About
Profile
We are the global leader in prestige beauty — delighting consumers with transformative products and experiences, inspiring them to express their individual beauty.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
EL
...
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.
- EL, NNOX and LEJU among pre-market losers
- Estee Lauder slashes full-year forecasts amid Asia travel sales slowdown
- Estee Lauder Non-GAAP EPS of $0.47 misses by $0.04, revenue of $3.76B beats by $60M
- Estee Lauder declares $0.66 dividend
- Estee Lauder Q3 2023 Earnings Preview
- Best long-term stocks: Morgan Stanley picks 30 for 2025
- Deutsche Bank picks winners and losers in the consumer staples sector
- Estee Lauder stock accelerates as TD Cowen starts bullish coverage
- Procter & Gamble, Colgate among new Buys at Citi
- Estee Lauder stock slides on disappointing sales outlook
- Estee Lauder Non-GAAP EPS of $1.54 beats by $0.25, revenue of $4.62B beats by $40M
- Estee Lauder declares $0.66 dividend
- Estee Lauder FQ2 2023 Earnings Preview
- Chinese consumers are back out in the streets - watch these stocks
- Estee Lauder, Sony, Alibaba, Caterpillar make Jefferies global stock picks list
- Goldman tips stocks poised to best benefit from China's reopening
- Meme traders are battling shorts again - watch these stocks
- Estee Lauder gains after Deutsche Bank turns bullish on China outlook
- Estee Lauder is dragged down by China COVID concerns
- e.l.f. Beauty initiated at Buy as Canaccord assesses cosmetics stocks
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 3, 2022 | 3.01 / 2.63 | 5.54B / 5.49B |
Beat! |
| November 2, 2021 | 1.89 / 1.7 | 4.39B / 4.25B |
Beat! |
| August 19, 2021 | 0.78 / 0.5045 | 3.94B / 3.75B |
Beat! |
| May 3, 2021 | 1.59 / 1.32 | 3.87B / 3.94B | |
| February 5, 2021 | 2.61 / 1.69 | 4.85B / 4.49B |
Beat! |
| November 2, 2020 | 1.44 / 0.9005 | 3.56B / 3.45B |
Beat! |
| August 20, 2020 | -0.5 / -0.19 | 2.43B / 2.45B |
Beat! |
| May 1, 2020 | 0.86 / 0.73 | 3.35B / 3.05B |
Beat! |
| February 6, 2020 | 2.12 / 1.91 | 4.62B / 4.35B |
Beat! |
| October 31, 2019 | 1.68 / 1.6 | 3.9B / 3.85B |
Beat! |
| August 19, 2019 | 0.7 / 0.53 | 3.59B / 3.53B |
Beat! |
| May 1, 2019 | 1.55 / 1.3 | 3.75B / 3.57B |
Beat! |
| February 5, 2019 | 1.74 / 1.55 | 4.01B / 3.92B |
Beat! |
| October 31, 2018 | 1.5 / 1.22 | 3.52B / 3.47B |
Beat! |
| August 20, 2018 | 0.61 / 0.56 | 3.3B / 3.26B |
Beat! |
| May 2, 2018 | 1.17 / 1.07 | 3.37B / 3.25B |
Beat! |
| February 2, 2018 | 1.52 / 1.17 | 3.74B / 3,254M |
Beat! |
| November 1, 2017 | 1.21 / 0.80 | 3.27B / 2,905M |
Beat! |
| August 18, 2017 | 0.51 / 0.43 | 2.89B / 2,854M |
Beat! |
| May 3, 2017 | 0.91 / 0.73 | 2.86B / 2,812M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 15 | 201.19 | 200.07 |
201.6
|
198.05
|
2.2M | 1.02% | ||||
| May 12 | 199.15 | 199.76 |
200.94
|
196.31
|
4.0M | -1.31% | ||||
| May 11 | 201.79 | 201.26 |
202.78
|
199.6
|
2.1M | 0.30% | ||||
| May 10 | 201.19 | 203.1 |
203.81
|
200.02
|
2.2M | -0.03% | ||||
| May 9 | 201.26 | 205.08 |
207.44
|
200.79
|
2.4M | -2.31% | ||||
| May 8 | 206.01 | 207 |
209.64
|
203.39
|
3.8M | 1.21% | ||||
| May 5 | 203.54 | 204.41 |
207.18
|
199.55
|
3.3M | 1.26% | ||||
| May 4 | 201 | 206.89 |
206.89
|
199
|
4.9M | -0.84% | ||||
| May 3 | 202.7 | 194.09 |
210.01
|
190.3
|
14.8M | -17.34% | ||||
| May 2 | 245.22 | 245.1 |
246.48
|
240.44
|
2.0M | -0.67% | ||||
| May 1 | 246.87 | 248.2 |
250.63
|
246.65
|
890K | 0.06% | ||||
| Apr 28 | 246.72 | 245 |
247.17
|
243.12
|
1.3M | 0.43% | ||||
| Apr 27 | 245.67 | 242.81 |
245.82
|
241.57
|
1.2M | 2.01% | ||||
| Apr 26 | 240.84 | 245.64 |
247.65
|
240.5
|
1.3M | -2.51% | ||||
| Apr 25 | 247.05 | 252.09 |
253.24
|
246.95
|
927K | -2.58% | ||||
| Apr 24 | 253.6 | 255.53 |
255.8
|
253.07
|
863K | -1.03% | ||||
| Apr 21 | 256.23 | 258.48 |
260.46
|
255.46
|
1.3M | -0.87% | ||||
| Apr 20 | 258.48 | 255.56 |
260.32
|
255.56
|
1.1M | 0.72% | ||||
| Apr 19 | 256.63 | 257.45 |
257.93
|
251.7
|
1.6M | -0.18% | ||||
| Apr 18 | 257.08 | 255.09 |
258.1
|
254.02
|
1.4M | 1.51% | ||||
| Apr 17 | 253.25 | 254.2 |
255.53
|
251.9
|
1.1M | -0.3% | ||||
| Apr 14 | 254.01 | 252.16 |
257.52
|
252.16
|
1.6M | 1% | ||||
| Apr 13 | 251.5 | 249.46 |
252.74
|
248.59
|
1.4M | 1.80% | ||||
| Apr 12 | 247.05 | 244.15 |
248.41
|
240.24
|
2.1M | 2.19% | ||||
| Apr 11 | 241.75 | 241.49 |
242.58
|
239.93
|
845K | 0.49% | ||||
| Apr 10 | 240.56 | 239.53 |
240.58
|
236.54
|
1.1M | -0.29% | ||||
| Apr 6 | 241.26 | 240.63 |
242.08
|
236.57
|
1.3M | 0.76% | ||||
| Apr 5 | 239.43 | 244.21 |
245.37
|
237.85
|
1.5M | -2.1% | ||||
| Apr 4 | 244.56 | 247.28 |
248.76
|
243.59
|
1.6M | -0.9% | ||||
| Apr 3 | 246.79 | 245.46 |
247.72
|
245.02
|
1.3M | 0.13% | ||||
| Mar 31 | 246.46 | 248.25 |
249.63
|
245.01
|
1.9M | -0.11% | ||||
| Mar 30 | 246.72 | 247.31 |
248.39
|
245.45
|
1.6M | 0.85% | ||||
| Mar 29 | 244.63 | 243.69 |
245.37
|
241.34
|
865K | 1.75% | ||||
| Mar 28 | 240.43 | 242.19 |
243.55
|
239.3
|
729K | -0.6% | ||||
| Mar 27 | 241.87 | 243.3 |
244.4
|
240.99
|
854K | 0.07% | ||||
| Mar 24 | 241.69 | 237.89 |
242.07
|
237.17
|
897K | 1.24% | ||||
| Mar 23 | 238.72 | 242.24 |
244.95
|
237.15
|
985K | 0.60% | ||||
| Mar 22 | 237.3 | 239.07 |
243.38
|
237.11
|
1.3M | -0.5% | ||||
| Mar 21 | 238.5 | 239.16 |
240.77
|
237.11
|
1.3M | 0.71% | ||||
| Mar 20 | 236.82 | 234.62 |
237.09
|
233.72
|
1.2M | 0.96% | ||||
| Mar 17 | 234.56 | 238.98 |
239.4
|
232.55
|
2.1M | -1.13% | ||||
| Mar 16 | 237.23 | 236.26 |
239.22
|
234.57
|
1.1M | 0.18% | ||||
| Mar 15 | 236.8 | 237.06 |
238.66
|
232.5
|
1.3M | -1.51% | ||||
| Mar 14 | 240.42 | 241.24 |
243
|
237.64
|
1.4M | 2.32% | ||||
| Mar 13 | 234.96 | 235.11 |
236.97
|
231.3
|
1.6M | -0.52% | ||||
| Mar 10 | 236.2 | 242.88 |
243.52
|
234.62
|
1.3M | -2.99% | ||||
| Mar 9 | 243.48 | 248.4 |
248.47
|
241.79
|
1.1M | -2.01% | ||||
| Mar 8 | 248.48 | 246.65 |
249.59
|
245.78
|
769K | 1.23% | ||||
| Mar 7 | 245.46 | 251.44 |
253.32
|
244.85
|
798K | -2.48% | ||||
| Mar 6 | 251.69 | 252.24 |
254.39
|
250.6
|
868K | -0.61% | ||||
| Mar 3 | 253.23 | 250.97 |
254.18
|
248.91
|
1.1M | 1.76% | ||||
| Mar 2 | 248.84 | 243.49 |
249.65
|
243.19
|
902K | 1.22% | ||||
| Mar 1 | 245.83 | 246.25 |
250.1
|
244.57
|
2.0M | 1.14% | ||||
| Feb 28 | 243.05 | 241.49 |
244.82
|
239.18
|
1.2M | 0.38% | ||||
| Feb 27 | 242.14 | 244.36 |
245.79
|
242.07
|
1.1M | -0.24% | ||||
| Feb 24 | 242.72 | 245 |
246.55
|
241.7
|
1.1M | -2.78% | ||||
| Feb 23 | 249.66 | 251.05 |
252.94
|
248.44
|
862K | 0.16% | ||||
| Feb 22 | 249.25 | 249.32 |
253.48
|
248
|
853K | -0.3% | ||||
| Feb 21 | 249.99 | 247.5 |
252.42
|
247.5
|
1.3M | -1.14% | ||||
| Feb 17 | 252.88 | 248 |
254.03
|
247.51
|
1.2M | 1.34% | ||||
| Feb 16 | 249.53 | 249.73 |
252.65
|
248.62
|
1.2M | -2.01% | ||||
| Feb 15 | 254.65 | 252.18 |
255.41
|
251.31
|
1.2M | -0.34% | ||||
| Feb 14 | 255.52 | 254.37 |
262.26
|
253.8
|
1.6M | 0.09% | ||||
| Feb 13 | 255.29 | 253.37 |
256.48
|
251.53
|
1.9M | 2.02% | ||||
| Feb 10 | 250.24 | 248.17 |
252.15
|
246.54
|
3.1M | -0.9% | ||||
| Feb 9 | 252.51 | 262.27 |
262.81
|
252.49
|
2.0M | -2.58% | ||||
| Feb 8 | 259.19 | 258 |
259.86
|
255.63
|
1.4M | -0.7% | ||||
| Feb 7 | 261.01 | 258.64 |
261.62
|
255.95
|
2.7M | -0.06% | ||||
| Feb 6 | 261.17 | 266.63 |
267.91
|
260.22
|
1.8M | -3.11% | ||||
| Feb 3 | 269.54 | 268.05 |
270.6
|
265.52
|
1.9M | 0.42% | ||||
| Feb 2 | 268.41 | 273.73 |
283.62
|
265.69
|
3.7M | -4.41% | ||||
| Feb 1 | 280.8 | 275.21 |
281.83
|
273.01
|
1.7M | 1.34% | ||||
| Jan 31 | 277.08 | 271.97 |
277.15
|
269.29
|
1.3M | 2.16% | ||||
| Jan 30 | 271.21 | 269.1 |
271.86
|
268.18
|
1.1M | 0.16% | ||||
| Jan 27 | 270.79 | 275.5 |
275.76
|
270.11
|
1.8M | -0.89% | ||||
| Jan 26 | 273.22 | 276.17 |
276.85
|
270.35
|
2.0M | -0.26% | ||||
| Jan 25 | 273.94 | 273.58 |
275.62
|
269.76
|
1.3M | -1.16% | ||||
| Jan 24 | 277.16 | 273.1 |
277.68
|
271.05
|
1.5M | 0.97% | ||||
| Jan 23 | 274.49 | 270 |
274.58
|
268.69
|
1.6M | 2.59% | ||||
| Jan 20 | 267.56 | 260 |
267.83
|
260
|
1.3M | 3.10% | ||||
| Jan 19 | 259.51 | 260.25 |
261.84
|
259
|
1.3M | -1.42% | ||||
| Jan 18 | 263.25 | 267.7 |
268.76
|
263.08
|
1.4M | -1.42% | ||||
| Jan 17 | 267.04 | 266 |
269.44
|
264.46
|
1.4M | -0.07% | ||||
| Jan 13 | 267.22 | 261.82 |
267.79
|
261.82
|
914K | 1.90% | ||||
| Jan 12 | 262.25 | 264.6 |
265.67
|
259.54
|
1.3M | -0.52% | ||||
| Jan 11 | 263.61 | 263.69 |
265
|
261.18
|
1.1M | 0.44% | ||||
| Jan 10 | 262.45 | 261.35 |
264.87
|
260.14
|
1.3M | 0.31% | ||||
| Jan 9 | 261.63 | 261.59 |
267.15
|
256.2
|
1.9M | -0.83% | ||||
| Jan 6 | 263.81 | 262.21 |
267.36
|
260.73
|
1.7M | 1.01% | ||||
| Jan 5 | 261.17 | 260.18 |
262.09
|
256.98
|
1.4M | -0.28% | ||||
| Jan 4 | 261.91 | 258.81 |
262.95
|
256.86
|
1.5M | 3.15% | ||||
| Jan 3 | 253.91 | 256.18 |
256.18
|
250.58
|
1.7M | 2.34% | ||||
| Dec 30 | 248.11 | 248.33 |
248.84
|
245.12
|
866K | -0.73% | ||||
