Heico Corporation
- Industry Aerospace/Defense Products & Services
- Sector Industrial Goods
- Market Cap
- Earnings
About
Profile
HEICO Corporation is a successful and growing technology-driven aerospace, industrial, defense and electronics company. For more than 60 years, HEICO has thrived by providing customers with innovative and cost-saving products and services.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
HEI
The aerospace stock tumbled 10% on weaker-than-expected revenue. Heico reported $1.01 billion, just shy of the $1.03 billion consensus forecast from analysts.
...
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.
- HEICO Q1 2024 Earnings Preview
- Heico upgraded at Bank of America on aviation demand
- U.K. warns of world entering 'pre-war' phase, marking end of peace dividend
- War demand: BAE set to bring M777 howitzer production back online
- Howmet is top aerospace stock pick for 2024 at Morgan Stanley
- Heico’s quarterly results beat estimates on aerospace demand
- HEICO GAAP EPS of $0.74 beats by $0.07, revenue of $936.45M beats by $37.08M
- HEICO declares $0.10 dividend
- HEICO Q4 2023 Earnings Preview
- Earnings week ahead: Nike, FedEx, BlackBerry, Micron, Carnival and more
- Catalyst Watch: Spotlight on FedEx, Nike, Micron and gold stocks
- White House warns military funding for Ukraine is nearly gone
- Boeing, Heico rated Buy in new aerospace coverage at Stifel
- Defense stocks ‘still attractive’ after rally: Citibank
- Biggest stock movers today: Big Lots, NIO, PDD Holdings, UP Fintech and more
- Heico’s stock declines as operating margin shrinks in fiscal Q3
- HEICO GAAP EPS of $0.74 beats by $0.02, revenue of $722.9M beats by $15.86M
- HEICO Q3 Earnings Preview
- Boeing, Spirit AeroSystems are key picks at Goldman Sachs for Q2 earnings
- Airbus rated Sector Perform in new coverage by RBC Capital
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 23, 2022 | 0.63 / 0.6081 | 490.34M / 495.81M | |
| December 15, 2021 | 0.62 / 0.5862 | 509.42M / 503.15M |
Beat! |
| August 24, 2021 | 0.56 / 0.548 | 471.71M / 486.78M | |
| May 25, 2021 | 0.51 / 0.4796 | 466.65M / 443.44M |
Beat! |
| February 23, 2021 | 0.51 / 0.4807 | 417.9M / 419.09M | |
| December 21, 2020 | 0.45 / 0.4116 | 426.18M / 414.79M |
Beat! |
| August 25, 2020 | 0.4 / 0.33 | 386.41M / 382.92M |
Beat! |
| May 26, 2020 | 0.55 / 0.42 | 468.15M / 449.46M |
Beat! |
| February 25, 2020 | 0.89 / 0.77 | 506.28M / 508.19M | |
| December 16, 2019 | 0.62 / 0.58 | 541.53M / 529.7M |
Beat! |
| August 27, 2019 | 0.59 / 0.54 | 532.32M / 511.04M |
Beat! |
| May 28, 2019 | 0.6 / 0.49 | 515.65M / 479.46M |
Beat! |
| February 26, 2019 | 0.58 / 0.47 | 466.15M / 451.86M |
Beat! |
| December 17, 2018 | 0.49 / 0.48 | 476.88M / 462.99M |
Beat! |
| August 27, 2018 | 0.49 / 0.45 | 465.83M / 439.56M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 170 | 170.72 |
170.72
|
168.46
|
279K | -0.46% | ||||
| May 1, 2023 | 170.78 | 168.14 |
172.72
|
168.01
|
231K | 1.27% | ||||
| Apr 28, 2023 | 168.64 | 167.93 |
169.24
|
167.85
|
218K | 0.29% | ||||
| Apr 27, 2023 | 168.16 | 165.08 |
168.59
|
164.99
|
313K | 2.15% | ||||
| Apr 26, 2023 | 164.62 | 168 |
168.43
|
164.18
|
441K | -2.06% | ||||
| Apr 25, 2023 | 168.09 | 169.79 |
169.94
|
167.41
|
398K | -1.43% | ||||
| Apr 24, 2023 | 170.52 | 171.61 |
172.35
|
169.43
|
243K | -0.66% | ||||
| Apr 21, 2023 | 171.65 | 172.39 |
172.39
|
170.17
|
261K | 0.11% | ||||
| Apr 20, 2023 | 171.46 | 169.97 |
171.99
|
169.38
|
222K | 0.70% | ||||
| Apr 19, 2023 | 170.27 | 171.8 |
172.73
|
169.75
|
202K | -0.88% | ||||
| Apr 18, 2023 | 171.78 | 169.71 |
172.59
|
169.6
|
286K | 1.69% | ||||
| Apr 17, 2023 | 168.93 | 168.31 |
169.46
|
167.88
|
164K | 0.34% | ||||
| Apr 14, 2023 | 168.36 | 169.19 |
169.61
|
167.66
|
233K | -0.81% | ||||
| Apr 13, 2023 | 169.74 | 169.36 |
170.14
|
167.71
|
143K | 0.40% | ||||
| Apr 12, 2023 | 169.06 | 169.66 |
170.51
|
168.43
|
148K | 0.10% | ||||
| Apr 11, 2023 | 168.89 | 168.45 |
169.7
|
168.35
|
153K | 0.55% | ||||
| Apr 10, 2023 | 167.97 | 165.65 |
168.08
|
165
|
192K | 0.94% | ||||
| Apr 6, 2023 | 166.41 | 166.96 |
167.9
|
166.15
|
161K | -0.26% | ||||
| Apr 5, 2023 | 166.84 | 168.28 |
169.3
|
166.24
|
288K | -1.17% | ||||
| Apr 4, 2023 | 168.81 | 172.46 |
172.59
|
168.51
|
192K | -2% | ||||
| Apr 3, 2023 | 172.25 | 170.49 |
172.28
|
169.85
|
285K | 0.71% | ||||
| Mar 31, 2023 | 171.04 | 170.19 |
171.72
|
170
|
262K | 0.59% | ||||
| Mar 30, 2023 | 170.04 | 170.01 |
171.23
|
169.31
|
137K | 0.24% | ||||
| Mar 29, 2023 | 169.63 | 169.32 |
170.18
|
168.53
|
193K | 0.59% | ||||
| Mar 28, 2023 | 168.64 | 167.45 |
169.24
|
167.31
|
237K | 0.38% | ||||
| Mar 27, 2023 | 168 | 167.58 |
168.65
|
166.73
|
184K | 1.36% | ||||
| Mar 24, 2023 | 165.75 | 163.67 |
166.24
|
162.22
|
214K | 0.41% | ||||
| Mar 23, 2023 | 165.08 | 166.35 |
167.29
|
163.43
|
303K | -0.73% | ||||
| Mar 22, 2023 | 166.3 | 168.03 |
169.48
|
166.17
|
201K | -0.91% | ||||
| Mar 21, 2023 | 167.82 | 167.27 |
168.81
|
167
|
212K | 1.62% | ||||
| Mar 20, 2023 | 165.14 | 164.37 |
166.5
|
163.99
|
228K | 1.10% | ||||
| Mar 17, 2023 | 163.35 | 167.19 |
167.19
|
163.25
|
334K | -2.85% | ||||
| Mar 16, 2023 | 168.14 | 162.82 |
168.48
|
162
|
302K | 2.54% | ||||
| Mar 15, 2023 | 163.98 | 166.59 |
166.59
|
161.46
|
370K | -3.05% | ||||
| Mar 14, 2023 | 169.14 | 168.13 |
171.02
|
167.03
|
315K | 1.85% | ||||
