1.4M | -1.79% | ||||
| May 22 | 150.09 | 147.23 |
151.15
|
146.5
|
833K | 0.96% | ||||
| May 21 | 148.67 | 145.8 |
149.07
|
144.2
|
898K | 4.15% | ||||
| May 20 | 142.74 | 141.7 |
143.94
|
141.19
|
424K | 0.09% | ||||
| May 17 | 142.61 | 143.23 |
145.03
|
142
|
340K | -1.31% | ||||
| May 16 | 144.5 | 143.98 |
146.05
|
143.69
|
361K | 0.88% | ||||
| May 15 | 143.24 | 143.96 |
145.37
|
141.66
|
581K | -1.1% | ||||
| May 14 | 144.83 | 142.52 |
145.29
|
139.71
|
770K | 4.68% | ||||
| May 13 | 138.35 | 142.71 |
142.9
|
137.2
|
551K | -5.32% | ||||
| May 10 | 146.12 | 148.1 |
148.75
|
142.03
|
506K | -1.86% | ||||
| May 9 | 148.89 | 149.89 |
150.03
|
146.29
|
410K | -1.15% | ||||
| May 8 | 150.62 | 151.49 |
152.26
|
149.74
|
379K | -0.61% | ||||
| May 7 | 151.55 | 156.83 |
157.38
|
150.54
|
470K | -3.91% | ||||
| May 6 | 157.71 | 156.67 |
158.71
|
155.61
|
380K | -0.75% | ||||
| May 3 | 158.9 | 158.41 |
159.75
|
156.77
|
445K | 0.43% | ||||
| May 2 | 158.22 | 157.18 |
159.11
|
156.44
|
337K | 1.06% | ||||
| May 1 | 156.56 | 158.15 |
158.42
|
156.25
|
435K | -1.04% | ||||
| Apr 30 | 158.21 | 157.85 |
159.19
|
156.25
|
577K | 0.37% | ||||
| Apr 29 | 157.63 | 155.35 |
157.85
|
154.64
|
441K | 1.59% | ||||
| Apr 26 | 155.17 | 154.75 |
155.55
|
153.3
|
209K | 0.37% | ||||
| Apr 25 | 154.6 | 154.75 |
155.91
|
153.17
|
321K | -0.1% | ||||
| Apr 24 | 154.75 | 152.04 |
155.42
|
151.18
|
278K | 1.83% | ||||
| Apr 23 | 151.97 | 150.23 |
151.97
|
149.58
|
356K | 1.40% | ||||
| Apr 22 | 149.87 | 152.59 |
153.15
|
149.76
|
320K | -2.3% | ||||
| Apr 18 | 153.4 | 152.34 |
154.59
|
151.41
|
365K | 0.45% | ||||
| Apr 17 | 152.72 | 152.23 |
154.08
|
150.83
|
461K | 0.95% | ||||
| Apr 16 | 151.28 | 152.42 |
154.64
|
151
|
459K | -0.77% | ||||
| Apr 15 | 152.45 | 151.59 |
153
|
151.41
|
511K | 0.55% | ||||
| Apr 12 | 151.62 | 150.92 |
152.14
|
149.36
|
340K | 1.11% | ||||
| Apr 11 | 149.95 | 148.65 |
150.81
|
148.09
|
481K | 1.17% | ||||
| Apr 10 | 148.22 | 146.09 |
148.39
|
146.09
|
283K | 1.62% | ||||
| Apr 9 | 145.85 | 144.28 |
146.13
|
143.62
|
455K | 0.57% | ||||
| Apr 8 | 145.03 | 146.28 |
147.36
|
144.98
|
344K | -1.29% | ||||
| Apr 5 | 146.92 | 145.91 |
148.53
|
145.55
|
468K | 1.23% | ||||
| Apr 4 | 145.13 | 143.69 |
145.35
|
142.28
|
315K | 1.21% | ||||
| Apr 3 | 143.4 | 144.07 |
144.07
|
142.18
|
553K | 0.12% | ||||
| Apr 2 | 143.23 | 147.24 |
147.24
|
142.8
|
594K | -2.46% | ||||
| Apr 1 | 146.84 | 147.76 |
148.77
|
145.53
|
556K | -0.1% | ||||
| Mar 29 | 146.99 | 147.79 |
148.19
|
145.59
|
382K | 0.01% | ||||
| Mar 28 | 146.98 | 146.5 |
148.41
|
145.92
|
406K | 1.73% | ||||
| Mar 27 | 144.48 | 143.53 |
145.11
|
142.69
|
336K | 0.78% | ||||
| Mar 26 | 143.36 | 144 |
144.59
|
142.49
|
260K | 0% | ||||