| Dec 29 | 249.93 | 248.79 |
251.18
|
247.93
|
775K | 1.52% | ||||
| Dec 28 | 246.19 | 247.85 |
249.65
|
246.11
|
1.4M | -0.85% | ||||
| Dec 27 | 248.29 | 241.78 |
249.82
|
241.78
|
1.8M | 3.02% | ||||
| Dec 23 | 241.02 | 242.1 |
242.84
|
238.75
|
551K | -0.5% | ||||
| Dec 22 | 242.22 | 240.22 |
242.54
|
238.36
|
1.1M | -0.68% | ||||
| Dec 21 | 243.87 | 241.14 |
248.17
|
240.01
|
2.0M | 2.62% | ||||
| Dec 20 | 237.64 | 234.35 |
238.42
|
232.21
|
1.4M | 0.59% | ||||
| Dec 19 | 236.24 | 240.46 |
241.66
|
234.68
|
1.2M | -1.95% | ||||
| Dec 16 | 240.94 | 237.89 |
241.52
|
237.04
|
2.7M | 0.14% | ||||
| Dec 15 | 240.6 | 240.65 |
243.15
|
236.93
|
2.1M | -3.46% | ||||
| Dec 14 | 249.22 | 248.47 |
252.57
|
246.24
|
1.7M | 0.43% | ||||
| Dec 13 | 248.16 | 252.44 |
254.82
|
243.09
|
2.7M | 1.52% | ||||
| Dec 12 | 244.44 | 239.83 |
244.75
|
238.03
|
1.6M | 1.68% | ||||
| Dec 9 | 240.41 | 240.89 |
243.55
|
238.32
|
2.5M | -0.91% | ||||
| Dec 8 | 242.62 | 238.9 |
243.12
|
236.39
|
2.0M | 4.34% | ||||
| Dec 7 | 232.53 | 235.01 |
235.88
|
231.02
|
1.6M | -1.91% | ||||
| Dec 6 | 237.05 | 235.58 |
237.8
|
232.73
|
1.9M | 2.41% | ||||
| Dec 5 | 231.47 | 235.49 |
236.45
|
230.46
|
1.3M | -3.15% | ||||
| Dec 2 | 239.01 | 228.33 |
239.74
|
228.01
|
2.0M | 3.04% | ||||
| Dec 1 | 231.96 | 233.19 |
235.23
|
229.46
|
1.6M | -1.62% | ||||
| Nov 30 | 235.79 | 216.39 |
235.9
|
215.38
|
3.4M | 9.70% | ||||
| Nov 29 | 214.94 | 217.48 |
218.49
|
214.25
|
1.3M | -1.09% | ||||
| Nov 28 | 217.3 | 216.61 |
220.21
|
214.14
|
1.6M | -1.23% | ||||
| Nov 25 | 220.01 | 220.71 |
221.73
|
217.37
|
1.1M | -1.21% | ||||
| Nov 23 | 222.71 | 223 |
225.15
|
221.25
|
825K | 0.19% | ||||
| Nov 22 | 222.29 | 220.4 |
222.44
|
215.01
|
1.8M | 1.54% | ||||
| Nov 21 | 218.92 | 228.44 |
229.6
|
218.6
|
2.7M | -6.23% | ||||
| Nov 18 | 233.46 | 232.53 |
235.54
|
230.39
|
2.5M | 2.32% | ||||
| Nov 17 | 228.16 | 217.26 |
228.27
|
216.39
|
1.9M | 2.36% | ||||
| Nov 16 | 222.91 | 228.38 |
230.15
|
222.66
|
1.5M | -1.79% | ||||
| Nov 15 | 226.98 | 228.42 |
230.25
|
225.24
|
2.0M | 2.86% | ||||
| Nov 14 | 220.67 | 225.78 |
227.58
|
220.6
|
1.8M | -3.31% | ||||
| Nov 11 | 228.22 | 222.29 |
232.33
|
221.7
|
3.5M | 4.26% | ||||
| Nov 10 | 218.89 | 212.67 |
219.34
|
211.36
|
1.8M | 6.87% | ||||
| Nov 9 | 204.81 | 207 |
208.54
|
204
|
1.9M | -1.48% | ||||
| Nov 8 | 207.89 | 208.59 |
212.87
|
205.71
|
2.1M | 0.91% | ||||
| Nov 7 | 206.01 | 209.42 |
210.26
|
202.86
|
2.7M | -2.15% | ||||
| Nov 4 | 210.53 | 211.73 |
217.65
|
204.88
|
6.2M | 8.64% | ||||
| Nov 3 | 193.78 | 187.99 |
195.63
|
186.47
|
3.5M | 2.01% | ||||
| Nov 2 | 189.96 | 191.57 |
197.49
|
187.85
|
7.7M | -8.13% | ||||
| Nov 1 | 206.76 | 205.91 |
209.8
|
203.51
|
3.0M | 3.13% | ||||
| Oct 31 | 200.49 | 204.37 |
204.48
|
198.57
|
2.6M | -2.88% | ||||
| Oct 28 | 206.44 | 203.58 |
207.8
|
202.79
|
2.1M | 0.98% | ||||
| Oct 27 | 204.43 | 206.31 |
207.6
|
203.75
|
1.2M | -0.76% | ||||
| Oct 26 | 206 | 202.47 |
209.38
|
201.14
|
1.5M | 0.43% | ||||
| Oct 25 | 205.12 | 198.64 |
205.27
|
197.22
|
2.1M | 4.23% | ||||
| Oct 24 | 196.79 | 201.8 |
202.4
|
193.48
|
3.0M | -2.48% | ||||
| Oct 21 | 201.8 | 201.1 |
203.19
|
196.96
|
2.6M | 0.42% | ||||
| Oct 20 | 200.95 | 206.3 |
210.09
|
200.73
|
2.9M | -3.06% | ||||
| Oct 19 | 207.29 | 214.45 |
214.5
|
206.61
|
1.9M | -3.69% | ||||
| Oct 18 | 215.24 | 219.08 |
220.3
|
213.33
|
2.1M | 1.06% | ||||
| Oct 17 | 212.98 | 211.78 |
215.02
|
210.93
|
1.3M | 1.75% | ||||
| Oct 14 | 209.31 | 215.81 |
217.16
|
208.79
|
1.4M | -1.85% | ||||
| Oct 13 | 213.26 | 209.07 |
215.65
|
206.19
|
1.9M | -0.86% | ||||
| Oct 12 | 215.1 | 216.07 |
216.28
|
211.82
|
1.8M | 0.49% | ||||
| Oct 11 | 214.05 | 215.66 |
218.72
|
210.66
|
1.6M | -1.31% | ||||
| Oct 10 | 216.9 | 219.81 |
220.24
|
214.19
|
930K | -1.31% | ||||
| Oct 7 | 219.77 | 226.08 |
226.63
|
218.8
|
1.4M | -4.07% | ||||
| Oct 6 | 229.1 | 225.56 |
231.6
|
225.55
|
1.9M | 1.26% | ||||
| Oct 5 | 226.24 | 224.09 |
227.12
|
221.01
|
1.2M | -0.45% | ||||
| Oct 4 | 227.26 | 223.61 |
227.46
|
223.54
|
1.6M | 3.73% | ||||
| Oct 3 | 219.09 | 217.86 |
221.13
|
213.08
|
2.1M | 1.48% | ||||
| Sep 30 | 215.9 | 217.86 |
221.11
|
215.85
|
1.7M | -1.57% | ||||
| Sep 29 | 219.35 | 225.3 |
226.63
|
216.51
|
1.8M | -3.85% | ||||
| Sep 28 | 228.14 | 226.18 |
228.94
|
224.26
|
1.6M | 0.91% | ||||
| Sep 27 | 226.08 | 235.53 |
236.16
|
223.73
|
2.2M | -2.74% | ||||
| Sep 26 | 232.46 | 227.87 |
234.34
|
225.53
|
1.6M | 1.50% | ||||
| Sep 23 | 229.02 | 231.99 |
233.41
|
225.56
|
1.4M | -2.51% | ||||
| Sep 22 | 234.91 | 236.66 |
237.64
|
233
|
1.1M | -1.24% | ||||
| Sep 21 | 237.86 | 245.56 |
247.43
|
237.86
|
1.3M | -0.68% | ||||
| Sep 20 | 239.5 | 239.02 |
241.44
|
237.46
|
1.2M | -0.89% | ||||
| Sep 19 | 241.66 | 236.29 |
241.67
|
236
|
1.0M | 0.95% | ||||
| Sep 16 | 239.38 | 241.82 |
242.51
|
237.63
|
1.7M | -2.21% | ||||
| Sep 15 | 244.78 | 243.86 |
249.1
|
243.38
|
1.3M | -0.55% | ||||
| Sep 14 | 246.14 | 245.66 |
247.96
|
242.68
|
1.0M | 0.36% | ||||
| Sep 13 | 245.26 | 248 |
250.69
|
244.92
|
1.2M | -3.98% | ||||
| Sep 12 | 255.42 | 253.98 |
260.28
|
253.64
|
1.3M | 1% | ||||
| Sep 9 | 252.9 | 250.06 |
254.04
|
249.98
|
1.6M | 2% | ||||
| Sep 8 | 247.94 | 245.29 |
249.71
|
243.4
|
1.6M | -0.02% | ||||
| Sep 7 | 247.99 | 247.08 |
249.86
|
243.93
|
1.8M | 0.75% | ||||
| Sep 6 | 246.15 | 249.32 |
251.16
|
244.89
|
1.4M | -0.87% | ||||
| Sep 2 | 248.32 | 255.36 |
255.79
|
246.85
|
1.0M | -1.14% | ||||
| Sep 1 | 251.18 | 252.16 |
252.75
|
247.08
|
1.9M | -1.26% | ||||
| Aug 31 | 254.38 | 258.29 |
259.35
|
254.34
|
1.5M | -1.06% | ||||
| Aug 30 | 257.11 | 260.73 |
262.58
|
254.79
|
981K | -1.05% | ||||
| Aug 29 | 259.84 | 258.7 |
264.52
|
258.7
|
779K | -0.78% | ||||
| Aug 26 | 261.88 | 278.19 |
279.32
|
261.55
|
1.1M | -5.57% | ||||
| Aug 25 | 277.32 | 266.96 |
277.56
|
266.57
|
1.2M | 4.48% | ||||
| Aug 24 | 265.43 | 266 |
267.48
|
263.81
|
1.2M | -0.05% | ||||
| Aug 23 | 265.56 | 263.64 |
267.94
|
263.56
|
924K | 0.11% | ||||
| Aug 22 | 265.27 | 267.43 |
270.56
|
264.74
|
1.2M | -2.93% | ||||
| Aug 19 | 273.28 | 280.19 |
280.79
|
271.69
|
1.4M | -2.96% | ||||
| Aug 18 | 281.62 | 271 |
284.45
|
268.18
|
2.5M | 1.84% | ||||
| Aug 17 | 276.52 | 273.07 |
278.15
|
271.8
|
1.2M | 0.15% | ||||
| Aug 16 | 276.11 | 274.99 |
278.09
|
273.09
|
1.1M | -0.09% | ||||
| Aug 15 | 276.37 | 273.38 |
277.09
|
272.42
|
1.0M | 0.36% | ||||
| Aug 12 | 275.38 | 273.9 |
275.43
|
270.78
|
1.1M | 1.86% | ||||
| Aug 11 | 270.36 | 274.79 |
276.57
|
269.37
|
1.0M | -0.79% | ||||
| Aug 10 | 272.5 | 270.04 |
274.13
|
270.04
|
797K | 2.59% | ||||
| Aug 9 | 265.63 | 268.74 |
269.17
|
265
|
1.0M | -1.68% | ||||
| Aug 8 | 270.16 | 269.42 |
273.38
|
268.43
|
1.1M | -0.21% | ||||
| Aug 5 | 270.74 | 268.75 |
271.98
|
266.46
|
999K | -0.94% | ||||
| Aug 4 | 273.31 | 269.53 |
273.92
|
268.55
|
844K | 1.39% | ||||
| Aug 3 | 269.56 | 269.54 |
270.28
|
264.92
|
1.4M | 0.44% | ||||
| Aug 2 | 268.39 | 270.5 |
273.35
|
267.17
|
1.3M | -1.87% | ||||
| Aug 1 | 273.51 | 270.37 |
274.69
|
268.23
|
1.4M | 0.15% | ||||
| Jul 29 | 273.1 | 272.63 |
274.15
|
271.03
|
1.4M | 0.67% | ||||
| Jul 28 | 271.29 | 265.06 |
271.89
|
260.82
|
1.5M | 2.99% | ||||
| Jul 27 | 263.42 | 255.17 |
264.37
|
253.85
|
1.3M | 4.61% | ||||
| Jul 26 | 251.82 | 255.39 |
255.93
|
250.69
|
971K | -2.66% | ||||
| Jul 25 | 258.69 | 259.84 |
261.05
|
254.02
|
586K | -0.54% | ||||
| Jul 22 | 260.1 | 263.34 |
265.8
|
257.94
|
801K | -0.94% | ||||
| Jul 21 | 262.57 | 258.08 |
262.83
|
256.74
|
1.2M | 1.85% | ||||
| Jul 20 | 257.8 | 255.59 |
258.7
|
253.4
|
1.0M | 0.94% | ||||
| Jul 19 | 255.4 | 249.59 |
255.63
|
247.38
|
1.1M | 3.92% | ||||
| Jul 18 | 245.77 | 248.86 |
254.33
|
244.9
|
890K | 0.09% | ||||
| Jul 15 | 245.54 | 246.77 |
248.05
|
244.57
|
792K | 0.64% | ||||
| Jul 14 | 243.98 | 242.99 |
244.67
|
240.67
|
906K | -0.59% | ||||
| Jul 13 | 245.44 | 239.37 |
248.81
|
238.52
|
1.0M | 0.47% | ||||
| Jul 12 | 244.3 | 243.97 |
247.29
|
242.51
|
1.2M | -0.53% | ||||
| Jul 11 | 245.59 | 249.53 |
251.3
|
244.8
|
1.4M | -2.34% | ||||
| Jul 8 | 251.48 | 257.02 |
257.27
|
248.76
|
1.4M | -3.03% | ||||
| Jul 7 | 259.34 | 258.19 |
260
|
256.11
|
1.0M | 0.82% | ||||
| Jul 6 | 257.24 | 259.87 |
261.95
|
256.99
|
1.3M | -0.69% | ||||
| Jul 5 | 259.03 | 249.71 |
259.33
|
249.22
|
1.1M | 0.98% | ||||
| Jul 1 | 256.52 | 254.45 |
257.15
|
250.72
|
945K | 0.73% | ||||
| Jun 30 | 254.67 | 253.09 |
256.89
|
248.64
|
1.3M | -0.9% | ||||
| Jun 29 | 256.99 | 256.6 |
258.11
|
253.16
|
1.0M | -0.15% | ||||
| Jun 28 | 257.37 | 261.09 |
268.6
|
256.31
|
1.7M | -2.09% | ||||
| Jun 27 | 262.87 | 268.64 |
269.88
|
261.45
|
1.4M | -2.71% | ||||
| Jun 24 | 270.2 | 261.94 |
270.3
|
260.67
|
2.1M | 4.50% | ||||
| Jun 23 | 258.56 | 250.17 |
258.82
|
250.17
|
1.8M | 4.30% | ||||
| Jun 22 | 247.91 | 244.75 |
249.96
|
243.55
|
1.2M | 0.47% | ||||
| Jun 21 | 246.76 | 241.92 |
247.95
|
237.6
|
1.7M | 3.75% | ||||