| Mar 13, 2023 | 166.07 | 165.68 |
167.13
|
163.77
|
337K | -1.02% | ||||
| Mar 10, 2023 | 167.78 | 171.25 |
171.25
|
166.64
|
297K | -2.2% | ||||
| Mar 9, 2023 | 171.55 | 173.38 |
174.44
|
171.31
|
239K | -0.57% | ||||
| Mar 8, 2023 | 172.53 | 172.68 |
173.18
|
171.05
|
208K | 0.04% | ||||
| Mar 7, 2023 | 172.46 | 174.75 |
175.43
|
172.2
|
312K | -1.24% | ||||
| Mar 6, 2023 | 174.62 | 175.19 |
175.61
|
173.72
|
267K | 0.03% | ||||
| Mar 3, 2023 | 174.56 | 175.15 |
175.54
|
173.26
|
331K | 0.09% | ||||
| Mar 2, 2023 | 174.4 | 170.64 |
174.54
|
169.21
|
369K | 1.74% | ||||
| Mar 1, 2023 | 171.41 | 168.22 |
171.97
|
165.47
|
528K | 3.53% | ||||
| Feb 28, 2023 | 165.57 | 173.95 |
173.95
|
163.25
|
1.4M | -5.21% | ||||
| Feb 27, 2023 | 174.67 | 176 |
177.27
|
174.23
|
490K | -0.11% | ||||
| Feb 24, 2023 | 174.87 | 174.12 |
175.39
|
173.8
|
343K | -0.29% | ||||
| Feb 23, 2023 | 175.37 | 175.18 |
175.81
|
173.72
|
267K | 0.64% | ||||
| Feb 22, 2023 | 174.25 | 175 |
175.84
|
174.15
|
415K | -0.44% | ||||
| Feb 21, 2023 | 175.02 | 176.9 |
177.03
|
174.45
|
356K | -1.06% | ||||
| Feb 17, 2023 | 176.9 | 175.14 |
177.21
|
174.59
|
300K | 0.90% | ||||
| Feb 16, 2023 | 175.33 | 175.68 |
177.55
|
174.45
|
319K | -1.12% | ||||
| Feb 15, 2023 | 177.31 | 174 |
177.44
|
174
|
202K | 1.35% | ||||
| Feb 14, 2023 | 174.95 | 173.82 |
175.66
|
172.9
|
308K | 0.42% | ||||
| Feb 13, 2023 | 174.22 | 174.16 |
175.16
|
173.26
|
259K | 0.59% | ||||
| Feb 10, 2023 | 173.2 | 173.18 |
173.76
|
171.41
|
244K | -0.16% | ||||
| Feb 9, 2023 | 173.48 | 175.18 |
176.12
|
173.33
|
359K | -0.62% | ||||
| Feb 8, 2023 | 174.56 | 173.01 |
174.78
|
172.53
|
201K | 0.22% | ||||
| Feb 7, 2023 | 174.18 | 171.09 |
174.65
|
170.27
|
302K | 1.40% | ||||
| Feb 6, 2023 | 171.77 | 169.33 |
172.23
|
168.89
|
259K | 1.02% | ||||
| Feb 3, 2023 | 170.03 | 170.62 |
172.54
|
169.51
|
357K | -1.02% | ||||
| Feb 2, 2023 | 171.79 | 170.78 |
172.9
|
169.74
|
510K | 0.86% | ||||
| Feb 1, 2023 | 170.33 | 170.68 |
171.97
|
169.16
|
431K | -0.36% | ||||
| Jan 31, 2023 | 170.95 | 169.4 |
171.12
|
168.42
|
391K | 0.97% | ||||
| Jan 30, 2023 | 169.31 | 170.2 |
172.09
|
169.04
|
442K | -0.52% | ||||
| Jan 27, 2023 | 170.2 | 168.71 |
171
|
168.71
|
319K | 0.67% | ||||
| Jan 26, 2023 | 169.07 | 169.27 |
169.65
|
167.68
|
237K | 0.40% | ||||
| Jan 25, 2023 | 168.4 | 166 |
169.2
|
166
|
282K | 0.43% | ||||
| Jan 24, 2023 | 167.68 | 167.79 |
168.54
|
166.24
|
331K | 0.34% | ||||
| Jan 23, 2023 | 167.12 | 165.73 |
167.27
|
164.32
|
365K | 1.47% | ||||
| Jan 20, 2023 | 164.7 | 161.43 |
164.88
|
160.2
|
407K | 2.62% | ||||
| Jan 19, 2023 | 160.5 | 162 |
162.02
|
159.54
|
354K | -1.3% | ||||
| Jan 18, 2023 | 162.61 | 166.27 |
166.91
|
162.57
|
575K | -1.72% | ||||
| Jan 17, 2023 | 165.46 | 165.71 |
167.9
|
163.98
|
496K | 0.13% | ||||
| Jan 13, 2023 | 165.24 | 161.8 |
165.25
|
161.8
|
353K | 0.97% | ||||
| Jan 12, 2023 | 163.65 | 164.82 |
165.49
|
160.8
|
424K | 0.35% | ||||
| Jan 11, 2023 | 163.08 | 158.3 |
163.25
|
158.28
|
427K | 3.59% | ||||
| Jan 10, 2023 | 157.43 | 155.17 |
157.67
|
155.17
|
301K | 1.09% | ||||
| Jan 9, 2023 | 155.73 | 158.97 |
158.97
|
155.71
|
377K | -1.34% | ||||
| Jan 6, 2023 | 157.85 | 153.56 |
158.38
|
152.6
|
353K | 3.88% | ||||
| Jan 5, 2023 | 151.95 | 150.42 |
152.19
|
149.05
|
347K | 0.28% | ||||
| Jan 4, 2023 | 151.52 | 152.01 |
153
|
149.92
|
269K | -0.34% | ||||
| Jan 3, 2023 | 152.03 | 153.67 |
154.54
|
150.64
|
325K | -1.05% | ||||
| Dec 30 | 153.64 | 152.99 |
153.67
|
151.49
|
210K | 0.11% | ||||
| Dec 29 | 153.47 | 152.52 |
154.43
|
152.33
|
261K | 1.04% | ||||
| Dec 28 | 151.89 | 154.71 |
155.79
|
151.78
|
231K | -1.82% | ||||
| Dec 27 | 154.71 | 154.63 |
156.03
|
154
|
224K | 0.34% | ||||
| Dec 23 | 154.19 | 153.82 |
155.1
|
152.46
|
186K | 0.43% | ||||
| Dec 22 | 153.53 | 156.03 |
156.64
|
151.2
|
299K | -2.6% | ||||
| Dec 21 | 157.63 | 155.12 |
157.64
|
152.93
|
359K | 2.81% | ||||
| Dec 20 | 153.32 | 151 |
153.77
|
148.32
|
704K | 2.60% | ||||
| Dec 19 | 149.44 | 152.83 |
154.05
|
147.69
|
619K | -1.59% | ||||
| Dec 16 | 151.85 | 151.95 |
152.5
|
150.74
|
428K | -0.78% | ||||
| Dec 15 | 153.04 | 155.39 |
155.43
|
151.66
|
324K | -2.28% | ||||
| Dec 14 | 156.61 | 157.9 |
157.92
|
155.16
|
476K | -0.5% | ||||
| Dec 13 | 157.39 | 160.05 |
160.21
|
156.84
|
292K | 0.14% | ||||
| Dec 12 | 157.17 | 154.53 |
157.46
|
154.38
|
288K | 0.09% | ||||
| Dec 9 | 157.03 | 158.64 |
159.12
|
156.58
|
251K | -1.17% | ||||
| Dec 8 | 158.89 | 161.05 |
161.61
|
158.07
|
242K | -0.7% | ||||
| Dec 7 | 160.01 | 159.69 |
162.58
|
159.23
|
200K | 0.40% | ||||
| Dec 6 | 159.38 | 163.65 |
163.65
|
158.8
|
280K | -1.84% | ||||
| Dec 5 | 162.36 | 163.23 |
164.22
|
161.57
|
184K | -1.42% | ||||
| Dec 2 | 164.7 | 161.91 |
165.79
|
161.91
|
300K | 0.59% | ||||
| Dec 1 | 163.73 | 162.84 |
163.88
|
160.77
|
229K | 0.87% | ||||
| Nov 30 | 162.31 | 156.61 |
162.31
|
156.51
|
664K | 3.67% | ||||
| Nov 29 | 156.57 | 158.01 |
158.45
|
155.55
|
284K | -1.17% | ||||
| Nov 28 | 158.43 | 161.24 |
161.59
|
158.2
|
196K | -2.53% | ||||
| Nov 25 | 162.54 | 162.05 |
163.41
|
161.79
|
106K | 0.09% | ||||
| Nov 23 | 162.4 | 162.94 |
163.48
|
161.48
|
149K | -0.1% | ||||
| Nov 22 | 162.56 | 162.65 |
163.85
|
162.27
|
182K | 0.56% | ||||
| Nov 21 | 161.65 | 163.04 |
164.29
|
161.06
|
228K | -1.29% | ||||
| Nov 18 | 163.76 | 162.15 |
164.6
|
161.34
|
328K | 2% | ||||
| Nov 17 | 160.55 | 158.98 |
160.65