| Jun 17 | 237.83 | 233 |
240.75
|
232.9
|
1.9M | 2.02% | ||||
| Jun 16 | 233.12 | 236.95 |
239.97
|
230.18
|
1.6M | -4.11% | ||||
| Jun 15 | 243.12 | 241.54 |
249.32
|
238.01
|
1.6M | 0.97% | ||||
| Jun 14 | 240.78 | 238.02 |
246.76
|
238
|
1.3M | 1.06% | ||||
| Jun 13 | 238.26 | 240.87 |
243.67
|
236.05
|
1.7M | -4.5% | ||||
| Jun 10 | 249.48 | 253.74 |
254.33
|
248.72
|
1.3M | -3.6% | ||||
| Jun 9 | 258.79 | 266.45 |
266.49
|
258.7
|
1.6M | -3.39% | ||||
| Jun 8 | 267.86 | 267.52 |
272.71
|
266.23
|
1.5M | -1.28% | ||||
| Jun 7 | 271.32 | 260.81 |
271.67
|
260.81
|
1.5M | 2.12% | ||||
| Jun 6 | 265.68 | 267.88 |
269.77
|
264.48
|
1.3M | 0.55% | ||||
| Jun 3 | 264.22 | 259.43 |
264.96
|
259.23
|
1.8M | -0.07% | ||||
| Jun 2 | 264.4 | 253.12 |
264.59
|
251.93
|
1.9M | 5.58% | ||||
| Jun 1 | 250.42 | 257.36 |
261.32
|
250.2
|
1.6M | -1.66% | ||||
| May 31 | 254.65 | 253.68 |
262.89
|
251.64
|
3.7M | 1.11% | ||||
| May 27 | 251.86 | 246.48 |
254.58
|
243.09
|
1.8M | 4.77% | ||||
| May 26 | 240.4 | 235.48 |
241.5
|
233.79
|
1.2M | 3.57% | ||||
| May 25 | 232.11 | 230.17 |
232.88
|
225.7
|
1.4M | 0.02% | ||||
| May 24 | 232.06 | 235.28 |
236.23
|
227.79
|
1.7M | -1.92% | ||||
| May 23 | 236.6 | 240.19 |
240.19
|
231.31
|
1.5M | -0.26% | ||||
| May 20 | 237.21 | 237.15 |
238.88
|
229.49
|
1.8M | 0.78% | ||||
| May 19 | 235.38 | 228.47 |
239.1
|
227.71
|
2.2M | 2.73% | ||||
| May 18 | 229.13 | 238 |
238.42
|
228.43
|
2.1M | -5.54% | ||||
| May 17 | 242.58 | 240.98 |
242.99
|
234.76
|
2.2M | 3.06% | ||||
| May 16 | 235.38 | 238.87 |
239.95
|
234.65
|
1.6M | -2.08% | ||||
| May 13 | 240.39 | 234.52 |
241.51
|
234.16
|
1.8M | 4.06% | ||||
| May 12 | 231 | 227.07 |
235.21
|
225.39
|
2.2M | 0.66% | ||||
| May 11 | 229.49 | 232.52 |
239.26
|
228.67
|
1.7M | -0.08% | ||||
| May 10 | 229.68 | 237.35 |
238.49
|
227.2
|
2.2M | -1.67% | ||||
| May 9 | 233.58 | 235.1 |
240.3
|
232
|
2.0M | -2.8% | ||||
| May 6 | 240.3 | 239.57 |
242.73
|
234.26
|
1.8M | -0.63% | ||||
| May 5 | 241.83 | 250.82 |
252.5
|
238.29
|
2.6M | -6% | ||||
| May 4 | 257.26 | 246.74 |
258.19
|
243.05
|
2.2M | 4.78% | ||||
| May 3 | 245.52 | 227.5 |
252
|
227.49
|
4.8M | -5.8% | ||||
| May 2 | 260.63 | 261.11 |
263.4
|
253.36
|
2.7M | -1.3% | ||||
| Apr 29 | 264.06 | 268.41 |
272.46
|
262.83
|
1.5M | -3.04% | ||||
| Apr 28 | 272.33 | 262.3 |
274.71
|
262.12
|
1.5M | 4.89% | ||||
| Apr 27 | 259.64 | 255.39 |
263.1
|
255.19
|
1.4M | 1.91% | ||||
| Apr 26 | 254.77 | 265.95 |
266.08
|
254.77
|
1.4M | -5.01% | ||||
| Apr 25 | 268.22 | 263.04 |
268.78
|
257.76
|
1.4M | 1.58% | ||||
| Apr 22 | 264.04 | 273.46 |
275.96
|
263.54
|
1.5M | -2.91% | ||||
| Apr 21 | 271.95 | 280.89 |
283.61
|
271.2
|
949K | -2.27% | ||||
| Apr 20 | 278.26 | 283.13 |
285.79
|
277.82
|
1.6M | 1.35% | ||||
| Apr 19 | 274.56 | 262.38 |
276.22
|
262.38
|
1.8M | 3.95% | ||||
| Apr 18 | 264.12 | 263.11 |
266.29
|
262.4
|
1.1M | 0.09% | ||||
| Apr 14 | 263.87 | 267 |
270.7
|
263.69
|
1.6M | -1.02% | ||||
| Apr 13 | 266.58 | 263.85 |
267.66
|
262.42
|
968K | 1.48% | ||||
| Apr 12 | 262.7 | 265.19 |
269.66
|
261.21
|
1.3M | 0.16% | ||||
| Apr 11 | 262.28 | 264 |
266.02
|
260.55
|
1.3M | -1.64% | ||||
| Apr 8 | 266.64 | 267.64 |
270.45
|
266.25
|
1.1M | -0.14% | ||||
| Apr 7 | 267.02 | 267.87 |
271.37
|
262.93
|
1.8M | 0.87% | ||||
| Apr 6 | 264.73 | 268.61 |
268.61
|
261.04
|
2.0M | -2.91% | ||||
| Apr 5 | 272.66 | 274.09 |
276.78
|
271.55
|
1.0M | -2.14% | ||||
| Apr 4 | 278.62 | 274.32 |
279.6
|
272.23
|
1.3M | 1.53% | ||||
| Apr 1 | 274.41 | 275.21 |
276.93
|
272.12
|
1.2M | 0.77% | ||||
| Mar 31 | 272.32 | 278.58 |
279.42
|
272.32
|
1.4M | -2.45% | ||||
| Mar 30 | 279.16 | 283.13 |
283.49
|
277.21
|
1.2M | -2.03% | ||||
| Mar 29 | 284.93 | 288.33 |
289.59
|
281.68
|
1.2M | 2.63% | ||||
| Mar 28 | 277.62 | 276.67 |
277.77
|
271.88
|
1.1M | 0.99% | ||||
| Mar 25 | 274.89 | 278.91 |
280.53
|
272.56
|
982K | -0.65% | ||||
| Mar 24 | 276.68 | 275.87 |
276.8
|
273.07
|
836K | 1.19% | ||||
| Mar 23 | 273.43 | 279.31 |
280.99
|
273.25
|
1.0M | -3% | ||||
| Mar 22 | 281.9 | 278.68 |
282.85
|
276.87
|
1.6M | 2.89% | ||||
| Mar 21 | 273.97 | 275.66 |
278.76
|
270.45
|
1.3M | -1.05% | ||||
| Mar 18 | 276.87 | 273.67 |
279.19
|
271.26
|
2.0M | 1.64% | ||||
| Mar 17 | 272.39 | 269.52 |
274.43
|
268.46
|
1.7M | 0.56% | ||||
| Mar 16 | 270.88 | 264.37 |
272.38
|
263
|
2.0M | 4.63% | ||||
| Mar 15 | 258.9 | 255.07 |
259.99
|
252.77
|
2.2M | 3.40% | ||||
| Mar 14 | 250.38 | 266.07 |
266.26
|
248.42
|
2.9M | -5.24% | ||||
| Mar 11 | 264.23 | 278.12 |
279
|
264.07
|
1.9M | -3.34% | ||||
| Mar 10 | 273.36 | 274.83 |
276.14
|
269.95
|
1.5M | -1.56% | ||||
| Mar 9 | 277.68 | 282.98 |
283.94
|
276.1
|
1.4M | 2.91% | ||||
| Mar 8 | 269.84 | 262.55 |
279.07
|
262.23
|
2.6M | 2.26% | ||||
| Mar 7 | 263.87 | 285.08 |
285.51
|
262.81
|
2.5M | -7.64% | ||||
| Mar 4 | 285.69 | 286.78 |
289.7
|
283.85
|
1.6M | -2.23% | ||||
| Mar 3 | 292.2 | 294.4 |
295.98
|
286.02
|
1.6M | 0.15% | ||||
| Mar 2 | 291.75 | 289.47 |
294.05
|
287.75
|
1.1M | 2.16% | ||||
| Mar 1 | 285.59 | 294.99 |
294.99
|
282.37
|
2.0M | -3.62% | ||||
| Feb 28 | 296.33 | 295.52 |
298.19
|
292.52
|
1.5M | -1.33% | ||||
| Feb 25 | 300.33 | 294.76 |
300.74
|
293.05
|
927K | 2.46% | ||||
| Feb 24 | 293.13 | 281.98 |
293.67
|
279.37
|
2.0M | 0.76% | ||||
| Feb 23 | 290.93 | 300.05 |
300.12
|
290.58
|
1.4M | -1.61% | ||||
| Feb 22 | 295.68 | 300 |
301.76
|
293.55
|
1.9M | -2.41% | ||||
| Feb 18 | 302.99 | 305.12 |
307.12
|
300.85
|
1.0M | -0.43% | ||||
| Feb 17 | 304.29 | 307.1 |
309.99
|
303.38
|
1.0M | -1.41% | ||||
| Feb 16 | 308.65 | 306 |
310.12
|
302.93
|
984K | 0.36% | ||||
| Feb 15 | 307.53 | 309.73 |
311.59
|
306.12
|
1.3M | 1.21% | ||||
| Feb 14 | 303.85 | 300.77 |
305.14
|
299.65
|
1.4M | 1.02% | ||||
| Feb 11 | 300.77 | 313.31 |
315.5
|
300.1
|
2.0M | -4.7% | ||||
| Feb 10 | 315.61 | 313.57 |
319.32
|
310.82
|
1.4M | -1.38% | ||||
| Feb 9 | 320.04 | 319.68 |
324.7
|
317.04
|
1.3M | 1.57% | ||||
| Feb 8 | 315.08 | 311.14 |
315.5
|
310.11
|
1.2M | 0.21% | ||||
| Feb 7 | 314.43 | 315.53 |
318.52
|
311.42
|
1.3M | 0.34% | ||||
| Feb 4 | 313.35 | 309.88 |
316.96
|
305.02
|
2.6M | 3.37% | ||||
| Feb 3 | 303.12 | 304.82 |
317.97
|
299.95
|
2.4M | -5.03% | ||||
| Feb 2 | 319.17 | 317.27 |
319.53
|
312.2
|
2.2M | 1.32% | ||||
| Feb 1 | 315.02 | 312.04 |
316.24
|
308.79
|
1.7M | 1.04% | ||||
| Jan 31 | 311.79 | 302.58 |
311.82
|
302.58
|
1.5M | 2.63% | ||||
| Jan 28 | 303.79 | 294.9 |
304.15
|
292.01
|
1.9M | 1.88% | ||||
| Jan 27 | 298.19 | 298.14 |
304.89
|
294.24
|
2.2M | 1.92% | ||||
| Jan 26 | 292.57 | 298.43 |
304.43
|
289.14
|
1.8M | -0.56% | ||||
| Jan 25 | 294.21 | 297.85 |
300.3
|
292.94
|
1.8M | -2.51% | ||||
| Jan 24 | 301.79 | 294 |
303.73
|
283.54
|
2.6M | 1.61% | ||||
| Jan 21 | 297.02 | 300 |
302.57
|
296.76
|
2.2M | -1.34% | ||||
| Jan 20 | 301.06 | 311.37 |
315.77
|
300.06
|
2.0M | -2.73% | ||||
| Jan 19 | 309.52 | 314.89 |
319.07
|
309.01
|
2.0M | -0.46% | ||||
| Jan 18 | 310.95 | 314.7 |
317.15
|
309.42
|
2.4M | -3.45% | ||||
| Jan 14 | 322.05 | 330.39 |
331.15
|
318.64
|
2.5M | -3.69% | ||||
| Jan 13 | 334.38 | 345.55 |
346.79
|
331.99
|
1.3M | -3.23% | ||||
| Jan 12 | 345.55 | 343.97 |
349.45
|
342.35
|
1.6M | 1.46% | ||||
| Jan 11 | 340.57 | 336 |
340.95
|
331.57
|
1.0M | 1.39% | ||||
| Jan 10 | 335.89 | 349.5 |
349.6
|
333.36
|
1.9M | -5.36% | ||||
| Jan 7 | 354.93 | 355 |
357.45
|
350.07
|
936K | -0.13% | ||||
| Jan 6 | 355.39 | 357 |
357.57
|
353
|
1.1M | -0.2% | ||||
| Jan 5 | 356.11 | 367 |
368.66
|
356.1
|
2.1M | -4.24% | ||||
| Jan 4 | 371.86 | 372.11 |
373.98
|
368.14
|
1.0M | 0.42% | ||||
| Jan 3 | 370.29 | 368.49 |
374.2
|
366.91
|
1.0M | 0.02% | ||||
| Dec 31 | 370.2 | 367.66 |
371.34
|
367.45
|
613K | 0.78% | ||||
| Dec 30 | 367.34 | 370 |
372.36
|
367.1
|
505K | -0.74% | ||||
| Dec 29 | 370.08 | 367.8 |
371.73
|
367.4
|
573K | 0.62% | ||||
| Dec 28 | 367.8 | 369.94 |
370.83
|
367.59
|
539K | -0.4% | ||||
| Dec 27 | 369.27 | 366 |
369.79
|
366
|
553K | 0.90% | ||||
| Dec 23 | 365.99 | 361.9 |
367.95
|
361.9
|
898K | 1.19% | ||||
| Dec 22 | 361.7 | 353.31 |
361.9
|
353.25
|
1.1M | 2.54% | ||||
| Dec 21 | 352.75 | 348.98 |
353.91
|
347.3
|
992K | 2.09% | ||||
| Dec 20 | 345.54 | 342.2 |
346.15
|
340.14
|
1.1M | -0.12% | ||||
| Dec 17 | 345.96 | 360.16 |
361.73
|
343.45
|
2.6M | -4.61% | ||||
| Dec 16 | 362.68 | 366.72 |
369.24
|
360.22
|
1.4M | -0.67% | ||||
| Dec 15 | 365.12 | 356.25 |
365.33
|
355.05
|
1.0M | 2.34% | ||||
| Dec 14 | 356.76 | 358 |
358
|
352.87
|
1.1M | -0.99% | ||||
| Dec 13 | 360.34 | 360.19 |
362.47
|
357.94
|
1.1M | -0.29% | ||||
| Dec 10 | 361.39 | 359.18 |
362.7
|
355.31
|
842K | 1.56% | ||||
| Dec 9 | 355.84 | 355.38 |
361.02
|
355.17
|
994K | -0.09% | ||||
| Dec 8 | 356.15 | 353.6 |
357
|
351.23
|
944K | 0.71% | ||||
| Dec 7 | 353.64 | 347.25 |
357.74
|
347.25
|
1.3M | 3.54% | ||||
| Dec 6 | 341.55 | 337.58 |
343.7
|
337.33
|
1.4M | 1.86% | ||||
| Dec 3 | 335.3 | 339.3 |
347.35
|
330.19
|
1.5M | 0.19% | ||||
| Dec 2 | 334.67 | 327.66 |
336.51
|
326.51
|
1.0M | 2.87% | ||||
| Dec 1 | 325.33 | 335 |
337.09
|
325.1
|
1.3M | -2.03% | ||||
| Nov 30 | 332.07 | 338.33 |
338.48
|
331.15
|
3.5M | -2.35% | ||||
| Nov 29 | 340.05 | 336.89 |
342.4
|
334.48
|
1.8M | 1.70% | ||||
| Nov 26 | 334.35 | 341.48 |
345.84
|
334.07
|
1.4M | -4.26% | ||||
| Nov 24 | 349.21 | 348.41 |
350.58
|
346.75
|
1.0M | -0.16% | ||||
| Nov 23 | 349.76 | 349.13 |
351.11
|
346.09
|
1.1M | -0.2% | ||||
| Nov 22 | 350.47 | 353.99 |
357.82
|
350.26
|
1.0M | -0.67% | ||||
| Nov 19 | 352.85 | 350.35 |
354.93
|
346.25
|
1.6M | 1.63% | ||||
| Nov 18 | 347.2 | 347.97 |
348.5
|
342.04
|
1.8M | -2.05% | ||||
| Nov 17 | 354.46 | 352.85 |
356.51
|
348.8
|
1.2M | 1.18% | ||||
| Nov 16 | 350.32 | 347.95 |
351.82
|
347.19
|
798K | 0.65% | ||||
| Nov 15 | 348.07 | 347.11 |
350.68
|
346.61
|
1.0M | 0.39% | ||||
| Nov 12 | 346.72 | 346.25 |
346.85
|
343.53
|
1.1M | 0.67% | ||||
| Nov 11 | 344.41 | 345.76 |
347.59
|
340.46
|
863K | -0.2% | ||||
| Nov 10 | 345.11 | 345.45 |
350.98
|
343.52
|
1.0M | -0.56% | ||||
| Nov 9 | 347.07 | 349.03 |
349.67
|
345.57
|
674K | -0.66% | ||||
| Nov 8 | 349.39 | 351.08 |
353.45
|
345.13
|
796K | -0.03% | ||||
| Nov 5 | 349.5 | 340.66 |
350.37
|
340.13
|
1.3M | 2.87% | ||||
| Nov 4 | 339.75 | 342 |
342
|
336.99
|
843K | -0.19% | ||||
| Nov 3 | 340.38 | 335 |
341.25
|
331.06
|
1.5M | 0.52% | ||||
| Nov 2 | 338.62 | 316.17 |
341.68
|
313.41
|
2.7M | 4.14% | ||||
| Nov 1 | 325.15 | 326.5 |
328.18
|
320.36
|
1.3M | 0.25% | ||||
| Oct 29 | 324.33 | 323.74 |
327.02
|
322.65
|
1.1M | -0.36% | ||||
| Oct 28 | 325.5 | 325.85 |
327.3
|
323.73
|
942K | 0.04% | ||||
| Oct 27 | 325.37 | 332.23 |
333.26
|
325.17
|
773K | -1.72% | ||||
| Oct 26 | 331.05 | 331 |
333.65
|
329.43
|
1.2M | 0.30% | ||||
| Oct 25 | 330.06 | 327.52 |
330.98
|
323.24
|
1.4M | 0.74% | ||||
| Oct 22 | 327.64 | 318.38 |
328.86
|
318.31
|
1.4M | 3.11% | ||||
| Oct 21 | 317.77 | 305.99 |
319.24
|
305.23
|
2.0M | 4.44% | ||||
| Oct 20 | 304.25 | 314.89 |
314.98
|
303.99
|
2.8M | -2.62% | ||||
| Oct 19 | 312.43 | 317.71 |
319.08
|
310.51
|
1.2M | -1.86% | ||||
| Oct 18 | 318.36 | 316.35 |
318.82
|
314.71
|
851K | -0.77% | ||||
| Oct 15 | 320.82 | 321.95 |
322.54
|
318.78
|
835K | 0.40% | ||||
| Oct 14 | 319.54 | 317.71 |
321.95
|
317.56
|
946K | 1.44% | ||||
| Oct 13 | 315.01 | 310.39 |
316.17
|
309.68
|
1.0M | 1.92% | ||||
| Oct 12 | 309.08 | 310.62 |
313.68
|
307.82
|
845K | -0.28% | ||||
| Oct 11 | 309.96 | 311.94 |
314.71
|
309.41
|
775K | -0.56% | ||||
| Oct 8 | 311.71 | 315.63 |
316.09
|
311.46
|
589K | -0.98% | ||||
| Oct 7 | 314.79 | 316.35 |
319.37
|
314.19
|
800K | 0.40% | ||||
| Oct 6 | 313.55 | 307.05 |
313.98
|
306.82
|
1.1M | 0.12% | ||||
| Oct 5 | 313.18 | 309.92 |
316.24
|
307.55
|
1.6M | 2.28% | ||||
| Oct 4 | 306.2 | 308.95 |
311.16
|
302.3
|
1.3M | -1.44% | ||||
| Oct 1 | 310.68 | 303.48 |
312.27
|
301.67
|
1.4M | 3.58% | ||||
| Sep 30 | 299.93 | 307.93 |
308.38
|
299.76
|
1.7M | -2.11% | ||||
| Sep 29 | 306.4 | 310.24 |
310.93
|
305.49
|
991K | -1.01% | ||||
| Sep 28 | 309.54 | 316.95 |
317.96
|
308
|
1.2M | -2.87% | ||||
| Sep 27 | 318.68 | 318.98 |
322.3
|
318.02
|
756K | -0.61% | ||||
| Sep 24 | 320.65 | 319.96 |
321.55
|
317.96
|
891K | -0.21% | ||||
| Sep 23 | 321.32 | 321 |
324.46
|
320.74
|
1.3M | 0.87% | ||||
| Sep 22 | 318.56 | 314.37 |
320.46
|
312.61
|
1.4M | 2.24% | ||||
| Sep 21 | 311.58 | 313 |
315.18
|
311.25
|
953K | 0.32% | ||||
| Sep 20 | 310.6 | 311.46 |
313.6
|
308.07
|
1.9M | -2.9% | ||||
| Sep 17 | 319.88 | 320.72 |
323.59
|
318.55
|
1.7M | -1.01% | ||||
| Sep 16 | 323.13 | 325.51 |
326.02
|
320.1
|
1.0M | -0.96% | ||||
| Sep 15 | 326.25 | 331 |
331.63
|
323.04
|
1.7M | -1.38% | ||||
| Sep 14 | 330.82 | 333.88 |
334.01
|
330.03
|
843K | -0.63% | ||||
| Sep 13 | 332.93 | 338.67 |
338.89
|
329.23
|
826K | -0.83% | ||||
| Sep 10 | 335.71 | 341.27 |
341.61
|
335.44
|
613K | -0.53% | ||||
| Sep 9 | 337.49 | 337.31 |
338.71
|
336.67
|
894K | 0.22% | ||||
| Sep 8 | 336.76 | 336.98 |
337.66
|
333.32
|
900K | -0.24% | ||||
| Sep 7 | 337.57 | 341.27 |
342.35
|
335.33
|
971K | -1.25% | ||||
| Sep 3 | 341.83 | 343.18 |
344.67
|
340.49
|
739K | -0.65% | ||||
| Sep 2 | 344.06 | 345.56 |
347.82
|
342.62
|
694K | -0.07% | ||||
| Sep 1 | 344.31 | 341.7 |
347.32
|
341.24
|
685K | 1.12% | ||||
| Aug 31 | 340.49 | 344.06 |
344.78
|
340.12
|
1.3M | -0.87% | ||||
| Aug 30 | 343.48 | 342.25 |
344.9
|
342.25
|
864K | 0.78% | ||||
| Aug 27 | 340.82 | 337.68 |
341.79
|
336.6
|
869K | 1.29% | ||||
| Aug 26 | 336.49 | 337.34 |
339.18
|
335.45
|
607K | 0.35% | ||||
| Aug 25 | 335.32 | 339.74 |
340.25
|
334.53
|
782K | -0.68% | ||||
| Aug 24 | 337.6 | 336.45 |
338.96
|
334.28
|
654K | 0.39% | ||||
| Aug 23 | 336.29 | 332.24 |
339.99
|
331.75
|
1.1M | 1.85% | ||||
| Aug 20 | 330.18 | 327.25 |
330.69
|
326.85
|
958K | 0.85% | ||||
| Aug 19 | 327.4 | 319.08 |
330.8
|
317.05
|
2.3M | 2.61% | ||||
| Aug 18 | 319.08 | 319.54 |
322.78
|
317.94
|
1.7M | -1.09% | ||||
| Aug 17 | 322.6 | 326 |
326.67
|
320.77
|
1.1M | -1.64% | ||||
| Aug 16 | 327.98 | 326.45 |
328.43
|
322.79
|
1.1M | 0.42% | ||||
| Aug 13 | 326.6 | 326.13 |
328.17
|
326.02
|
649K | -0.06% | ||||
| Aug 12 | 326.78 | 327.21 |
328.19
|
324.61
|
668K | -0.25% | ||||
| Aug 11 | 327.59 | 328 |
329.78
|
326.34
|
556K | -0.04% | ||||
| Aug 10 | 327.72 | 327 |
327.76
|
324.19
|
532K | 0.38% | ||||
| Aug 9 | 326.47 | 328.84 |
328.84
|
325.32
|
726K | -0.72% | ||||
| Aug 6 | 328.83 | 329.99 |
330.41
|
327.82
|
550K | 0.04% | ||||
| Aug 5 | 328.69 | 327.58 |
330.01
|
326.37
|
769K | 0.89% | ||||
| Aug 4 | 325.78 | 326.55 |
327.9
|
324.61
|
807K | -0.54% | ||||
| Aug 3 | 327.54 | 328.19 |
328.3
|
324.42
|
688K | -0.04% | ||||
| Aug 2 | 327.67 | 332.27 |
333.82
|
327.17
|
1.1M | -1.85% | ||||
| Jul 30 | 333.83 | 333.33 |
335.8
|
332.16
|
719K | 0.07% | ||||
| Jul 29 | 333.59 | 332.72 |
336.55
|
332.08
|
844K | 0.82% | ||||
| Jul 28 | 330.87 | 331.49 |
331.83
|
329.68
|
653K | 0.33% | ||||
| Jul 27 | 329.78 | 332.65 |
332.83
|
327.93
|
990K | -1.06% | ||||
| Jul 26 | 333.32 | 332.73 |
333.71
|
330.36
|
748K | -0.07% | ||||
| Jul 23 | 333.55 | 326.84 |
333.68
|
326.84
|
772K | 2.13% | ||||
| Jul 22 | 326.58 | 322.7 |
326.83
|
320.74
|
761K | 1.08% | ||||
| Jul 21 | 323.08 | 325.04 |
325.63
|
322.57
|
676K | -0.11% | ||||
| Jul 20 | 323.45 | 316.54 |
325.02
|
316.11
|
788K | 2.32% | ||||
| Jul 19 | 316.11 | 319.97 |
321.68
|
313.71
|
1.4M | -2.58% | ||||
| Jul 16 | 324.49 | 328.38 |
328.65
|
323.59
|
687K | -0.76% | ||||
| Jul 15 | 326.96 | 326.2 |
327.59
|
324.11
|
853K | 0.12% | ||||
| Jul 14 | 326.56 | 324.99 |
326.77
|
323.41
|
1.5M | 1.85% | ||||
| Jul 13 | 320.63 | 320 |
322.8
|
319.9
|
858K | 0.05% | ||||
| Jul 12 | 320.48 | 317.23 |
322.22
|
316.81
|
835K | 0.82% | ||||
| Jul 9 | 317.87 | 314.86 |
318.09
|
314.07
|
628K | 1.37% | ||||
| Jul 8 | 313.57 | 314.71 |
314.87
|
307.86
|
1.5M | -1.75% | ||||
| Jul 7 | 319.15 | 320.21 |
321.9
|
318.9
|
735K | 0.03% | ||||
| Jul 6 | 319.04 | 317.43 |
320.43
|
316.84
|
1.1M | 0.47% | ||||
| Jul 2 | 317.56 | 317.57 |
318.93
|
316.32
|
620K | 0.15% | ||||
| Jul 1 | 317.08 | 320 |
320.26
|
315.86
|
1.2M | -0.31% | ||||
| Jun 30 | 318.08 | 315.28 |
318.79
|
315.07
|
1.1M | 0.18% | ||||
| Jun 29 | 317.51 | 314.32 |
318.34
|
314.31
|
927K | 0.94% | ||||
| Jun 28 | 314.54 | 317.34 |
317.79
|
313.6
|
1.4M | -0.45% | ||||
| Jun 25 | 315.95 | 310 |
316.99
|
309.34
|
2.1M | 2.35% | ||||
| Jun 24 | 308.7 | 303.6 |
308.92
|
302.3
|
1.8M | 2.09% | ||||
| Jun 23 | 302.38 | 300 |
303.36
|
299.38
|
875K | 0.62% | ||||
| Jun 22 | 300.51 | 301.27 |
301.72
|
299.91
|
711K | -0.32% | ||||
| Jun 21 | 301.48 | 297.57 |
301.8
|
296.66
|
980K | 1.89% | ||||
| Jun 18 | 295.88 | 299.83 |
300.8
|
294.5
|
1.9M | -1.34% | ||||
| Jun 17 | 299.9 | 298.19 |
301.75
|
295.38
|
1.7M | 0.30% | ||||
| Jun 16 | 299 | 303.69 |
304.14
|
297.53
|
1.2M | -1.26% | ||||
| Jun 15 | 302.81 | 303.3 |
306.25
|
302.45
|
948K | -0.14% | ||||
| Jun 14 | 303.22 | 300.23 |
304.11
|
300.02
|
1.1M | 1% | ||||
| Jun 11 | 300.22 | 299.99 |
301.42
|
298.83
|
902K | 0.65% | ||||
| Jun 10 | 298.28 | 299.34 |
299.7
|
297.33
|
843K | 0.15% | ||||
| Jun 9 | 297.84 | 298.79 |
300.47
|
297.6
|
896K | -0.73% | ||||
| Jun 8 | 300.02 | 303.73 |
304.37
|
299.92
|
815K | -0.97% | ||||
| Jun 7 | 302.96 | 303.18 |
303.88
|
301.53
|
814K | -0.13% | ||||
| Jun 4 | 303.35 | 304.7 |
305.11
|
301.32
|
903K | 0.16% | ||||
| Jun 3 | 302.88 | 302.12 |
303.52
|
299.02
|
1.1M | -0.26% | ||||
| Jun 2 | 303.66 | 304.64 |
306.63
|
302.83
|
811K | -0.14% | ||||
| Jun 1 | 304.08 | 308 |
309.49
|
301.55
|
1.3M | -0.8% | ||||
| May 28 | 306.52 | 304.8 |
307.3
|
304.63
|
897K | 0.98% | ||||
| May 27 | 303.55 | 305.94 |
306.44
|
303.18
|
1.9M | -0.75% | ||||
| May 26 | 305.84 | 306.67 |
307.66
|
305.37
|
1.0M | 0.21% | ||||