|
157.37
|
164K | 0.28% | ||||
| Nov 16 | 160.1 | 159.11 |
160.7
|
158.29
|
189K | 0.45% | ||||
| Nov 15 | 159.39 | 160.04 |
160.44
|
157.78
|
325K | 0.82% | ||||
| Nov 14 | 158.1 | 158.84 |
159.79
|
156.29
|
369K | -0.75% | ||||
| Nov 11 | 159.3 | 163.15 |
163.21
|
158.71
|
330K | -2.75% | ||||
| Nov 10 | 163.81 | 160.14 |
163.87
|
159.77
|
370K | 4.98% | ||||
| Nov 9 | 156.04 | 156.8 |
158.62
|
155.91
|
323K | -0.96% | ||||
| Nov 8 | 157.55 | 157.14 |
158.4
|
155.51
|
232K | 0.56% | ||||
| Nov 7 | 156.67 | 156.61 |
157.2
|
154.99
|
323K | 0.31% | ||||
| Nov 4 | 156.19 | 158.12 |
158.28
|
153.32
|
377K | -0.16% | ||||
| Nov 3 | 156.44 | 154.67 |
158.66
|
153.87
|
285K | 0.11% | ||||
| Nov 2 | 156.27 | 160.62 |
162.24
|
156.12
|
292K | -3.23% | ||||
| Nov 1 | 161.49 | 161.38 |
162.31
|
159.63
|
271K | -0.71% | ||||
| Oct 31 | 162.64 | 162.9 |
164.48
|
161.9
|
258K | -0.57% | ||||
| Oct 28 | 163.58 | 161.72 |
163.72
|
160.54
|
227K | 1.46% | ||||
| Oct 27 | 161.23 | 158.6 |
162.27
|
158.55
|
319K | 2.31% | ||||
| Oct 26 | 157.59 | 159.94 |
160.72
|
157.07
|
321K | -0.89% | ||||
| Oct 25 | 159.01 | 156.96 |
159.54
|
156.95
|
326K | 1.24% | ||||
| Oct 24 | 157.06 | 156.18 |
157.44
|
152.88
|
400K | 3.53% | ||||
| Oct 21 | 151.7 | 148.95 |
152.06
|
147.59
|
274K | 2.04% | ||||
| Oct 20 | 148.67 | 148.96 |
150.34
|
147.8
|
196K | -0.19% | ||||
| Oct 19 | 148.96 | 147.65 |
149.34
|
146.86
|
143K | 0.17% | ||||
| Oct 18 | 148.7 | 148.12 |
149.94
|
147.36
|
154K | 2.25% | ||||
| Oct 17 | 145.43 | 142.14 |
145.47
|
142.14
|
318K | 4.08% | ||||
| Oct 14 | 139.73 | 146.85 |
147.07
|
138.82
|
359K | -4.39% | ||||
| Oct 13 | 146.14 | 140.23 |
148.65
|
139.85
|
355K | 1.74% | ||||
| Oct 12 | 143.64 | 147.37 |
147.37
|
143.52
|
359K | -1.65% | ||||
| Oct 11 | 146.05 | 148.73 |
148.99
|
144.8
|
374K | -1.93% | ||||
| Oct 10 | 148.92 | 148.82 |
150.94
|
147.57
|
351K | 0.63% | ||||
| Oct 7 | 147.99 | 147.26 |
149.1
|
146.82
|
214K | -0.16% | ||||
| Oct 6 | 148.23 | 149.42 |
150.96
|
148.02
|
270K | -0.78% | ||||
| Oct 5 | 149.4 | 148.94 |
150.53
|
147.59
|
225K | -0.97% | ||||
| Oct 4 | 150.87 | 149.99 |
152.77
|
149.46
|
351K | 2.15% | ||||
| Oct 3 | 147.7 | 145.92 |
148.59
|
144.64
|
279K | 2.58% | ||||
| Sep 30 | 143.98 | 143.19 |
146.18
|
143.18
|
244K | 0.17% | ||||
| Sep 29 | 143.74 | 143.55 |
144.48
|
141.59
|
266K | -0.73% | ||||
| Sep 28 | 144.79 | 143.64 |
145.33
|
141.51
|
273K | 1.41% | ||||
| Sep 27 | 142.77 | 146.39 |
146.48
|
141.93
|
355K | -1.35% | ||||
| Sep 26 | 144.72 | 144.86 |
147.86
|
144.49
|
253K | -0.65% | ||||
| Sep 23 | 145.66 | 146.64 |
147.3
|
143.81
|
283K | -2.11% | ||||
| Sep 22 | 148.8 | 150.43 |
150.43
|
146.38
|
277K | -1.09% | ||||
| Sep 21 | 150.44 | 154.62 |
154.63
|
150.36
|
217K | -1.07% | ||||
| Sep 20 | 152.06 | 153.46 |
153.57
|
151.07
|
241K | -1.46% | ||||
| Sep 19 | 154.32 | 150.2 |
154.6
|
149.82
|
500K | 3.86% | ||||
| Sep 16 | 148.58 | 150.16 |
150.56
|
147.61
|
613K | -2.32% | ||||
| Sep 15 | 152.11 | 153.58 |
154.82
|
151.95
|
251K | -1.54% | ||||
| Sep 14 | 154.49 | 152.16 |
154.74
|
151.2
|
339K | 1.64% | ||||
| Sep 13 | 152 | 154.58 |
155.45
|
151.65
|
287K | -3.34% | ||||
| Sep 12 | 157.26 | 157.54 |
158.15
|
156.9
|
300K | 0.13% | ||||
| Sep 9 | 157.06 | 156.26 |
158.12
|
155.95
|
220K | 1.09% | ||||
| Sep 8 | 155.36 | 153.05 |
156.05
|
153.05
|
204K | 0.54% | ||||
| Sep 7 | 154.53 | 149.33 |
155.1
|
149.27
|
360K | 3.25% | ||||
| Sep 6 | 149.67 | 152.19 |
152.19
|
148.7
|
521K | -1.68% | ||||
| Sep 2 | 152.22 | 154.12 |
155.72
|
151.8
|
302K | -0.06% | ||||
| Sep 1 | 152.31 | 151 |
152.36
|
149.5
|
318K | 0.01% | ||||
| Aug 31 | 152.3 | 153.47 |
154.4
|
151.45
|
419K | -0.34% | ||||
| Aug 30 | 152.82 | 157.04 |
158.01
|
152.3
|
368K | -1.96% | ||||
| Aug 29 | 155.88 | 155 |
156.63
|
153.65
|
416K | -0.01% | ||||
| Aug 26 | 155.89 | 163.35 |
163.79
|
155.64
|
357K | -4.11% | ||||
| Aug 25 | 162.58 | 160.92 |
162.77
|
159.88
|
293K | 1.37% | ||||
| Aug 24 | 160.39 | 160.16 |
161.3
|
159.87
|
196K | 0.14% | ||||
| Aug 23 | 160.16 | 158.55 |
160.46
|
158.5
|
188K | 0.82% | ||||
| Aug 22 | 158.86 | 161.09 |
162.11
|
158.51
|
270K | -2.68% | ||||
| Aug 19 | 163.24 | 164.65 |
164.65
|
161.73
|
246K | -0.96% | ||||
| Aug 18 | 164.82 | 163.81 |
165.24
|
163.32
|
161K | 0.54% | ||||
| Aug 17 | 163.94 | 163.97 |
164.7
|
162.53
|
217K | -0.98% | ||||
| Aug 16 | 165.56 | 164.44 |
165.61
|
163.75
|
263K | 1.33% | ||||
| Aug 15 | 163.39 | 161.72 |
163.68
|
160.24
|
209K | 0.98% | ||||
| Aug 12 | 161.8 | 159.54 |
162.14
|
159.11
|
217K | 1.41% | ||||
| Aug 11 | 159.55 | 162.09 |
164.38
|
158.78
|
553K | -1.01% | ||||
| Aug 10 | 161.18 | 159.2 |
162.22
|
158.63
|
280K | 2.44% | ||||
| Aug 9 | 157.34 | 157.96 |
158.53
|
156.51
|
226K | -0.23% | ||||
| Aug 8 | 157.71 | 158.65 |
159.71
|
157
|
250K | 0.12% | ||||
| Aug 5 | 157.52 | 155 |
157.78
|
155
|
225K | 0.70% | ||||
| Aug 4 | 156.42 | 156.99 |
157.46
|
156
|
299K | -0.29% | ||||
| Aug 3 | 156.87 | 156.14 |
157.74
|
154.16
|
291K | 0.63% | ||||
| Aug 2 | 155.89 | 156.75 |
158.62
|
155.03
|
286K | -0.57% | ||||
| Aug 1 | 156.78 | 157.9 |
157.9
|
155.23
|
355K | -0.59% | ||||
| Jul 29 | 157.71 | 150.15 |
158.39
|
150.15
|
626K | 5.18% | ||||
| Jul 28 | 149.95 | 145.55 |
150.04
|
144.35
|
443K | 2.85% | ||||
| Jul 27 | 145.8 | 144.98 |
146.42
|
143.57
|
346K | 1.13% | ||||
| Jul 26 | 144.17 | 142.61 |
145.73
|
141.32
|
385K | 1.07% | ||||
| Jul 25 | 142.65 | 143.2 |
143.53
|
141.55
|
183K | -0.38% | ||||
| Jul 22 | 143.2 | 143.7 |
144.13
|
142.53
|
328K | -0.1% | ||||
| Jul 21 | 143.35 | 142.25 |
143.48
|
141.11
|
214K | 0.58% | ||||
| Jul 20 | 142.52 | 141.3 |
143.43
|
140.66
|
301K | 0.94% | ||||
| Jul 19 | 141.19 | 135.7 |
141.32
|
135.7
|
373K | 4.34% | ||||
| Jul 18 | 135.32 | 136.81 |
137.63
|
134.87
|
382K | 0.36% | ||||
| Jul 15 | 134.84 | 134.46 |
135.26
|
134.04
|
242K | 1.38% | ||||
| Jul 14 | 133 | 131.04 |
133.41
|
130.87
|
279K | 0% | ||||
| Jul 13 | 133 | 132.2 |
134.45
|
132.2
|
218K | -0.78% | ||||
| Jul 12 | 134.04 | 132.64 |
134.71
|
132.54
|
267K | 0.89% | ||||
| Jul 11 | 132.86 | 132.34 |
133.79
|
132.34
|
154K | -0.36% | ||||
| Jul 8 | 133.34 | 133.88 |
134.09
|
132.33
|
162K | -0.41% | ||||
| Jul 7 | 133.89 | 133.31 |
134.89
|
133.21
|
139K | 0.98% | ||||
| Jul 6 | 132.59 | 131.63 |
133.32
|
130.69
|
297K | 1.26% | ||||
| Jul 5 | 130.94 | 131.25 |
132.07
|
127.45
|
306K | -1.73% | ||||
| Jul 1 | 133.25 | 131.49 |
133.73
|
129.93
|
309K | 1.62% | ||||
| Jun 30 | 131.12 | 130.21 |
131.8
|
128.87
|
367K | 0.63% | ||||
| Jun 29 | 130.3 | 131.75 |
132.36
|
128.85
|
234K | -0.81% | ||||
| Jun 28 | 131.36 | 133.31 |
135.04
|
131.08
|
286K | -1.06% | ||||
| Jun 27 | 132.77 | 132.93 |
132.96
|
131.3
|
223K | 0.58% | ||||
| Jun 24 | 132 | 128.81 |
132.17
|
128.81
|
658K | 3.46% | ||||
| Jun 23 | 127.59 | 130.13 |
130.39
|
126.95
|
370K | -1.96% | ||||
| Jun 22 | 130.14 | 129.38 |
131.35
|
128.44
|
376K | -0.94% | ||||
| Jun 21 | 131.38 | 130.94 |
132.23
|
129.58
|
344K | 1.37% | ||||
| Jun 17 | 129.6 | 127.93 |
130.52
|
127.44
|
436K | 1.25% | ||||
| Jun 16 | 128 | 131.54 |
131.87
|
127.52
|
317K | -4.58% | ||||
| Jun 15 | 134.14 | 134.89 |
135.96
|
132.46
|
325K | 0.56% | ||||
| Jun 14 | 133.39 | 136.56 |
136.57
|
132.01
|
250K | -1.79% | ||||
| Jun 13 | 135.82 | 137.37 |
138.37
|
135.01
|
311K | -3.56% | ||||
| Jun 10 | 140.84 | 141.79 |
143.04
|
140.69
|
274K | -2.24% | ||||
| Jun 9 | 144.06 | 145.86 |
146.87
|
143.89
|
227K | -1.79% | ||||
| Jun 8 | 146.68 | 150.5 |
150.78
|
146.52
|
284K | -2.98% | ||||
| Jun 7 | 151.19 | 147.59 |
151.26
|
147.28
|
264K | 1.83% | ||||
| Jun 6 | 148.47 | 147.59 |
149.61
|
146.36
|
260K | 1.90% | ||||
| Jun 3 | 145.7 | 145.28 |
146.15
|
144.71
|
210K | -0.61% | ||||
| Jun 2 | 146.59 | 144.23 |
146.73
|
143.66
|
231K | 2.35% | ||||
| Jun 1 | 143.23 | 143.98 |
144.73
|
140.29
|
295K | 0.13% | ||||
| May 31 | 143.05 | 143.17 |
143.94
|
140.78
|
620K | -0.83% | ||||
| May 27 | 144.24 | 141.85 |
144.32
|
141.05
|
328K | 2.57% | ||||
| May 26 | 140.63 | 137.9 |
140.94
|
137.9
|
246K | 2.75% | ||||
| May 25 | 136.86 | 134.16 |
137.12
|
134.16
|
482K | 1.34% | ||||
| May 24 | 135.05 | 133.51 |
135.26
|
132.14
|
571K | 0.41% | ||||
| May 23 | 134.5 | 133.1 |
134.65
|
130.31
|
418K | 1.68% | ||||
| May 20 | 132.28 | 134.22 |
134.55
|
129.17
|
328K | -0.49% | ||||
| May 19 | 132.93 | 132.28 |
134.12
|
131.4
|
306K | -0.33% | ||||
| May 18 | 133.37 | 135.62 |
136.42
|
132.7
|
359K | -2.51% | ||||
| May 17 | 136.81 | 137.35 |
138.07
|
135.89
|
275K | 1.24% | ||||
| May 16 | 135.13 | 137.22 |
138.67
|
134.89
|
265K | -1.52% | ||||
| May 13 | 137.22 | 134.92 |
138.21
|
134.9
|
308K | 2.67% | ||||
| May 12 | 133.65 | 132.73 |
134.79
|
130.51
|
426K | 0.44% | ||||
| May 11 | 133.06 | 135.55 |
138.98
|
132.88
|
313K | -1.76% | ||||
| May 10 | 135.44 | 134.83 |
137.13
|
133.02
|
369K | 1.83% | ||||
| May 9 | 133 | 135.38 |
135.94
|
132.01
|
457K | -2.93% | ||||
| May 6 | 137.01 | 136.98 |
138.02
|
134.43
|
321K | -0.11% | ||||
| May 5 | 137.16 | 141.97 |
142.9
|
136.43
|
265K | -4.1% | ||||
| May 4 | 143.02 | 140.73 |
143.71
|
138.83
|
251K | 1.79% | ||||
| May 3 | 140.5 | 140.48 |
141.96
|
139.76
|
190K | -0.05% | ||||
| May 2 | 140.57 | 140.7 |
143.45
|
137.78
|
493K | -0.47% | ||||
| Apr 29 | 141.23 | 143.69 |
144.24
|
140.55
|
371K | -2.07% | ||||
| Apr 28 | 144.22 | 143.31 |
145.21
|
141.65
|
192K | 1.13% | ||||
| Apr 27 | 142.61 | 141.52 |
143.78
|
141.52
|
171K | 0.38% | ||||
| Apr 26 | 142.07 | 145.57 |
145.57
|
141.93
|
189K | -2.59% | ||||
| Apr 25 | 145.84 | 146.39 |
146.65
|
143.13
|
312K | -1.19% | ||||
| Apr 22 | 147.6 | 149.99 |
151.2
|
146.86
|
229K | -2.11% | ||||
| Apr 21 | 150.78 | 154 |
155.14
|
150.11
|
422K | -1.33% | ||||
| Apr 20 | 152.82 | 151 |
153.32
|
149.87
|
253K | 1.74% | ||||
| Apr 19 | 150.21 | 148.67 |
151.11
|
148.67
|
306K | 1.26% | ||||
| Apr 18 | 148.34 | 147.78 |
149.23
|
147.65
|
281K | 0.37% | ||||
| Apr 14 | 147.79 | 150.52 |
150.82
|
147.74
|
233K | -1.11% | ||||
| Apr 13 | 149.45 | 149.08 |
150.74
|
148.43
|
341K | 0.48% | ||||
| Apr 12 | 148.73 | 150.16 |
152.03
|
148.14
|
291K | -0.45% | ||||
| Apr 11 | 149.4 | 150.11 |
151.87
|
149.28
|
220K | -0.48% | ||||
| Apr 8 | 150.12 | 154.93 |
154.93
|
149.95
|
325K | -2.63% | ||||
| Apr 7 | 154.18 | 153.24 |
155.29
|
152.55
|
492K | 0.78% | ||||
| Apr 6 | 152.98 | 154.04 |
154.3
|
151.85
|
395K | -1.55% | ||||
| Apr 5 | 155.39 | 156.93 |
159.29
|
155.25
|
648K | -1.16% | ||||
| Apr 4 | 157.21 | 156.35 |
158.53
|
155.1
|
437K | 0.55% | ||||
| Apr 1 | 156.35 | 153.95 |
156.58
|
153.8
|
379K | 1.83% | ||||
| Mar 31 | 153.54 | 155.32 |
156.85
|
153.54
|
284K | -0.92% | ||||
| Mar 30 | 154.96 | 155.22 |
156.03
|
154.15
|
277K | -0.02% | ||||
| Mar 29 | 154.99 | 151.63 |
155.39
|
150.26
|
345K | 2.16% | ||||