| May 25 | 305.19 | 304 |
307.34
|
303.53
|
1.2M | 0.90% | ||||
| May 24 | 302.46 | 297.64 |
304.16
|
297.54
|
942K | 1.92% | ||||
| May 21 | 296.75 | 298.68 |
300.96
|
296.6
|
987K | -0.41% | ||||
| May 20 | 297.97 | 298.85 |
301.61
|
297.15
|
1.2M | -0.15% | ||||
| May 19 | 298.43 | 295.14 |
298.45
|
294.15
|
990K | 0.75% | ||||
| May 18 | 296.2 | 296.76 |
299.24
|
294.75
|
1.2M | -0.15% | ||||
| May 17 | 296.64 | 295.75 |
297.06
|
293.25
|
1.0M | 0.05% | ||||
| May 14 | 296.48 | 293.37 |
297.9
|
292.59
|
835K | 1.88% | ||||
| May 13 | 291.02 | 293.17 |
294.25
|
288.97
|
913K | 0.33% | ||||
| May 12 | 290.07 | 293.05 |
293.61
|
287.83
|
1.5M | -1.61% | ||||
| May 11 | 294.81 | 295.19 |
297.09
|
291.31
|
1.7M | -1.2% | ||||
| May 10 | 298.39 | 305 |
305.95
|
298.17
|
902K | -1.64% | ||||
| May 7 | 303.35 | 299.9 |
305.83
|
298.6
|
1.2M | 1.34% | ||||
| May 6 | 299.35 | 295.02 |
299.8
|
293.68
|
1.1M | 1.75% | ||||
| May 5 | 294.21 | 295.76 |
297.16
|
292.07
|
2.7M | -2.61% | ||||
| May 4 | 302.11 | 293.49 |
302.64
|
289.66
|
3.3M | 4.56% | ||||
| May 3 | 288.93 | 302.39 |
304.38
|
286.58
|
5.0M | -7.93% | ||||
| Apr 30 | 313.8 | 316.7 |
317.65
|
313.32
|
1.6M | -0.93% | ||||
| Apr 29 | 316.75 | 315.43 |
318.34
|
314.98
|
1.2M | 0.40% | ||||
| Apr 28 | 315.5 | 316 |
317.01
|
314.5
|
856K | 0% | ||||
| Apr 27 | 315.5 | 316.25 |
316.95
|
312.62
|
1.0M | -0.24% | ||||
| Apr 26 | 316.25 | 313.41 |
317.46
|
312.95
|
834K | 0.78% | ||||
| Apr 23 | 313.79 | 312.43 |
316.29
|
312.14
|
717K | 0.54% | ||||
| Apr 22 | 312.09 | 311.36 |
314.87
|
310.37
|
778K | 0.72% | ||||
| Apr 21 | 309.87 | 310 |
311.41
|
308.11
|
800K | 0.14% | ||||
| Apr 20 | 309.43 | 308.12 |
309.44
|
305.55
|
905K | 0.08% | ||||
| Apr 19 | 309.18 | 310.84 |
311.83
|
307.26
|
1.0M | -1% | ||||
| Apr 16 | 312.29 | 309.77 |
313.72
|
306.47
|
1.8M | 2.35% | ||||
| Apr 15 | 305.13 | 306.15 |
310.05
|
304.57
|
936K | 0.24% | ||||
| Apr 14 | 304.39 | 304.88 |
306.15
|
303.37
|
777K | 0.46% | ||||
| Apr 13 | 303 | 301.55 |
304.42
|
299.69
|
864K | -0.07% | ||||
| Apr 12 | 303.22 | 302.9 |
303.99
|
301.68
|
781K | 0.36% | ||||
| Apr 9 | 302.12 | 297.61 |
302.18
|
296.74
|
690K | 1.19% | ||||
| Apr 8 | 298.58 | 295 |
298.87
|
295
|
846K | 1.17% | ||||
| Apr 7 | 295.13 | 295.59 |
295.94
|
293.97
|
906K | 0.04% | ||||
| Apr 6 | 295 | 295.6 |
299.74
|
294.99
|
1.2M | -0.09% | ||||
| Apr 5 | 295.27 | 293.68 |
296.88
|
292.22
|
1.0M | 1.01% | ||||
| Apr 1 | 292.33 | 290.79 |
294.01
|
289.02
|
965K | 0.51% | ||||
| Mar 31 | 290.85 | 296.28 |
297.99
|
290.84
|
1.2M | -1.45% | ||||
| Mar 30 | 295.13 | 289.68 |
296.18
|
289.68
|
1.0M | 1.58% | ||||
| Mar 29 | 290.53 | 292.02 |
295.98
|
290.18
|
1.3M | -0.61% | ||||
| Mar 26 | 292.31 | 287.39 |
292.77
|
284.45
|
1.5M | 2.15% | ||||
| Mar 25 | 286.16 | 283.28 |
286.7
|
281.06
|
1.3M | 0.41% | ||||
| Mar 24 | 284.98 | 289.71 |
291.81
|
284.77
|
1.5M | 1.32% | ||||
| Mar 23 | 281.28 | 283.9 |
286.13
|
280.04
|
1.6M | -1.71% | ||||
| Mar 22 | 286.18 | 286.89 |
288.82
|
284.9
|
1.6M | 0.34% | ||||
| Mar 19 | 285.22 | 287.08 |
289.16
|
284.06
|
4.5M | -0.62% | ||||
| Mar 18 | 286.99 | 289.26 |
290.27
|
284.52
|
1.4M | -1.29% | ||||
| Mar 17 | 290.74 | 289.13 |
293.3
|
288.02
|
1.0M | 0.63% | ||||
| Mar 16 | 288.92 | 290.4 |
293.97
|
288.47
|
830K | -0.22% | ||||
| Mar 15 | 289.55 | 289.34 |
291
|
286.98
|
1.4M | 0.12% | ||||
| Mar 12 | 289.21 | 292.55 |
294.06
|
288.86
|
1.1M | -0.83% | ||||
| Mar 11 | 291.64 | 289.45 |
293.59
|
287.34
|
1.6M | 2.24% | ||||
| Mar 10 | 285.25 | 281.77 |
286.59
|
281.3
|
1.7M | 1.87% | ||||
| Mar 9 | 280.02 | 284.73 |
285.58
|
279.36
|
2.5M | -0.02% | ||||
| Mar 8 | 280.07 | 283 |
286.5
|
278.28
|
2.6M | -4.38% | ||||
| Mar 5 | 292.89 | 287.86 |
293.74
|
285.44
|
1.3M | 2.70% | ||||
| Mar 4 | 285.19 | 289.59 |
291.69
|
283.72
|
1.7M | -1.5% | ||||
| Mar 3 | 289.54 | 289.57 |
293.96
|
288.84
|
1.9M | 0% | ||||
| Mar 2 | 289.54 | 294.2 |
297.7
|
289.36
|
1.3M | -1.5% | ||||
| Mar 1 | 293.95 | 290.78 |
295.81
|
289.4
|
1.0M | 2.83% | ||||
| Feb 26 | 285.86 | 289.89 |
290.74
|
284.14
|
1.3M | -1.3% | ||||
| Feb 25 | 289.62 | 292.02 |
294.18
|
288.03
|
1.0M | -1.6% | ||||
| Feb 24 | 294.34 | 288.57 |
298.31
|
288.57
|
1.5M | 0.84% | ||||
| Feb 23 | 291.9 | 284.48 |
294.98
|
283.14
|
1.6M | 2.26% | ||||
| Feb 22 | 285.45 | 283.98 |
289.84
|
283.62
|
1.0M | 0.10% | ||||
| Feb 19 | 285.16 | 287.99 |
290
|
284.68
|
899K | -0.97% | ||||
| Feb 18 | 287.96 | 287.68 |
289.44
|
286.76
|
910K | -0.56% | ||||
| Feb 17 | 289.59 | 296 |
296.09
|
289.02
|
1.5M | -2.08% | ||||
| Feb 16 | 295.74 | 291.96 |
297.55
|
290.9
|
1.9M | 1.89% | ||||
| Feb 12 | 290.25 | 288.87 |
291
|
284.64
|
1.7M | 0.17% | ||||
| Feb 11 | 289.76 | 283.92 |
290.24
|
282.57
|
1.5M | 1.88% | ||||
| Feb 10 | 284.4 | 282.26 |
288.49
|
281
|
1.6M | 1.81% | ||||
| Feb 9 | 279.35 | 279.11 |
281.56
|
274.41
|
1.4M | -0.42% | ||||
| Feb 8 | 280.54 | 280.25 |
284.66
|
277.9
|
2.5M | 2.83% | ||||
| Feb 5 | 272.81 | 275.69 |
276.94
|
267.55
|
3.1M | 7.81% | ||||
| Feb 4 | 253.05 | 250 |
253.96
|
244.7
|
2.1M | 1.78% | ||||
| Feb 3 | 248.62 | 246.78 |
249.48
|
246.27
|
1.1M | 0.71% | ||||
| Feb 2 | 246.86 | 242.83 |
249.29
|
242.83
|
1.3M | 2.07% | ||||
| Feb 1 | 241.85 | 238.83 |
243.29
|
237.73
|
1.5M | 2.20% | ||||
| Jan 29 | 236.65 | 243.58 |
243.6
|
235.8
|
1.2M | -3.44% | ||||
| Jan 28 | 245.08 | 237.82 |
247.21
|
236.27
|
1.5M | 3.91% | ||||
| Jan 27 | 235.85 | 242.53 |
243.51
|
231.97
|
2.6M | -3.86% | ||||
| Jan 26 | 245.31 | 249.72 |
250.21
|
244.8
|
989K | -1.88% | ||||
| Jan 25 | 250.02 | 250.24 |
252.2
|
247.4
|
1.1M | 0.08% | ||||
| Jan 22 | 249.83 | 255.63 |
256.23
|
249.72
|
1.2M | -2.13% | ||||
| Jan 21 | 255.27 | 254.91 |
258.89
|
253.69
|
836K | 0.02% | ||||
| Jan 20 | 255.22 | 251.79 |
255.69
|
246
|
1.3M | 2.73% | ||||
| Jan 19 | 248.44 | 249 |
250.11
|
245.88
|
1.7M | -0.28% | ||||
| Jan 15 | 249.13 | 249.5 |
251.14
|
248.13
|
2.1M | -0.36% | ||||
| Jan 14 | 250.02 | 258.38 |
258.4
|
249.76
|
1.1M | -2.59% | ||||
| Jan 13 | 256.66 | 253.79 |
258.66
|
252.56
|
1.2M | 0.49% | ||||
| Jan 12 | 255.41 | 257.76 |
259.5
|
255.24
|
1.3M | -1.05% | ||||
| Jan 11 | 258.11 | 258.7 |
259.7
|
256.03
|
904K | -1% | ||||
| Jan 8 | 260.73 | 260.03 |
261.07
|
257.45
|
940K | 0.95% | ||||
| Jan 7 | 258.27 | 261.1 |
261.55
|
256.89
|
891K | -0.03% | ||||
| Jan 6 | 258.34 | 256.52 |
261.31
|
256.3
|
1.3M | -0.19% | ||||
| Jan 5 | 258.83 | 254.99 |
258.96
|
254.96
|
1.4M | 1.51% | ||||
| Jan 4 | 254.99 | 261.05 |
264.65
|
253.51
|
1.9M | -4.21% | ||||
| Dec 31 | 266.19 | 262.92 |
266.66
|
262.01
|
701K | 1.36% | ||||
| Dec 30 | 262.62 | 263.41 |
264.28
|
261.85
|
555K | -0.05% | ||||
| Dec 29 | 262.75 | 266.95 |
267.2
|
262.67
|
732K | -0.41% | ||||
| Dec 28 | 263.82 | 264.37 |
264.85
|
262.44
|
622K | 1.10% | ||||
| Dec 24 | 260.95 | 261.32 |
261.63
|
259.93
|
285K | 0.51% | ||||
| Dec 23 | 259.63 | 258.58 |
261.81
|
256.94
|
600K | 0.84% | ||||
| Dec 22 | 257.46 | 254.95 |
258.96
|
254.55
|
941K | 1.16% | ||||
| Dec 21 | 254.52 | 256.72 |
257.54
|
250.79
|
1.9M | -2.6% | ||||
| Dec 18 | 261.31 | 265.19 |
267.04
|
259.3
|
2.9M | -0.96% | ||||
| Dec 17 | 263.83 | 258.62 |
265.55
|
258.62
|
2.3M | 1.99% | ||||
| Dec 16 | 258.68 | 251.54 |
259.17
|
250.46
|
1.7M | 3.31% | ||||
| Dec 15 | 250.4 | 250.06 |
252.12
|
247.5
|
1.3M | 1.19% | ||||
| Dec 14 | 247.45 | 248.4 |
249.76
|
246.87
|
1.3M | 0.69% | ||||
| Dec 11 | 245.75 | 245.76 |
247.95
|
243.99
|
778K | -0.32% | ||||
| Dec 10 | 246.53 | 246.92 |
248.56
|
245.34
|
1.0M | -0.05% | ||||
| Dec 9 | 246.65 | 248.09 |
249.32
|
245.32
|
1.2M | -0.74% | ||||
| Dec 8 | 248.48 | 244.78 |
249.02
|
244.22
|
1.0M | 1.11% | ||||
| Dec 7 | 245.76 | 242.89 |
246.1
|
242.01
|
1.0M | 0.67% | ||||
| Dec 4 | 244.12 | 245.93 |
246.61
|
241.56
|
1.1M | -0.55% | ||||
| Dec 3 | 245.46 | 244.38 |
248.12
|
244.12
|
1.0M | 0.06% | ||||
| Dec 2 | 245.32 | 245.1 |
247.35
|
244.21
|
932K | -0.75% | ||||
| Dec 1 | 247.17 | 250.24 |
250.85
|
245.54
|
1.5M | 0.75% | ||||
| Nov 30 | 245.32 | 243.83 |
245.98
|
240.25
|
3.5M | -0.25% | ||||
| Nov 27 | 245.94 | 246.36 |
247.05
|
242.02
|
631K | -0.37% | ||||
| Nov 25 | 246.85 | 247.21 |
248.82
|
246.37
|
1.1M | 0.42% | ||||
| Nov 24 | 245.81 | 241.03 |
246.71
|
240.65
|
1.4M | 2.55% | ||||
| Nov 23 | 239.7 | 241.49 |
241.94
|
237.62
|
1.7M | -0.36% | ||||
| Nov 20 | 240.56 | 242.37 |
244.37
|
240.05
|
1.3M | -0.56% | ||||
| Nov 19 | 241.92 | 245.95 |
246.87
|
238.93
|
2.6M | -3.36% | ||||
| Nov 18 | 250.32 | 257.42 |
257.75
|
250.23
|
1.2M | -2.58% | ||||
| Nov 17 | 256.95 | 255.22 |
259.47
|
254.14
|
990K | -0.54% | ||||
| Nov 16 | 258.34 | 258.75 |
259.77
|
252.87
|
1.3M | 1.27% | ||||
| Nov 13 | 255.11 | 250 |
255.6
|
249.61
|
919K | 2.25% | ||||
| Nov 12 | 249.49 | 247.88 |
250.78
|
246.94
|
889K | 0.51% | ||||
| Nov 11 | 248.23 | 249.39 |
251.08
|
247.45
|
1.3M | 0.36% | ||||
| Nov 10 | 247.35 | 246.72 |
250.23
|
246.2
|
1.5M | 0.46% | ||||
| Nov 9 | 246.21 | 248.97 |
256.07
|
246
|
1.9M | 3.17% | ||||
| Nov 6 | 238.64 | 238.11 |
239.86
|
235.33
|
945K | 0.75% | ||||
| Nov 5 | 236.86 | 231 |
237.63
|
229.74
|
1.4M | 4% | ||||
| Nov 4 | 227.75 | 226.83 |
230.91
|
225.46
|
976K | 1.32% | ||||
| Nov 3 | 224.79 | 226.06 |
227.55
|
221.46
|
1.7M | 0.42% | ||||
| Nov 2 | 223.85 | 233.54 |
237.82
|
220.42
|
2.4M | 1.91% | ||||
| Oct 30 | 219.66 | 221.5 |
224.9
|
216.25
|
1.4M | -1.56% | ||||
| Oct 29 | 223.14 | 220.55 |
225.31
|
219.12
|
1.0M | 1.17% | ||||
| Oct 28 | 220.55 | 226.81 |
227.6
|
220.4
|
1.1M | -4.54% | ||||
| Oct 27 | 231.05 | 233.52 |
233.52
|
230.35
|
983K | -0.48% | ||||
| Oct 26 | 232.17 | 232.24 |
233.02
|
227.29
|
1.2M | -1.3% | ||||
| Oct 23 | 235.23 | 234.02 |
235.84
|
232.46
|
686K | 1.12% | ||||
| Oct 22 | 232.62 | 232.08 |
234.76
|
230.86
|
858K | -0.01% | ||||
| Oct 21 | 232.65 | 226.7 |
233.82
|
225.67
|
1.2M | 3.07% | ||||
| Oct 20 | 225.72 | 223.95 |
227.65
|
222.71
|
587K | 1.52% | ||||
| Oct 19 | 222.34 | 224.62 |
226.29
|
221.37
|
732K | -0.8% | ||||
| Oct 16 | 224.13 | 223.46 |
225.63
|
222.59
|
936K | 1.01% | ||||
| Oct 15 | 221.88 | 221.46 |
223.65
|
220.35
|
894K | -0.43% | ||||
| Oct 14 | 222.84 | 225.82 |
225.82
|
221.47
|
855K | -0.08% | ||||
| Oct 13 | 223.02 | 224.13 |
225.22
|
222.01
|
854K | -1.76% | ||||
| Oct 12 | 227.02 | 226.43 |
228.6
|
224.6
|
818K | 1.08% | ||||
| Oct 9 | 224.6 | 224.58 |
226.27
|
222.51
|
740K | 0.17% | ||||
| Oct 8 | 224.21 | 222.24 |
224.81
|
221.3
|
778K | 1.23% | ||||
| Oct 7 | 221.48 | 219.42 |
222.14
|
219.07
|
775K | 1.76% | ||||
| Oct 6 | 217.66 | 222 |
223.02
|
216.84
|
892K | -1.98% | ||||
| Oct 5 | 222.05 | 221.66 |
223.05
|
220.14
|
820K | 1.50% | ||||
| Oct 2 | 218.76 | 217.15 |
220.76
|
215.79
|
723K | -0.35% | ||||
| Oct 1 | 219.53 | 219.69 |
220.57
|
217.33
|
897K | 0.59% | ||||
| Sep 30 | 218.25 | 215.81 |
219.97
|
215.38
|
1.0M | 1.62% | ||||
| Sep 29 | 214.78 | 217.87 |
217.9
|
212.73
|
958K | -0.45% | ||||
| Sep 28 | 215.75 | 217.11 |
217.86
|
214.97
|
874K | 0.26% | ||||
| Sep 25 | 215.2 | 209.2 |
215.53
|
208.86
|
1.0M | 2.25% | ||||
| Sep 24 | 210.46 | 206.78 |
212.65
|
205.38
|
1.0M | 1.36% | ||||
| Sep 23 | 207.63 | 210.89 |
211.72
|
207.34
|
706K | -1.05% | ||||
| Sep 22 | 209.83 | 209.03 |
211.41
|
207.73
|
767K | 0.96% | ||||
| Sep 21 | 207.83 | 209.5 |
211.36
|
204.23
|
983K | -2.15% | ||||
| Sep 18 | 212.39 | 213.98 |
215.95
|
211.39
|
1.1M | -1.54% | ||||
| Sep 17 | 215.71 | 215.49 |
218.09
|
214.4
|
544K | -0.71% | ||||
| Sep 16 | 217.26 | 218.28 |
219.8
|
217.18
|
693K | -0.23% | ||||
| Sep 15 | 217.76 | 219.06 |
220.28
|
217.59
|
798K | 0.16% | ||||
| Sep 14 | 217.41 | 216.5 |
219.74
|
216.07
|
683K | 1.27% | ||||
| Sep 11 | 214.69 | 216.19 |
216.68
|
213.28
|
851K | 0.04% | ||||
| Sep 10 | 214.6 | 219.54 |
220.56
|
213.95
|
957K | -1.79% | ||||
| Sep 9 | 218.51 | 217.1 |
220.22
|
216.73
|
1.4M | 1.15% | ||||
| Sep 8 | 216.02 | 213.73 |
216.94
|
212.6
|
1.5M | -0.09% | ||||
| Sep 4 | 216.22 | 218.79 |
218.79
|
212.15
|
1.6M | -0.84% | ||||
| Sep 3 | 218.06 | 222.21 |
223.28
|
216.31
|
1.5M | -1.76% | ||||
| Sep 2 | 221.96 | 221.8 |
223.15
|
221.4
|
1.5M | 0.44% | ||||
| Sep 1 | 220.99 | 218.85 |
222.62
|
217.96
|
1.7M | -0.33% | ||||
| Aug 31 | 221.72 | 223.41 |
224.23
|
219.29
|
1.9M | -0.54% | ||||
| Aug 28 | 222.93 | 216.2 |
223.54
|
216.2
|
1.4M | 3.01% | ||||
| Aug 27 | 216.41 | 216.8 |
217.98
|
215.85
|
1.0M | -0.12% | ||||
| Aug 26 | 216.68 | 215 |
217.85
|
214.78
|
1.5M | 0.58% | ||||
| Aug 25 | 215.43 | 213.13 |
215.56
|
210.83
|
954K | 1.35% | ||||
| Aug 24 | 212.57 | 211.77 |
215.68
|
210.92
|
1.7M | 2.69% | ||||
| Aug 21 | 207.01 | 201.78 |
207.93
|
200.56
|
3.2M | 4.41% | ||||
| Aug 20 | 198.27 | 197.86 |
200
|
194.14
|
4.3M | -6.7% | ||||
| Aug 19 | 212.5 | 213.11 |
214.35
|
210.84
|
1.3M | -0.37% | ||||
| Aug 18 | 213.29 | 213.15 |
214.67
|
212.61
|
964K | -0.32% | ||||
| Aug 17 | 213.97 | 213.98 |
214.52
|
212.42
|
906K | 0.89% | ||||
| Aug 14 | 212.09 | 211.88 |
212.74
|
211.38
|
852K | -0.6% | ||||
| Aug 13 | 213.37 | 214 |
217.32
|
212.26
|
1.2M | 0.88% | ||||
| Aug 12 | 211.5 | 208 |
212.8
|
206.69
|
1.4M | 2.05% | ||||
| Aug 11 | 207.26 | 206.07 |
208.32
|
205.64
|
1.1M | 1.35% | ||||
| Aug 10 | 204.49 | 199.55 |
205
|
199.1
|
924K | 2.25% | ||||
| Aug 7 | 199.99 | 198.87 |
200.49
|
198.23
|
1.3M | 0.38% | ||||
| Aug 6 | 199.24 | 200.86 |
200.86
|
197.4
|
945K | -0.99% | ||||
| Aug 5 | 201.24 | 200 |
202.4
|
199.02
|
1.2M | 0.91% | ||||
| Aug 4 | 199.42 | 198.23 |
200
|
196.42
|
848K | 0.63% | ||||
| Aug 3 | 198.17 | 199.16 |
199.68
|
197.45
|
947K | 0.32% | ||||
| Jul 31 | 197.54 | 193.03 |
197.79
|
192.35
|
1.6M | 2.34% | ||||
| Jul 30 | 193.03 | 189.59 |
193.87
|
187.75
|
1.6M | 1.13% | ||||
| Jul 29 | 190.88 | 192.6 |
193.37
|
190.32
|
1.4M | -0.89% | ||||
| Jul 28 | 192.6 | 191.65 |
193.21
|
190.44
|
933K | -0.12% | ||||
| Jul 27 | 192.84 | 192.34 |
193.54
|
191.05
|
856K | 0.57% | ||||
| Jul 24 | 191.75 | 192.68 |
193.99
|
190.29
|
965K | -1.21% | ||||
| Jul 23 | 194.1 | 196.78 |
197.65
|
193.45
|
775K | -0.75% | ||||
| Jul 22 | 195.57 | 194.34 |
195.87
|
193.26
|
624K | 0.57% | ||||
| Jul 21 | 194.47 | 197.53 |
197.91
|
194.16
|
770K | -0.95% | ||||
| Jul 20 | 196.34 | 196.98 |
197.27
|
195.2
|
649K | -0.84% | ||||
| Jul 17 | 198 | 200.1 |
200.23
|
197.38
|
1.0M | -0.57% | ||||
| Jul 16 | 199.14 | 198.62 |
199.45
|
197.39
|
938K | -0.2% | ||||
| Jul 15 | 199.53 | 198.89 |
201.53
|
197.98
|
1.6M | 1.86% | ||||
| Jul 14 | 195.88 | 189.02 |
196.16
|
188.67
|
1.4M | 3.24% | ||||
| Jul 13 | 189.74 | 190.76 |
193.24
|
189.2
|
862K | 0.03% | ||||
| Jul 10 | 189.69 | 188.25 |
190.24
|
186.5
|
804K | 1% | ||||
| Jul 9 | 187.81 | 188.89 |
191.21
|
187.52
|
996K | -0.42% | ||||
| Jul 8 | 188.61 | 188.47 |
189.46
|
185.48
|
1.5M | -0.27% | ||||
| Jul 7 | 189.12 | 191.88 |
191.88
|
188.99
|
1.7M | -1.51% | ||||
| Jul 6 | 192.02 | 194 |
194.71
|
189.96
|
1.5M | 0.21% | ||||
| Jul 2 | 191.61 | 192.56 |
193.37
|
190.74
|
847K | 1.20% | ||||
| Jul 1 | 189.33 | 189.76 |
190.94
|
188.51
|
829K | 0.34% | ||||
| Jun 30 | 188.68 | 185.58 |
189.23
|
185.1
|
1.3M | 1.63% | ||||
| Jun 29 | 185.65 | 185.27 |
185.8
|
183.91
|
893K | 0.82% | ||||
| Jun 26 | 184.14 | 188.35 |
189.6
|
183.34
|
1.5M | -1.5% | ||||
| Jun 25 | 186.95 | 186.58 |
187.85
|
183.22
|
2.1M | -0.43% | ||||
| Jun 24 | 187.75 | 193.5 |
193.99
|
187.22
|
1.8M | -3.38% | ||||
| Jun 23 | 194.31 | 193.61 |
195.28
|
192.26
|
1.3M | 1.07% | ||||
| Jun 22 | 192.26 | 191.16 |
193.45
|
189.43
|
1.5M | 1.03% | ||||
| Jun 19 | 190.3 | 199.9 |
199.9
|
190.12
|
2.4M | -2.98% | ||||
| Jun 18 | 196.15 | 194.37 |
196.97
|
193.72
|
910K | 0.49% | ||||
| Jun 17 | 195.19 | 195.86 |
197.82
|
194.6
|
1.1M | -0.51% | ||||
| Jun 16 | 196.2 | 196.73 |
198.88
|
193.5
|
921K | 2.49% | ||||
| Jun 15 | 191.44 | 188.06 |
191.58
|
185.59
|
822K | 0.03% | ||||
| Jun 12 | 191.38 | 191.74 |
193.71
|
187.91
|
1.9M | 1.15% | ||||
| Jun 11 | 189.2 | 196.37 |
196.67
|
188.88
|
1.2M | -5.6% | ||||
| Jun 10 | 200.43 | 201.5 |
201.95
|
199.47
|
788K | -0.14% | ||||
| Jun 9 | 200.72 | 203.04 |
203.68
|
200.01
|
1.1M | -2.01% | ||||
| Jun 8 | 204.84 | 203.5 |
205.39
|
201.92
|
1.2M | -0.16% | ||||
| Jun 5 | 205.17 | 203.3 |
206.52
|
201.51
|
1.4M | 2.01% | ||||
| Jun 4 | 201.12 | 203.17 |
203.85
|
200.14
|
1.3M | -1.04% | ||||
| Jun 3 | 203.24 | 204.68 |
205
|
201.73
|
1.4M | 0.28% | ||||
| Jun 2 | 202.68 | 200.67 |
203.26
|
199.67
|
1.6M | 1.12% | ||||
| Jun 1 | 200.43 | 199.16 |
201.72
|
198.43
|
1.5M | 1.50% | ||||
| May 29 | 197.47 | 192.14 |
198.8
|
191.98
|
2.9M | 2.59% | ||||
| May 28 | 192.48 | 194.27 |
199.04
|
192.19
|
2.1M | -0.56% | ||||
| May 27 | 193.56 | 189.85 |
193.86
|
188.42
|
2.1M | 3.82% | ||||
| May 26 | 186.43 | 183.79 |
186.79
|
182.48
|
2.4M | 4.62% | ||||
| May 22 | 178.2 | 178.62 |
178.9
|
176.89
|
1.0M | 0.18% | ||||
| May 21 | 177.88 | 179.79 |
181
|
177.35
|
1.3M | -1.04% | ||||
| May 20 | 179.75 | 176.5 |
179.83
|
176.19
|
3.1M | 2.96% | ||||
| May 19 | 174.58 | 178.27 |
178.95
|
174.48
|
1.7M | -2.06% | ||||
| May 18 | 178.25 | 171.99 |
179.17
|
171.99
|
1.7M | 5.22% | ||||
| May 15 | 169.41 | 163.74 |
170.78
|
163.03
|
2.5M | 3.18% | ||||
| May 14 | 164.19 | 160 |
164.68
|
158.25
|
1.7M | 0.88% | ||||
| May 13 | 162.76 | 166.85 |
168.45
|
162.01
|
1.7M | -3.44% | ||||
| May 12 | 168.55 | 170.91 |
172.89
|
168.44
|
1.2M | -0.82% | ||||
| May 11 | 169.95 | 172 |
172.82
|
169.81
|
1.3M | -1.85% | ||||
| May 8 | 173.15 | 175.18 |
176
|
172.52
|
1.4M | 0.70% | ||||
| May 7 | 171.94 | 172.42 |
173.27
|
169.84
|
1.4M | 1.43% | ||||
| May 6 | 169.52 | 170.5 |
173.39
|
169.11
|
1.3M | -0.25% | ||||
| May 5 | 169.94 | 176.17 |
176.89
|
169.71
|
1.5M | -2.55% | ||||
| May 4 | 174.38 | 171.53 |
175.76
|
170.34
|
1.3M | 1.07% | ||||
| May 1 | 172.54 | 170.58 |
179.44
|
170.58
|
2.2M | -2.19% | ||||