| Mar 28 | 151.71 | 153.92 |
154.93
|
150.77
|
285K | -1.84% | ||||
| Mar 25 | 154.56 | 155.4 |
156.46
|
152.83
|
277K | -0.34% | ||||
| Mar 24 | 155.09 | 152.16 |
155.32
|
151.86
|
305K | 2.30% | ||||
| Mar 23 | 151.6 | 153.79 |
154.81
|
151.29
|
241K | -1.43% | ||||
| Mar 22 | 153.8 | 151.52 |
155.45
|
151.11
|
401K | 1.51% | ||||
| Mar 21 | 151.51 | 148.49 |
151.58
|
147.94
|
373K | 1.64% | ||||
| Mar 18 | 149.07 | 148.22 |
149.5
|
147.36
|
405K | 0.53% | ||||
| Mar 17 | 148.28 | 144.13 |
148.76
|
144
|
453K | 2.37% | ||||
| Mar 16 | 144.85 | 146.63 |
148.4
|
142.08
|
388K | -1.05% | ||||
| Mar 15 | 146.38 | 144.38 |
146.54
|
143.38
|
275K | 2.23% | ||||
| Mar 14 | 143.18 | 147.22 |
147.69
|
140.11
|
438K | -1.76% | ||||
| Mar 11 | 145.75 | 148.95 |
148.95
|
145.56
|
342K | -0.83% | ||||
| Mar 10 | 146.97 | 144.28 |
147.16
|
143.4
|
318K | 0.87% | ||||
| Mar 9 | 145.7 | 142.25 |
146.31
|
142.25
|
729K | 2.87% | ||||
| Mar 8 | 141.64 | 148.74 |
148.74
|
141.55
|
691K | -4.62% | ||||
| Mar 7 | 148.5 | 149.39 |
151.23
|
148.16
|
788K | -0.04% | ||||
| Mar 4 | 148.56 | 147.33 |
149.52
|
145.22
|
494K | 0.71% | ||||
| Mar 3 | 147.51 | 152.25 |
152.26
|
147.26
|
300K | -2.4% | ||||
| Mar 2 | 151.14 | 148.28 |
153.2
|
147.03
|
476K | 2.85% | ||||
| Mar 1 | 146.95 | 147.21 |
148.79
|
145.86
|
468K | -0.38% | ||||
| Feb 28 | 147.51 | 143.16 |
147.59
|
143.06
|
599K | 2.42% | ||||
| Feb 25 | 144.03 | 141.44 |
144.69
|
139.8
|
339K | 2.01% | ||||
| Feb 24 | 141.19 | 134.15 |
141.67
|
130.69
|
570K | 2.56% | ||||
| Feb 23 | 137.66 | 141.76 |
141.79
|
137.55
|
605K | -2.42% | ||||
| Feb 22 | 141.07 | 141.5 |
142.7
|
140.18
|
412K | -0.64% | ||||
| Feb 18 | 141.98 | 143.93 |
145.77
|
141.35
|
293K | -1.23% | ||||
| Feb 17 | 143.75 | 143.05 |
144.34
|
142.03
|
295K | -0.15% | ||||
| Feb 16 | 143.97 | 142.9 |
144.65
|
142.69
|
312K | 0.24% | ||||
| Feb 15 | 143.62 | 140.48 |
144.29
|
139.58
|
465K | 3.26% | ||||
| Feb 14 | 139.08 | 139.39 |
140.74
|
138.04
|
377K | 0.09% | ||||
| Feb 11 | 138.95 | 138.77 |
140.49
|
137.91
|
415K | 0.43% | ||||
| Feb 10 | 138.36 | 137.22 |
140.89
|
136.22
|
316K | -0.67% | ||||
| Feb 9 | 139.29 | 137.96 |
139.74
|
137.53
|
305K | 1.48% | ||||
| Feb 8 | 137.26 | 138.08 |
138.08
|
136.04
|
293K | -0.62% | ||||
| Feb 7 | 138.11 | 136.82 |
139.13
|
136.51
|
260K | 1.58% | ||||
| Feb 4 | 135.96 | 134.11 |
136.92
|
133.31
|
370K | 0.55% | ||||
| Feb 3 | 135.21 | 137.22 |
137.72
|
134.72
|
376K | -2.42% | ||||
| Feb 2 | 138.57 | 136.83 |
140.15
|
135.34
|
513K | 1.14% | ||||
| Feb 1 | 137.01 | 137.1 |
137.1
|
134.09
|
680K | 0.45% | ||||
| Jan 31 | 136.39 | 134.54 |
136.44
|
134.02
|
603K | 0.84% | ||||
| Jan 28 | 135.26 | 135.21 |
135.49
|
132.09
|
743K | 0.04% | ||||
| Jan 27 | 135.21 | 140.86 |
140.86
|
134.68
|
483K | -2.99% | ||||
| Jan 26 | 139.38 | 142.33 |
144.06
|
137.73
|
428K | -1.13% | ||||
| Jan 25 | 140.97 | 142.91 |
143.76
|
138.86
|
408K | -2.87% | ||||
| Jan 24 | 145.13 | 142.44 |
145.87
|
140.29
|
651K | -0.43% | ||||
| Jan 21 | 145.75 | 147.35 |
147.81
|
144.56
|
444K | -1.19% | ||||
| Jan 20 | 147.5 | 147.7 |
151.28
|
147.35
|
389K | 0.44% | ||||
| Jan 19 | 146.85 | 147.86 |
149.15
|
145.96
|
314K | -0.78% | ||||
| Jan 18 | 148 | 152 |
152.36
|
147.6
|
356K | -2.87% | ||||
| Jan 14 | 152.37 | 148.01 |
152.49
|
147.18
|
664K | 2.19% | ||||
| Jan 13 | 149.1 | 149.76 |
151.12
|
148.79
|
326K | 0.17% | ||||
| Jan 12 | 148.85 | 148.84 |
150.73
|
148.44
|
253K | 0.01% | ||||
| Jan 11 | 148.83 | 147.67 |
148.97
|
146.1
|
318K | 0.36% | ||||
| Jan 10 | 148.29 | 149.79 |
150.38
|
146.52
|
499K | -0.9% | ||||
| Jan 7 | 149.63 | 148.08 |
150.49
|
147.71
|
451K | 2.17% | ||||
| Jan 6 | 146.45 | 146.93 |
147.68
|
145.79
|
276K | 0.32% | ||||
| Jan 5 | 145.99 | 147.88 |
148.17
|
144.71
|
355K | -0.99% | ||||
| Jan 4 | 147.45 | 144.1 |
147.57
|
144.1
|
306K | 2.80% | ||||
| Jan 3 | 143.43 | 144.28 |
145.25
|
141.89
|
232K | -0.55% | ||||
| Dec 31 | 144.22 | 144.57 |
145.36
|
143.81
|
104K | -0.12% | ||||
| Dec 30 | 144.4 | 144.78 |
145.65
|
144.23
|
182K | -0.17% | ||||
| Dec 29 | 144.65 | 144.97 |
144.99
|
143.46
|
130K | 0.09% | ||||
| Dec 28 | 144.52 | 144.14 |
145.07
|
143.55
|
169K | 0.61% | ||||
| Dec 27 | 143.65 | 142.46 |
143.69
|
141.98
|
276K | 0.96% | ||||
| Dec 23 | 142.28 | 141.53 |
143.38
|
141.14
|
138K | 1.13% | ||||
| Dec 22 | 140.69 | 140.34 |
141.56
|
140.04
|
244K | -0.34% | ||||
| Dec 21 | 141.17 | 137.42 |
141.19
|
137.19
|
294K | 4.10% | ||||
| Dec 20 | 135.61 | 133.83 |
135.85
|
133.2
|
333K | -0.19% | ||||
| Dec 17 | 135.87 | 135.94 |
138.29
|
134.46
|
791K | -0.2% | ||||
| Dec 16 | 136.14 | 145.62 |
145.74
|
134.69
|
602K | -3.48% | ||||
| Dec 15 | 141.05 | 138.73 |
141.08
|
136.59
|
701K | 1.40% | ||||
| Dec 14 | 139.1 | 140.94 |
142.64
|
138.19
|
364K | -2.33% | ||||
| Dec 13 | 142.42 | 144.3 |
145.11
|
141
|
420K | -1.56% | ||||
| Dec 10 | 144.68 | 145.28 |
145.44
|
143.36
|
341K | 0.35% | ||||
| Dec 9 | 144.17 | 144.21 |
144.93
|
143.52
|
302K | -0.8% | ||||
| Dec 8 | 145.33 | 143.2 |
146.04
|
142.67
|
378K | 2.62% | ||||
| Dec 7 | 141.62 | 143.56 |
144.35
|
141.01
|
313K | -0.44% | ||||
| Dec 6 | 142.25 | 141.19 |
143.01
|
140.23
|
277K | 1.99% | ||||
| Dec 3 | 139.47 | 139.76 |
140.05
|
137.01
|
358K | 0.45% | ||||
| Dec 2 | 138.85 | 134.39 |
139.93
|
134.39
|
364K | 4.11% | ||||
| Dec 1 | 133.37 | 140.93 |
141.91
|
133.31
|
330K | -3.72% | ||||
| Nov 30 | 138.52 | 138.73 |
139.98
|
137.97
|
679K | -1.18% | ||||
| Nov 29 | 140.18 | 139.66 |
141.02
|
138.13
|
555K | 1.73% | ||||
| Nov 26 | 137.8 | 142.52 |
142.75
|
136.76
|
454K | -5.62% | ||||
| Nov 24 | 146 | 144.16 |
146.04
|
144.16
|
233K | 0.70% | ||||
| Nov 23 | 144.99 | 144.63 |
145.77
|
144.14
|
215K | 0% | ||||
| Nov 22 | 144.99 | 146.55 |
148.29
|
144.94
|
260K | -0.32% | ||||
| Nov 19 | 145.46 | 145.27 |
147.07
|
144.21
|
315K | -0.82% | ||||
| Nov 18 | 146.66 | 146.99 |
147.47
|
145.23
|
186K | 0.29% | ||||
| Nov 17 | 146.23 | 144.93 |
146.53
|
143.89
|
183K | 0.76% | ||||
| Nov 16 | 145.12 | 146.53 |
147.93
|
144.7
|
263K | -1.01% | ||||
| Nov 15 | 146.6 | 146.03 |
147.17
|
145.66
|
186K | 0.65% | ||||
| Nov 12 | 145.65 | 146.46 |
147.7
|
144.76
|
289K | -0.37% | ||||
| Nov 11 | 146.19 | 148.61 |
149.49
|
145.88
|
324K | -1.61% | ||||
| Nov 10 | 148.58 | 149.21 |
151.6
|
148.09
|
452K | -0.81% | ||||
| Nov 9 | 149.8 | 148.48 |
150.23
|
147.14
|
331K | 1.65% | ||||
| Nov 8 | 147.37 | 146.24 |
147.37
|
144.71
|
249K | 1.35% | ||||
| Nov 5 | 145.41 | 141 |
145.5
|
139.97
|
355K | 4.15% | ||||
| Nov 4 | 139.62 | 139.83 |
141.23
|
138.95
|
217K | 0.34% | ||||
| Nov 3 | 139.15 | 138 |
139.69
|
137.71
|
257K | 0.48% | ||||
| Nov 2 | 138.49 | 138.29 |
138.57
|
136.92
|
455K | 0.50% | ||||
| Nov 1 | 137.8 | 139.39 |
140.04
|
136.47
|
316K | -1.14% | ||||
| Oct 29 | 139.39 | 140.84 |
141.81
|
139.11
|
245K | -0.92% | ||||
| Oct 28 | 140.68 | 141.2 |
142.42
|
139.94
|
246K | -0.06% | ||||
| Oct 27 | 140.76 | 141.64 |
142.77
|
140
|
229K | -0.11% | ||||
| Oct 26 | 140.92 | 139.58 |
141.62
|
138.91
|
167K | 0.66% | ||||
| Oct 25 | 139.99 | 140.98 |
140.98
|
138.2
|
244K | -0.39% | ||||
| Oct 22 | 140.54 | 136.6 |
141.67
|
136.6
|
229K | 0.11% | ||||
| Oct 21 | 140.39 | 138.72 |
140.42
|
137.61
|
186K | 1.42% | ||||
| Oct 20 | 138.42 | 140.29 |
141.05
|
137.5
|
238K | -1.33% | ||||
| Oct 19 | 140.29 | 141.55 |
142.15
|
138.8
|
344K | -0.74% | ||||
| Oct 18 | 141.33 | 139.12 |
141.92
|
139.12
|
315K | 0.94% | ||||
| Oct 15 | 140.02 | 139.82 |
140.45
|
138.9
|
339K | 0.91% | ||||
| Oct 14 | 138.76 | 135.41 |
139.6
|
133.86
|
482K | 3.22% | ||||
| Oct 13 | 134.43 | 134.69 |
134.93
|
132.85
|
302K | -0.22% | ||||
| Oct 12 | 134.72 | 135 |
136.73
|
134.62
|
169K | -0.16% | ||||
| Oct 11 | 134.94 | 135.04 |
135.53
|
133.93
|
230K | 0.12% | ||||
| Oct 8 | 134.78 | 135.85 |
136.2
|
133.38
|
245K | -0.48% | ||||
| Oct 7 | 135.43 | 135.66 |
136.37
|
134.68
|
163K | 0.55% | ||||
| Oct 6 | 134.69 | 133.27 |
134.75
|
131.95
|
175K | -0.16% | ||||
| Oct 5 | 134.9 | 134.37 |
135.18
|
132.55
|
198K | 0.47% | ||||
| Oct 4 | 134.27 | 135.65 |
135.65
|
132.61
|
260K | -0.91% | ||||
| Oct 1 | 135.5 | 133.01 |
136.06
|
131.54
|
277K | 2.75% | ||||
| Sep 30 | 131.87 | 134.51 |
134.74
|
131.87
|
281K | -1.52% | ||||
| Sep 29 | 133.9 | 134.94 |
135.22
|
133.9
|
306K | -0.01% | ||||
| Sep 28 | 133.91 | 136.18 |
136.5
|
133.21
|
257K | -1.88% | ||||
| Sep 27 | 136.48 | 135.73 |
137.62
|
135.73
|
334K | 1.32% | ||||
| Sep 24 | 134.7 | 132.62 |
135.37
|
131.9
|
354K | 1.58% | ||||
| Sep 23 | 132.61 | 129.77 |
133
|
129.74
|
258K | 2.94% | ||||
| Sep 22 | 128.82 | 127.28 |
129.07
|
127.28
|
175K | 1.95% | ||||
| Sep 21 | 126.35 | 128.07 |
128.33
|
125.94
|
215K | -0.95% | ||||
| Sep 20 | 127.56 | 125.11 |
127.81
|
124.75
|
367K | 0.24% | ||||
| Sep 17 | 127.25 | 124.65 |
127.29
|
124.65
|
690K | 1.78% | ||||
| Sep 16 | 125.02 | 128.08 |
128.23
|
124.97
|
298K | -2.23% | ||||
| Sep 15 | 127.87 | 127 |
127.98
|
126.24
|
296K | 1.08% | ||||
| Sep 14 | 126.51 | 126.41 |
126.66
|
124.76
|
287K | 0.50% | ||||
| Sep 13 | 125.88 | 125.78 |
126.37
|
124.57
|
259K | 1.17% | ||||
| Sep 10 | 124.42 | 125.37 |
125.91
|
124.04
|
204K | -0.55% | ||||
| Sep 9 | 125.11 | 125.03 |
126.28
|
124.54
|
243K | 0.11% | ||||
| Sep 8 | 124.97 | 123.2 |
125
|
123.01
|
459K | 1.54% | ||||
| Sep 7 | 123.07 | 123.64 |
124.87
|
122.94
|
264K | -1.1% | ||||
| Sep 3 | 124.44 | 126.26 |
126.34
|
124.36
|
187K | -1.81% | ||||
| Sep 2 | 126.73 | 126.54 |
127.78
|
126.01
|
194K | 0.04% | ||||
| Sep 1 | 126.68 | 127.68 |
128.21
|
125.73
|
242K | -0.11% | ||||
| Aug 31 | 126.82 | 126.34 |
127.4
|
125.78
|
419K | 0.84% | ||||
| Aug 30 | 125.76 | 128.14 |
128.26
|
125.27
|
255K | -1.67% | ||||
| Aug 27 | 127.9 | 127.44 |
128.74
|
126.86
|
322K | 0.97% | ||||
| Aug 26 | 126.67 | 127.2 |
127.94
|
125.55
|
310K | -1.66% | ||||
| Aug 25 | 128.81 | 127 |
130.34
|
125.31
|
558K | -0.98% | ||||
| Aug 24 | 130.08 | 129.35 |
130.83
|
129.35
|
273K | 1.13% | ||||
| Aug 23 | 128.63 | 127.94 |
129.29
|
127.66
|
305K | 1.06% | ||||
| Aug 20 | 127.28 | 127.78 |
128.54
|
126.89
|
264K | -0.09% | ||||
| Aug 19 | 127.39 | 126.62 |
129.41
|
126.42
|
360K | -0.01% | ||||
| Aug 18 | 127.4 | 128.01 |
128.8
|
126.98
|
159K | -0.36% | ||||
| Aug 17 | 127.86 | 128.31 |
129.07
|
126.79
|
277K | -0.85% | ||||
| Aug 16 | 128.96 | 130.26 |
131.06
|
128.5
|
262K | -1.57% | ||||
| Aug 13 | 131.02 | 131.87 |
131.92
|
130.56
|
174K | -0.86% | ||||
| Aug 12 | 132.15 | 133.63 |
133.63
|
131.77
|
184K | -1.02% | ||||
| Aug 11 | 133.51 | 130.8 |
133.51
|
130.37
|
321K | 2.06% | ||||
| Aug 10 | 130.82 | 129.58 |
131.07
|
128.93
|
406K | 1.30% | ||||
| Aug 9 | 129.14 | 130.18 |
131.22
|
128.93
|
307K | -2.48% | ||||
| Aug 6 | 132.43 | 132.93 |
133.16
|
132
|
160K | 0.48% | ||||
| Aug 5 | 131.8 | 129.21 |