| Apr 30 | 176.4 | 176.66 |
179.86
|
174.6
|
2.4M | -0.26% | ||||
| Apr 29 | 176.86 | 171.38 |
178.62
|
171.11
|
2.4M | 4.70% | ||||
| Apr 28 | 168.92 | 168.71 |
170.73
|
167.81
|
1.9M | 2.19% | ||||
| Apr 27 | 165.3 | 167.73 |
168.14
|
163.48
|
2.1M | -0.61% | ||||
| Apr 24 | 166.31 | 163.33 |
168
|
162.41
|
1.3M | 2.19% | ||||
| Apr 23 | 162.75 | 164.97 |
168.91
|
162.53
|
2.0M | -1.95% | ||||
| Apr 22 | 165.98 | 163.89 |
167.25
|
163.53
|
1.2M | 3.02% | ||||
| Apr 21 | 161.11 | 165.01 |
166.6
|
160.86
|
1.2M | -3.98% | ||||
| Apr 20 | 167.79 | 171.94 |
172.97
|
166.62
|
1.8M | -3.71% | ||||
| Apr 17 | 174.26 | 167.15 |
175.05
|
166.32
|
4.4M | 7.65% | ||||
| Apr 16 | 161.87 | 158.41 |
162.37
|
156.31
|
3.3M | 2.59% | ||||
| Apr 15 | 157.79 | 160 |
162.99
|
156.74
|
2.1M | -4.37% | ||||
| Apr 14 | 165 | 166.08 |
167.33
|
162.63
|
4.0M | 1.71% | ||||
| Apr 13 | 162.22 | 164.13 |
164.13
|
159.72
|
1.9M | -1.58% | ||||
| Apr 9 | 164.83 | 167.98 |
169.24
|
163.79
|
3.0M | -0.54% | ||||
| Apr 8 | 165.73 | 163.55 |
166.76
|
162.13
|
1.7M | 1.57% | ||||
| Apr 7 | 163.17 | 165.34 |
166.64
|
162.34
|
1.8M | 1.66% | ||||
| Apr 6 | 160.5 | 158.32 |
162
|
157.03
|
1.8M | 4.17% | ||||
| Apr 3 | 154.08 | 148.57 |
154.39
|
147.16
|
1.6M | 3.26% | ||||
| Apr 2 | 149.21 | 151.81 |
155.12
|
147.34
|
1.9M | -2.72% | ||||
| Apr 1 | 153.38 | 153.03 |
155.53
|
151.06
|
1.8M | -3.74% | ||||
| Mar 31 | 159.34 | 163.55 |
163.62
|
158.49
|
2.2M | -3.56% | ||||
| Mar 30 | 165.23 | 160.38 |
167.91
|
160.13
|
1.9M | 2.83% | ||||
| Mar 27 | 160.68 | 167.48 |
168.79
|
159.06
|
1.9M | -7.11% | ||||
| Mar 26 | 172.98 | 169.6 |
176.48
|
166.17
|
2.6M | 3.11% | ||||
| Mar 25 | 167.76 | 158.89 |
174.82
|
156.65
|
3.0M | 6.29% | ||||
| Mar 24 | 157.83 | 151.08 |
159.73
|
147.27
|
2.7M | 9.32% | ||||
| Mar 23 | 144.38 | 149.78 |
151.97
|
140.32
|
2.9M | -4.38% | ||||
| Mar 20 | 151 | 158.55 |
159.25
|
148.97
|
3.7M | -3.52% | ||||
| Mar 19 | 156.51 | 150.53 |
163.09
|
139.84
|
4.3M | 0.17% | ||||
| Mar 18 | 156.24 | 143.18 |
157
|
137.01
|
4.2M | 1.63% | ||||
| Mar 17 | 153.74 | 151.41 |
159.45
|
140.94
|
3.6M | 3.20% | ||||
| Mar 16 | 148.98 | 150.5 |
156.49
|
146.98
|
3.5M | -13.49% | ||||
| Mar 13 | 172.22 | 165.29 |
172.55
|
157.11
|
2.9M | 9.45% | ||||
| Mar 12 | 157.35 | 159.8 |
166.68
|
152.47
|
4.0M | -8.79% | ||||
| Mar 11 | 172.51 | 182.51 |
184.55
|
169.56
|
3.0M | -7.94% | ||||
| Mar 10 | 187.38 | 182.87 |
187.69
|
177.51
|
2.3M | 5.33% | ||||
| Mar 9 | 177.9 | 179.4 |
182.36
|
174.93
|
3.0M | -7.32% | ||||
| Mar 6 | 191.95 | 184.45 |
193.12
|
183.28
|
2.4M | 1.23% | ||||
| Mar 5 | 189.62 | 189.17 |
193.14
|
187.45
|
2.9M | -1.95% | ||||
| Mar 4 | 193.4 | 192.28 |
193.62
|
186.82
|
2.8M | 2.66% | ||||
| Mar 3 | 188.39 | 192.63 |
195.64
|
186.83
|
3.1M | -2.56% | ||||
| Mar 2 | 193.33 | 185.02 |
193.78
|
182.62
|
3.4M | 5.30% | ||||
| Feb 28 | 183.6 | 176.77 |
183.73
|
176.44
|
4.1M | 0.72% | ||||
| Feb 27 | 182.28 | 185.08 |
188.74
|
182.24
|
4.2M | -3.7% | ||||
| Feb 26 | 189.29 | 194 |
196.03
|
189.15
|
3.0M | -1.12% | ||||
| Feb 25 | 191.43 | 199.56 |
201.22
|
190.72
|
2.8M | -3.7% | ||||
| Feb 24 | 198.78 | 199.56 |
203.9
|
198.31
|
2.5M | -5.01% | ||||
| Feb 21 | 209.27 | 209.96 |
210.63
|
208.67
|
1.7M | -0.97% | ||||
| Feb 20 | 211.32 | 212.64 |
213.85
|
208.88
|
2.4M | -0.84% | ||||
| Feb 19 | 213.12 | 212.5 |
213.48
|
210.42
|
1.8M | 0.79% | ||||
| Feb 18 | 211.44 | 214.84 |
214.88
|
211.18
|
2.1M | -1.66% | ||||
| Feb 14 | 215.01 | 215.47 |
215.61
|
213.82
|
1.4M | 0.06% | ||||
| Feb 13 | 214.89 | 213.74 |
216.18
|
212.97
|
1.8M | 0.05% | ||||
| Feb 12 | 214.79 | 211.36 |
215.01
|
211.16
|
2.1M | 2.37% | ||||
| Feb 11 | 209.82 | 210.42 |
211.35
|
209.03
|
1.5M | 0.55% | ||||
| Feb 10 | 208.68 | 207.57 |
209.04
|
205.94
|
1.7M | -0.13% | ||||
| Feb 7 | 208.96 | 209.87 |
210
|
204.64
|
3.4M | -1.21% | ||||
| Feb 6 | 211.53 | 210.98 |
213.45
|
205.11
|
4.1M | 5.07% | ||||
| Feb 5 | 201.32 | 203.6 |
204.25
|
200.55
|
2.3M | 0.45% | ||||
| Feb 4 | 200.42 | 199.4 |
202.22
|
198.46
|
2.3M | 2.15% | ||||
| Feb 3 | 196.2 | 195.68 |
199.31
|
195.04
|
2.3M | 0.53% | ||||
| Jan 31 | 195.16 | 197.6 |
198.79
|
194.66
|
1.6M | -1.77% | ||||
| Jan 30 | 198.67 | 197.68 |
198.99
|
195.13
|
1.5M | -0.03% | ||||
| Jan 29 | 198.73 | 198.66 |
200.31
|
197.95
|
1.4M | 0.82% | ||||
| Jan 28 | 197.11 | 197.96 |
199.13
|
195.1
|
2.0M | 0.06% | ||||
| Jan 27 | 196.99 | 192.01 |
198.24
|
191.07
|
4.0M | -4.07% | ||||
| Jan 24 | 205.34 | 209 |
209.59
|
204.33
|
2.4M | -1.69% | ||||
| Jan 23 | 208.87 | 209.09 |
211.58
|
206.71
|
2.8M | -1.77% | ||||
| Jan 22 | 212.64 | 216.26 |
217.62
|
211.53
|
2.5M | -2.34% | ||||
| Jan 21 | 217.73 | 215.41 |
217.93
|
212.73
|
2.1M | -0.98% | ||||
| Jan 17 | 219.88 | 219.06 |
220.42
|
218.4
|
1.1M | 0.89% | ||||
| Jan 16 | 217.94 | 218.49 |
219.29
|
217.2
|
1.6M | -0.25% | ||||
| Jan 15 | 218.49 | 216 |
219.11
|
216
|
1.7M | 1.29% | ||||
| Jan 14 | 215.7 | 213.75 |
216.58
|
213.27
|
1.4M | 1.04% | ||||
| Jan 13 | 213.47 | 211.62 |
213.53
|
210.45
|
1.2M | 0.87% | ||||
| Jan 10 | 211.62 | 212.13 |
212.13
|
210.24
|
1.2M | -0.16% | ||||
| Jan 9 | 211.96 | 209.04 |
212.02
|
207.11
|
1.3M | 2.04% | ||||
| Jan 8 | 207.72 | 207.48 |
209.39
|
206
|
1.6M | 0.81% | ||||
| Jan 7 | 206.05 | 206.01 |
207.21
|
205.18
|
1.2M | -0.63% | ||||
| Jan 6 | 207.36 | 203.81 |
207.5
|
203.45
|
2.4M | 1.30% | ||||
| Jan 3 | 204.7 | 204.53 |
206.55
|
203.73
|
1.1M | -0.76% | ||||
| Jan 2 | 206.26 | 206.54 |
207.86
|
205.81
|
1.1M | -0.14% | ||||
| Dec 31 | 206.54 | 205.7 |
207.11
|
205.59
|
542K | 0.07% | ||||
| Dec 30 | 206.4 | 207.93 |
208.33
|
205.96
|
681K | -0.75% | ||||
| Dec 27 | 207.95 | 207.62 |
208.26
|
206.82
|
495K | 0.34% | ||||
| Dec 26 | 207.24 | 206 |
207.56
|
205.63
|
1.1M | 0.87% | ||||
| Dec 24 | 205.45 | 205.88 |
206.26
|
205.25
|
328K | -0.25% | ||||
| Dec 23 | 205.97 | 207.47 |
207.47
|
205.36
|
1.2M | -0.43% | ||||
| Dec 20 | 206.86 | 204.58 |
207.98
|
204.58
|
3.2M | 1.26% | ||||
| Dec 19 | 204.29 | 204.71 |
205.92
|
203.59
|
1.3M | 0.17% | ||||
| Dec 18 | 203.94 | 203.17 |
204.83
|
202.93
|
1.2M | 0.75% | ||||
| Dec 17 | 202.43 | 202.75 |
202.82
|
198.47
|
1.9M | -0.78% | ||||
| Dec 16 | 204.03 | 204.77 |
205.73
|
202.8
|
1.3M | 0.40% | ||||
| Dec 13 | 203.21 | 201 |
203.76
|
199.68
|
1.0M | 1.29% | ||||
| Dec 12 | 200.62 | 198.55 |
200.92
|
198.27
|
1.1M | 1.04% | ||||
| Dec 11 | 198.56 | 198.5 |
200.65
|
197.99
|
1.1M | 0.32% | ||||
| Dec 10 | 197.92 | 198.09 |
198.27
|
196.19
|
1.8M | -0.39% | ||||
| Dec 9 | 198.7 | 198.72 |
199.71
|
196.85
|
1.1M | 0.39% | ||||
| Dec 6 | 197.92 | 198.56 |
198.88
|
196.88
|
784K | 0.83% | ||||
| Dec 5 | 196.3 | 197.93 |
198.5
|
195.15
|
2.2M | -0.79% | ||||
| Dec 4 | 197.87 | 194.85 |
198.26
|
193.83
|
1.7M | 2.08% | ||||
| Dec 3 | 193.83 | 194.29 |
194.66
|
192.17
|
1.5M | -0.9% | ||||
| Dec 2 | 195.59 | 195.06 |
195.82
|
193.84
|
1.2M | 0.06% | ||||
| Nov 29 | 195.47 | 194.82 |
196.36
|
194.12
|
631K | -0.25% | ||||
| Nov 27 | 195.96 | 195.37 |
196.43
|
194.49
|
1.5M | 0.28% | ||||
| Nov 26 | 195.42 | 195.43 |
196.45
|
193.9
|
1.8M | 0.37% | ||||
| Nov 25 | 194.7 | 193.9 |
195
|
192.39
|
1.1M | 0.79% | ||||
| Nov 22 | 193.18 | 192.75 |
193.74
|
192.05
|
864K | 0.23% | ||||
| Nov 21 | 192.74 | 194.47 |
195.83
|
191.77
|
1.6M | -1.3% | ||||
| Nov 20 | 195.27 | 195.35 |
196.51
|
192.22
|
1.7M | -0.42% | ||||
| Nov 19 | 196.1 | 193.35 |
196.14
|
192.84
|
1.3M | 1.66% | ||||
| Nov 18 | 192.89 | 191.17 |
193.44
|
191.01
|
1.7M | 0.99% | ||||
| Nov 15 | 190.99 | 191.71 |
192.3
|
190.19
|
1.4M | -0.27% | ||||
| Nov 14 | 191.5 | 188.88 |
191.76
|
188.46
|
1.5M | 1.82% | ||||
| Nov 13 | 188.08 | 187.96 |
189.04
|
186.3
|
1.0M | 0.07% | ||||
| Nov 12 | 187.95 | 187.81 |
189.05
|
187.19
|
1.0M | 0.37% | ||||
| Nov 11 | 187.26 | 187.35 |
188
|
186.07
|
810K | -0.01% | ||||
| Nov 8 | 187.27 | 187.71 |
188.87
|
185.97
|
933K | 0.07% | ||||
| Nov 7 | 187.14 | 187.69 |
189.08
|
186.36
|
1.5M | 0.04% | ||||
| Nov 6 | 187.06 | 185.04 |
187.54
|
184.41
|
1.4M | 1.66% | ||||
| Nov 5 | 184 | 182.64 |
185.36
|
181.68
|
1.7M | 1.24% | ||||
| Nov 4 | 181.75 | 187.11 |
187.31
|
179.76
|
2.3M | -2.59% | ||||
| Nov 1 | 186.58 | 187.34 |
188.64
|
183.63
|
1.7M | 0.17% | ||||
| Oct 31 | 186.27 | 186.33 |
187.92
|
180.05
|
4.4M | -3.62% | ||||
| Oct 30 | 193.27 | 192.7 |
194.64
|
192.01
|
3.0M | 1.48% | ||||
| Oct 29 | 190.46 | 186.05 |
193.44
|
185.53
|
2.6M | 2.56% | ||||
| Oct 28 | 185.71 | 187.17 |
187.99
|
185.34
|
1.7M | -1.55% | ||||
| Oct 25 | 188.63 | 187 |
190.38
|
186.41
|
1.5M | 0.57% | ||||
| Oct 24 | 187.57 | 187.16 |
188.86
|
186.3
|
1.5M | 0.90% | ||||
| Oct 23 | 185.9 | 185.15 |
188.11
|
184.94
|
1.6M | 0.43% | ||||
| Oct 22 | 185.1 | 187.57 |
189.69
|
184.46
|
1.6M | -0.33% | ||||
| Oct 21 | 185.71 | 185 |
187.49
|
184.84
|
2.2M | 0.10% | ||||
| Oct 18 | 185.53 | 186.65 |
186.94
|
183.84
|
3.6M | -1.16% | ||||
| Oct 17 | 187.7 | 193.81 |