131.8
|
129.21
|
221K | 2.46% | ||||
| Aug 4 | 128.64 | 130.88 |
131.6
|
128.04
|
443K | -2.79% | ||||
| Aug 3 | 132.33 | 132.12 |
132.69
|
130.31
|
276K | -0.98% | ||||
| Aug 2 | 133.64 | 136.26 |
137.43
|
133.52
|
247K | -1.19% | ||||
| Jul 30 | 135.25 | 135.81 |
136.55
|
134.65
|
153K | -0.89% | ||||
| Jul 29 | 136.46 | 137.8 |
138.5
|
136.26
|
180K | -0.42% | ||||
| Jul 28 | 137.04 | 137.06 |
137.66
|
135.93
|
227K | 0.89% | ||||
| Jul 27 | 135.83 | 135.05 |
136
|
134.23
|
196K | 0.07% | ||||
| Jul 26 | 135.73 | 135.07 |
136.15
|
134.73
|
288K | -0.19% | ||||
| Jul 23 | 135.99 | 137.44 |
137.44
|
135.5
|
157K | -0.29% | ||||
| Jul 22 | 136.38 | 137 |
137.35
|
135.39
|
213K | -1.09% | ||||
| Jul 21 | 137.88 | 137.77 |
138.96
|
136.8
|
255K | 0.91% | ||||
| Jul 20 | 136.64 | 132.01 |
137.38
|
131
|
462K | 4.42% | ||||
| Jul 19 | 130.86 | 131.91 |
132.5
|
129.61
|
302K | -2.71% | ||||
| Jul 16 | 134.5 | 135.02 |
135.96
|
133.82
|
222K | 0.13% | ||||
| Jul 15 | 134.33 | 133.94 |
135.27
|
133.07
|
268K | -0.4% | ||||
| Jul 14 | 134.87 | 137.26 |
137.59
|
134.44
|
228K | -1.52% | ||||
| Jul 13 | 136.95 | 138.14 |
138.17
|
136.94
|
279K | -1.72% | ||||
| Jul 12 | 139.35 | 141.1 |
141.75
|
139.28
|
154K | -2% | ||||
| Jul 9 | 142.2 | 141.41 |
142.21
|
140.92
|
154K | 1.94% | ||||
| Jul 8 | 139.5 | 139.15 |
140.94
|
138.51
|
341K | -1.39% | ||||
| Jul 7 | 141.47 | 140.3 |
141.76
|
139.62
|
225K | 0.29% | ||||
| Jul 6 | 141.06 | 141.7 |
141.7
|
139.06
|
167K | -0.45% | ||||
| Jul 2 | 141.7 | 141.19 |
141.9
|
140.01
|
188K | 0.67% | ||||
| Jul 1 | 140.75 | 139.72 |
141.28
|
139.06
|
194K | 0.95% | ||||
| Jun 30 | 139.42 | 138.62 |
140.6
|
138.62
|
195K | -0.06% | ||||
| Jun 29 | 139.5 | 140.79 |
142.47
|
139.44
|
251K | -0.9% | ||||
| Jun 28 | 140.77 | 141.25 |
141.45
|
139.98
|
265K | -1.4% | ||||
| Jun 25 | 142.77 | 143.76 |
144.5
|
142.54
|
825K | -0.36% | ||||
| Jun 24 | 143.29 | 141.21 |
143.31
|
141.03
|
261K | 1.63% | ||||
| Jun 23 | 140.99 | 140.29 |
142.03
|
139.77
|
204K | 0.06% | ||||
| Jun 22 | 140.9 | 142.25 |
142.25
|
139.54
|
203K | -0.17% | ||||
| Jun 21 | 141.14 | 139.23 |
141.14
|
138.81
|
256K | 2.33% | ||||
| Jun 18 | 137.92 | 137.99 |
138.63
|
137.41
|
435K | -1.25% | ||||
| Jun 17 | 139.67 | 141.75 |
142.58
|
138.91
|
410K | -1.72% | ||||
| Jun 16 | 142.12 | 143.76 |
144
|
141.6
|
235K | -1.37% | ||||
| Jun 15 | 144.09 | 144.11 |
144.47
|
143.35
|
243K | 0.40% | ||||
| Jun 14 | 143.52 | 142.61 |
143.63
|
142.4
|
301K | 0.13% | ||||
| Jun 11 | 143.34 | 145.39 |
145.66
|
142.38
|
467K | -1.17% | ||||
| Jun 10 | 145.04 | 146.66 |
146.66
|
144.35
|
291K | -0.13% | ||||
| Jun 9 | 145.23 | 148.53 |
148.66
|
145.21
|
392K | -2.03% | ||||
| Jun 8 | 148.24 | 147.55 |
148.95
|
146.52
|
492K | 0.75% | ||||
| Jun 7 | 147.14 | 147 |
147.24
|
145.77
|
316K | 0.24% | ||||
| Jun 4 | 146.79 | 145.04 |
146.91
|
145.04
|
331K | 1.66% | ||||
| Jun 3 | 144.39 | 143.42 |
145
|
142.19
|
338K | 0.69% | ||||
| Jun 2 | 143.4 | 143.46 |
144.73
|
141.43
|
416K | 0.25% | ||||
| Jun 1 | 143.04 | 141.85 |
143.76
|
141.26
|
336K | 1.84% | ||||
| May 28 | 140.46 | 139.95 |
141.38
|
139.27
|
371K | 0.46% | ||||
| May 27 | 139.81 | 137.29 |
139.92
|
135.48
|
458K | 3.17% | ||||
| May 26 | 135.51 | 134.43 |
135.69
|
131.66
|
316K | 0.32% | ||||
| May 25 | 135.08 | 136.19 |
136.6
|
134.43
|
230K | -0.02% | ||||
| May 24 | 135.11 | 134.86 |
135.47
|
133.47
|
299K | 1.34% | ||||
| May 21 | 133.33 | 133.88 |
134.72
|
132.82
|
383K | 0.75% | ||||
| May 20 | 132.34 | 130.92 |
132.39
|
130.05
|
440K | 1.78% | ||||
| May 19 | 130.03 | 129.13 |
130.07
|
127.52
|
493K | -1.45% | ||||
| May 18 | 131.94 | 133.2 |
133.4
|
131.85
|
319K | -1.38% | ||||
| May 17 | 133.79 | 135.28 |
135.38
|
133.16
|
351K | -1.97% | ||||
| May 14 | 136.48 | 134.36 |
136.96
|
133.12
|
146K | 2.71% | ||||
| May 13 | 132.88 | 131.93 |
134.98
|
131.93
|
295K | 1.27% | ||||
| May 12 | 131.22 | 137.64 |
138.36
|
131.19
|
410K | -5.04% | ||||
| May 11 | 138.19 | 136.92 |
138.98
|
128.5
|
480K | -0.65% | ||||
| May 10 | 139.1 | 142.5 |
142.5
|
139.1
|
541K | -1.79% | ||||
| May 7 | 141.63 | 137.86 |
142.04
|
137.4
|
335K | 2.57% | ||||
| May 6 | 138.08 | 136.93 |
138.22
|
135
|
282K | 0.80% | ||||
| May 5 | 136.99 | 140.08 |
140.22
|
136.76
|
222K | -1.93% | ||||
| May 4 | 139.69 | 139.17 |
140.02
|
137.07
|
279K | -0.19% | ||||
| May 3 | 139.95 | 141.93 |
141.93
|
138.85
|
205K | -0.6% | ||||
| Apr 30 | 140.8 | 141.69 |
141.86
|
139.64
|
217K | -1.17% | ||||
| Apr 29 | 142.46 | 141.73 |
142.89
|
140.8
|
253K | 1.44% | ||||
| Apr 28 | 140.44 | 139.19 |
140.92
|
139.01
|
283K | 0.32% | ||||
| Apr 27 | 139.99 | 140.7 |
141.59
|
139.2
|
280K | 0.28% | ||||
| Apr 26 | 139.6 | 140.47 |
141.74
|
139.32
|
392K | 0.29% | ||||
| Apr 23 | 139.2 | 138.1 |
139.9
|
137.75
|
174K | 1.18% | ||||
| Apr 22 | 137.58 | 137.39 |
140.44
|
136.79
|
494K | 1.92% | ||||
| Apr 21 | 134.99 | 132.43 |
135.9
|
132.03
|
405K | 1.74% | ||||
| Apr 20 | 132.68 | 132.38 |
133.19
|
130.6
|
401K | -0.81% | ||||
| Apr 19 | 133.76 | 135.28 |
135.28
|
133.1
|
281K | -1.25% | ||||
| Apr 16 | 135.46 | 135.96 |
136
|
133.9
|
246K | 0.11% | ||||
| Apr 15 | 135.31 | 134.56 |
135.97
|
132.99
|
337K | 1.15% | ||||
| Apr 14 | 133.77 | 132.93 |
134.6
|
132.79
|
239K | 1.26% | ||||
| Apr 13 | 132.1 | 131.15 |
132.4
|
130.55
|
223K | 0.05% | ||||
| Apr 12 | 132.03 | 130.94 |
132.04
|
130.07
|
194K | 0.53% | ||||