195.59
|
187.51
|
1.9M | -2.61% | ||||
| Oct 16 | 192.74 | 192.55 |
192.77
|
189.02
|
1.2M | 0.86% | ||||
| Oct 15 | 191.09 | 193.1 |
194.46
|
190.99
|
1.2M | -0.9% | ||||
| Oct 14 | 192.83 | 194.2 |
195.16
|
191.02
|
863K | -0.53% | ||||
| Oct 11 | 193.85 | 191.59 |
195.75
|
190.63
|
1.2M | 2.19% | ||||
| Oct 10 | 189.69 | 191 |
191.79
|
188.58
|
2.3M | -0.74% | ||||
| Oct 9 | 191.1 | 190.57 |
192.67
|
189.72
|
1.3M | 1.06% | ||||
| Oct 8 | 189.09 | 193.26 |
193.99
|
188.67
|
1.5M | -3.14% | ||||
| Oct 7 | 195.22 | 197.9 |
198.96
|
195.05
|
1.8M | -1.47% | ||||
| Oct 4 | 198.14 | 194.2 |
198.46
|
194.2
|
974K | 2.29% | ||||
| Oct 3 | 193.7 | 192.21 |
194.58
|
191.67
|
1.4M | 0.87% | ||||
| Oct 2 | 192.03 | 195.4 |
196
|
191.32
|
1.5M | -2.65% | ||||
| Oct 1 | 197.25 | 198.92 |
201.42
|
196.37
|
1.2M | -0.85% | ||||
| Sep 30 | 198.95 | 195.56 |
199.51
|
195.56
|
1.3M | 1.33% | ||||
| Sep 27 | 196.33 | 197.22 |
197.45
|
194.55
|
999K | 0.51% | ||||
| Sep 26 | 195.34 | 193.98 |
196.24
|
193.68
|
957K | 1.01% | ||||
| Sep 25 | 193.38 | 195 |
195.83
|
192.69
|
1.1M | -0.83% | ||||
| Sep 24 | 195 | 195.4 |
198.58
|
194.31
|
1.7M | 1.04% | ||||
| Sep 23 | 193 | 192.66 |
194.69
|
191.55
|
984K | 0.57% | ||||
| Sep 20 | 191.91 | 192.77 |
194.79
|
191.84
|
2.2M | -0.52% | ||||
| Sep 19 | 192.92 | 191.77 |
194.32
|
191.77
|
1.3M | 0.47% | ||||
| Sep 18 | 192.02 | 191.45 |
192.25
|
189.82
|
1.3M | 0.36% | ||||
| Sep 17 | 191.34 | 193.4 |
194.45
|
191.12
|
1.6M | -0.63% | ||||
| Sep 16 | 192.55 | 193.53 |
194.41
|
190.34
|
1.7M | -1.17% | ||||
| Sep 13 | 194.82 | 195.45 |
197.75
|
193.58
|
1.7M | -1.22% | ||||
| Sep 12 | 197.22 | 199.9 |
200.98
|
197.02
|
1.4M | -0.03% | ||||
| Sep 11 | 197.27 | 198.48 |
199.99
|
197.1
|
1.3M | -1.1% | ||||
| Sep 10 | 199.46 | 203.76 |
204
|
198
|
2.3M | -2.89% | ||||
| Sep 9 | 205.4 | 207 |
207.16
|
204.44
|
1.8M | -0.79% | ||||
| Sep 6 | 207.03 | 205.08 |
207.5
|
204.99
|
1.9M | 1% | ||||
| Sep 5 | 204.98 | 205.7 |
206.79
|
203.55
|
2.1M | 1.11% | ||||
| Sep 4 | 202.72 | 201.47 |
203.97
|
199.14
|
2.4M | 1.62% | ||||
| Sep 3 | 199.49 | 196.76 |
199.61
|
196.6
|
2.0M | 0.76% | ||||
| Aug 30 | 197.99 | 202.87 |
203.43
|
196.34
|
2.4M | -2.76% | ||||
| Aug 29 | 203.61 | 204.49 |
205.56
|
201.89
|
1.6M | 0.52% | ||||
| Aug 28 | 202.55 | 199.74 |
202.57
|
199.02
|
1.7M | 1% | ||||
| Aug 27 | 200.55 | 202.03 |
202.74
|
199.68
|
1.2M | 0.19% | ||||
| Aug 26 | 200.16 | 199.14 |
201.96
|
197.53
|
1.7M | 1.53% | ||||
| Aug 23 | 197.15 | 201.53 |
203.21
|
196.23
|
1.8M | -2.67% | ||||
| Aug 22 | 202.56 | 204.16 |
205.32
|
200.09
|
1.4M | -0.57% | ||||
| Aug 21 | 203.72 | 204.27 |
205.14
|
201.28
|
2.4M | 0.75% | ||||
| Aug 20 | 202.2 | 199.39 |
206
|
198.61
|
3.4M | 0.27% | ||||
| Aug 19 | 201.65 | 195.2 |
202.84
|
191.31
|
5.3M | 12.52% | ||||
| Aug 16 | 179.22 | 176.58 |
181.12
|
175.99
|
2.5M | 2.16% | ||||
| Aug 15 | 175.43 | 176.26 |
178.04
|
174.69
|
2.2M | 0.18% | ||||
| Aug 14 | 175.12 | 176.36 |
177.51
|
174.65
|
2.2M | -3.14% | ||||
| Aug 13 | 180.79 | 176.63 |
183.51
|
175.3
|
1.7M | 1.73% | ||||
| Aug 12 | 177.72 | 181 |
181
|
175.03
|
1.8M | -3.21% | ||||
| Aug 9 | 183.61 | 186.35 |
187.35
|
181.94
|
1.2M | -1.51% | ||||
| Aug 8 | 186.43 | 183.23 |
187.45
|
182.74
|
1.3M | 2.10% | ||||
| Aug 7 | 182.59 | 178.21 |
183.09
|
176.96
|
1.9M | 1.69% | ||||
| Aug 6 | 179.56 | 175.99 |
180.15
|
175.81
|
2.4M | 2.86% | ||||
| Aug 5 | 174.56 | 179.86 |
179.86
|
173.22
|
2.0M | -4.19% | ||||
| Aug 2 | 182.2 | 182 |
184.29
|
181.13
|
1.2M | -0.31% | ||||
| Aug 1 | 182.76 | 184.49 |
187.14
|
182.45
|
1.7M | -0.78% | ||||
| Jul 31 | 184.19 | 188.52 |
188.74
|
182.1
|
1.9M | -2.53% | ||||
| Jul 30 | 188.98 | 192.67 |
194.74
|
188.43
|
1.5M | -1.6% | ||||
| Jul 29 | 192.06 | 191.27 |
192.42
|
190.1
|
918K | 0.62% | ||||
| Jul 26 | 190.87 | 190.19 |
190.93
|
188.37
|
686K | 0.70% | ||||
| Jul 25 | 189.54 | 188.37 |
189.84
|
187.46
|
785K | 0.05% | ||||
| Jul 24 | 189.45 | 189.01 |
189.67
|
188.06
|
1.2M | -0.02% | ||||
| Jul 23 | 189.48 | 189.4 |
189.83
|
188
|
723K | 0.45% | ||||
| Jul 22 | 188.64 | 191.25 |
191.78
|
188.31
|
950K | -1.15% | ||||
| Jul 19 | 190.83 | 192.57 |
192.97
|
190.31
|
1.2M | 0.31% | ||||
| Jul 18 | 190.24 | 189.56 |
190.84
|
188.79
|
765K | 0.27% | ||||
| Jul 17 | 189.73 | 188.92 |
191.14
|
188.82
|
1.0M | 0.33% | ||||
| Jul 16 | 189.11 | 188.09 |
189.84
|
187.2
|
1.3M | 0.97% | ||||
| Jul 15 | 187.29 | 187.4 |
188.85
|
186.8
|
939K | 0.26% | ||||
| Jul 12 | 186.81 | 186.22 |
188.59
|
185.82
|
875K | 0.39% | ||||
| Jul 11 | 186.08 | 184.52 |
187.05
|
183.76
|
1.3M | 0.97% | ||||
| Jul 10 | 184.29 | 184.37 |
185.78
|
183.6
|
923K | 0.21% | ||||
| Jul 9 | 183.9 | 184.57 |
184.69
|
183.32
|
939K | -0.73% | ||||
| Jul 8 | 185.25 | 184.88 |
185.63
|
184.56
|
671K | -0.05% | ||||
| Jul 5 | 185.35 | 185.9 |
185.99
|
183.27
|
820K | -0.37% | ||||
| Jul 3 | 186.03 | 184.21 |
186.88
|
183.02
|
650K | 1.10% | ||||
| Jul 2 | 184 | 182.51 |
185.59
|
182.45
|
1.2M | 0.97% | ||||
| Jul 1 | 182.23 | 184.88 |
185.91
|
180.93
|
2.2M | -0.48% | ||||
| Jun 28 | 183.11 | 182.6 |
183.44
|
182.25
|
1.2M | 0.58% | ||||
| Jun 27 | 182.05 | 183.5 |
183.99
|
182.03
|
1.4M | -0.25% | ||||
| Jun 26 | 182.5 | 183.68 |
184.7
|
181.74
|
934K | -0.79% | ||||
| Jun 25 | 183.95 | 183.91 |
184.48
|
182.36
|
1.3M | 0.02% | ||||
| Jun 24 | 183.91 | 182.56 |
184.09
|
181.85
|
1.1M | 1.43% | ||||
| Jun 21 | 181.31 | 182.94 |
183.29
|
180.92
|
1.9M | -0.9% | ||||
| Jun 20 | 182.96 | 181.5 |
183.61
|
180.78
|
1.4M | 1.75% | ||||
| Jun 19 | 179.82 | 178.62 |
180.42
|
177.29
|
1.3M | 0.38% | ||||
| Jun 18 | 179.14 | 179.95 |
179.97
|
178.27
|
1.5M | 0.86% | ||||
| Jun 17 | 177.62 | 177.28 |
178.38
|
176.07
|
1.0M | 0.42% | ||||
| Jun 14 | 176.88 | 177.84 |
178.03
|
176.27
|
1.3M | -0.6% | ||||
| Jun 13 | 177.95 | 178.27 |
178.64
|
176.64
|
1.3M | 0.44% | ||||
| Jun 12 | 177.17 | 178.36 |
179.1
|
175.66
|
1.2M | -0.18% | ||||
| Jun 11 | 177.49 | 178.51 |
178.93
|
176.75
|
1.2M | -0.3% | ||||
| Jun 10 | 178.02 | 177.14 |
178.58
|
176.13
|
991K | 0.66% | ||||
| Jun 7 | 176.86 | 174.71 |
177.35
|
174.71
|
1.1M | 1.68% | ||||
| Jun 6 | 173.93 | 170 |
174.36
|
169.72
|
1.6M | 2.32% | ||||
| Jun 5 | 169.99 | 169.25 |
169.99
|
167.68
|
1.1M | 0.44% | ||||
| Jun 4 | 169.24 | 165.69 |
169.25
|
165.33
|
1.6M | 3.10% | ||||
| Jun 3 | 164.15 | 161.41 |
164.95
|
161.2
|
1.8M | 1.94% | ||||
| May 31 | 161.03 | 164.99 |
164.99
|
160.93
|
1.4M | -2.77% | ||||
| May 30 | 165.61 | 164.41 |
166.1
|
164.03
|
1.1M | 0.95% | ||||
| May 29 | 164.05 | 166.15 |
166.15
|
161.57
|
1.5M | -1.54% | ||||
| May 28 | 166.62 | 164.94 |
169.81
|
164.94
|
1.8M | 0.88% | ||||
| May 24 | 165.16 | 166.68 |
166.9
|
164.34
|
1.3M | -0.22% | ||||
| May 23 | 165.53 | 166.16 |
166.88
|
163.28
|
1.5M | -1.22% | ||||
| May 22 | 167.57 | 168.43 |
169
|
167.25
|
1.2M | -0.34% | ||||
| May 21 | 168.14 | 168.54 |
169.17
|
167.26
|
1.2M | 0.45% | ||||
| May 20 | 167.38 | 167.09 |
168.44
|
165.63
|
1.4M | -0.14% | ||||
| May 17 | 167.62 | 168.83 |
171.84
|
167.58
|
1.8M | -1.8% | ||||
| May 16 | 170.7 | 170 |
172.99
|
168.19
|
1.7M | 0.43% | ||||
| May 15 | 169.97 | 166.8 |
170.17
|
166.54
|
1.4M | 1.78% | ||||
| May 14 | 167 | 165.55 |
167.68
|
165.26
|
1.9M | 1.15% | ||||
| May 13 | 165.1 | 161.5 |
165.25
|
160.83
|
2.4M | 0.46% | ||||
| May 10 | 164.35 | 164.5 |
165.64
|
161.48
|
2.6M | -0.59% | ||||
| May 9 | 165.33 | 166 |
166
|
162.91
|
1.9M | -0.85% | ||||
| May 8 | 166.75 | 167.12 |
168.8
|
166.24
|
2.1M | -0.32% | ||||
| May 7 | 167.29 | 168.81 |
169.08
|
165.47
|
2.5M | -1.62% | ||||
| May 6 | 170.05 | 170.82 |
172.62
|
169
|
2.2M | -2.51% | ||||
| May 3 | 174.43 | 171.03 |
174.62
|
169.75
|
1.3M | 2.46% | ||||
| May 2 | 170.25 | 168.8 |
170.46
|
166.69
|
2.3M | -0.03% | ||||
| May 1 | 170.3 | 179.99 |
180.2
|
169.83
|
3.4M | -0.88% | ||||
| Apr 30 | 171.81 | 172.65 |
172.96
|
171.18
|
1.8M | -0.38% | ||||
| Apr 29 | 172.46 | 172.33 |
173.21
|
171.25
|
1.3M | -0.02% | ||||
| Apr 26 | 172.5 | 170.99 |
172.75
|
170.46
|
820K | 1.24% | ||||
| Apr 25 | 170.39 | 170.71 |
170.93
|
169.38
|
739K | -0.02% | ||||
| Apr 24 | 170.42 | 170.84 |
171.53
|
169.55
|
730K | -0.4% | ||||
| Apr 23 | 171.11 | 169.77 |
171.8
|
169.63
|
1.1M | 0.70% | ||||
| Apr 22 | 169.92 | 170.02 |
170.72
|
168.26
|
979K | -0.24% | ||||
| Apr 18 | 170.33 | 169.84 |
171.39
|
169.48
|
1.1M | 0.47% | ||||
| Apr 17 | 169.53 | 170.72 |
170.8
|
168.13
|
1.4M | -0.18% | ||||
| Apr 16 | 169.84 | 168.01 |
170
|
167.36
|
1.3M | 1.64% | ||||
| Apr 15 | 167.1 | 167.31 |
168.14
|
166.13
|
1.1M | -0.25% | ||||
| Apr 12 | 167.52 | 168.55 |
169.47
|
167.18
|
1.2M | -0.31% | ||||
| Apr 11 | 168.04 | 167.68 |
168.32
|
166.72
|
1.6M | 0.91% | ||||
| Apr 10 | 166.52 | 164.61 |
166.83
|
163.94
|
977K | 1.63% | ||||
| Apr 9 | 163.85 | 164.4 |
164.77
|
163.28
|
1.1M | -0.59% | ||||
| Apr 8 | 164.82 | 163.68 |
164.93
|
163.04
|
1.1M | 0% | ||||