| Apr 9 | 131.34 | 131.47 |
131.68
|
129.59
|
229K | -0.27% | ||||
| Apr 8 | 131.7 | 127.49 |
132.01
|
126.76
|
547K | 2.79% | ||||
| Apr 7 | 128.13 | 130.67 |
130.67
|
127.39
|
160K | -1.45% | ||||
| Apr 6 | 130.01 | 128.42 |
130.85
|
127.87
|
209K | 0.65% | ||||
| Apr 5 | 129.17 | 128.75 |
130.84
|
127.98
|
288K | 0.93% | ||||
| Apr 1 | 127.98 | 127.54 |
129.85
|
126.51
|
416K | 1.73% | ||||
| Mar 31 | 125.8 | 124.34 |
125.93
|
123.95
|
483K | 1.62% | ||||
| Mar 30 | 123.8 | 122.96 |
124.99
|
122.46
|
217K | 0.67% | ||||
| Mar 29 | 122.97 | 123.55 |
124.5
|
122.03
|
281K | -0.4% | ||||
| Mar 26 | 123.46 | 123.24 |
123.59
|
121.26
|
276K | 0.85% | ||||
| Mar 25 | 122.42 | 122.17 |
122.99
|
118.52
|
416K | -0.27% | ||||
| Mar 24 | 122.75 | 123.01 |
126.09
|
122.56
|
317K | 0.64% | ||||
| Mar 23 | 121.97 | 124.11 |
125.31
|
121.21
|
312K | -2.6% | ||||
| Mar 22 | 125.23 | 125 |
126.17
|
124.25
|
268K | -0.02% | ||||
| Mar 19 | 125.26 | 128.21 |
128.21
|
124.76
|
755K | -2.54% | ||||
| Mar 18 | 128.52 | 131.96 |
133.49
|
128.42
|
293K | -3.5% | ||||
| Mar 17 | 133.18 | 132.4 |
133.66
|
131.55
|
248K | 1.03% | ||||
| Mar 16 | 131.82 | 132.68 |
133.28
|
131.19
|
372K | -0.48% | ||||
| Mar 15 | 132.45 | 131.23 |
132.74
|
130.71
|
270K | 1.34% | ||||
| Mar 12 | 130.7 | 126.63 |
130.9
|
126.48
|
326K | 3.58% | ||||
| Mar 11 | 126.18 | 126.19 |
127.8
|
124.76
|
195K | 0.25% | ||||
| Mar 10 | 125.86 | 126.85 |
126.93
|
123.67
|
181K | 0.43% | ||||
| Mar 9 | 125.32 | 123.86 |
126.83
|
122.9
|
345K | 1.52% | ||||
| Mar 8 | 123.44 | 124.66 |
125.67
|
122.95
|
360K | 0.09% | ||||
| Mar 5 | 123.33 | 124.68 |
124.68
|
117.06
|
625K | 0.27% | ||||
| Mar 4 | 123 | 126.55 |
127.7
|
121.17
|
361K | -2.81% | ||||
| Mar 3 | 126.56 | 129.83 |
130.05
|
126.46
|
230K | -2.12% | ||||
| Mar 2 | 129.3 | 129.99 |
130.49
|
128.76
|
166K | -0.67% | ||||
| Mar 1 | 130.17 | 128.45 |
130.99
|
128.22
|
307K | 3.49% | ||||
| Feb 26 | 125.78 | 127.94 |
127.94
|
124.26
|
478K | -1.66% | ||||
| Feb 25 | 127.9 | 132.29 |
132.51
|
126.99
|
517K | -3.86% | ||||
| Feb 24 | 133.04 | 128.61 |
134.47
|
127.17
|
506K | 0.51% | ||||
| Feb 23 | 132.37 | 128.67 |
132.75
|
128.12
|
386K | 2.15% | ||||
| Feb 22 | 129.59 | 130.42 |
132.25
|
129.3
|
209K | -1.94% | ||||
| Feb 19 | 132.16 | 128.75 |
132.29
|
128.56
|
290K | 3.18% | ||||
| Feb 18 | 128.09 | 127.07 |
128.84
|
126.29
|
220K | -0.19% | ||||
| Feb 17 | 128.34 | 126.48 |
128.91
|
125.8
|
226K | 0.77% | ||||
| Feb 16 | 127.36 | 128.64 |
129.09
|
127.21
|
270K | -0.92% | ||||
| Feb 12 | 128.54 | 129.54 |
130.2
|
128.35
|
299K | -1.46% | ||||
| Feb 11 | 130.45 | 130.62 |
132.09
|
129.74
|
202K | 0.42% | ||||
| Feb 10 | 129.91 | 132.2 |
133.04
|
129.77
|
269K | -1.24% | ||||
| Feb 9 | 131.54 | 131.46 |
131.85
|
129.5
|
194K | -0.23% | ||||
| Feb 8 | 131.84 | 129.77 |
131.94
|
129.77
|
206K | 2.23% | ||||
| Feb 5 | 128.97 | 129.44 |
130.27
|
128.03
|
292K | 0.20% | ||||
| Feb 4 | 128.71 | 127.68 |
129.73
|
127.15
|
347K | 1.51% | ||||
| Feb 3 | 126.8 | 124.58 |
127.39
|
123.9
|
413K | 1.50% | ||||
| Feb 2 | 124.93 | 121.18 |
125.21
|
120.45
|
602K | 4.79% | ||||
| Feb 1 | 119.22 | 119.4 |
120.24
|
118.02
|
413K | 1.26% | ||||
| Jan 29 | 117.74 | 117.87 |
119.04
|
116.31
|
554K | -0.58% | ||||
| Jan 28 | 118.43 | 117.54 |
120.61
|
116.3
|
803K | 1.98% | ||||
| Jan 27 | 116.13 | 121.19 |
121.46
|
115.57
|
732K | -4.91% | ||||
| Jan 26 | 122.13 | 127.25 |
127.94
|
121.99
|
377K | -3.33% | ||||
| Jan 25 | 126.34 | 128.39 |
128.78
|
125.84
|
436K | -1.83% | ||||
| Jan 22 | 128.7 | 130.25 |
131.5
|
128.26
|
706K | -2.21% | ||||
| Jan 21 | 131.61 | 135.72 |
136.53
|
131
|
519K | -3.74% | ||||
| Jan 20 | 136.72 | 137.03 |
137.6
|
136.04
|
370K | 0.52% | ||||
| Jan 19 | 136.01 | 136.03 |
137.36
|
135.45
|
343K | 0.70% | ||||
| Jan 15 | 135.06 | 137.84 |
137.84
|
134.91
|
484K | -2.68% | ||||
| Jan 14 | 138.78 | 139.05 |
141.31
|
138.04
|
499K | 0.55% | ||||
| Jan 13 | 138.02 | 136.46 |
138.45
|
136.39
|
271K | 0.69% | ||||
| Jan 12 | 137.08 | 138.46 |
138.65
|
136.74
|
229K | -0.41% | ||||
| Jan 11 | 137.65 | 136.02 |
138.76
|
136.02
|
233K | -0.61% | ||||
| Jan 8 | 138.5 | 137.44 |
139.15
|
136.38
|
431K | 1.07% | ||||
| Jan 7 | 137.04 | 135.78 |
137.41
|
135.32
|
420K | 2.03% | ||||
| Jan 6 | 134.32 | 130.33 |
135.19
|
130.33
|
537K | 2.63% | ||||
| Jan 5 | 130.88 | 127.71 |
131
|
127.69
|
309K | 2.55% | ||||
| Jan 4 | 127.62 | 132.48 |
132.85
|
126.42
|
429K | -3.61% | ||||
| Dec 31 | 132.4 | 132.23 |
133.66
|
131.5
|
331K | -0.07% | ||||
| Dec 30 | 132.49 | 131.09 |
133.55
|
131.09
|
713K | 0.97% | ||||
| Dec 29 | 131.22 | 132.77 |
132.99
|
129.54
|
178K | -0.62% | ||||
| Dec 28 | 132.04 | 131.93 |
133.32
|
131.51
|
231K | 0.64% | ||||
| Dec 24 | 131.2 | 131.75 |
131.8
|
130.38
|
84.5K | -0.34% | ||||
| Dec 23 | 131.65 | 131.12 |
133.49
|
130.89
|
372K | 1.98% | ||||
| Dec 22 | 129.09 | 128.73 |
130.79
|
127.86
|
490K | -1.96% | ||||
| Dec 21 | 131.67 | 129.79 |
133.28
|
129.35
|
572K | -1.07% | ||||
| Dec 18 | 133.09 | 131.45 |
134.23
|
131.16
|
875K | 1.16% | ||||
| Dec 17 | 131.56 | 132.91 |
133.5
|
131.39
|
600K | -0.71% | ||||
| Dec 16 | 132.5 | 134.43 |
135.09
|
131.77
|
361K | -1.08% | ||||
| Dec 15 | 133.95 | 132.77 |
134.02
|
131.88
|
415K | 1.22% | ||||
| Dec 14 | 132.33 | 133.02 |
134.16
|
131.81
|
442K | 0.36% | ||||
| Dec 11 | 131.86 | 130.8 |
132.24
|
130.03
|
434K | 0.59% | ||||
| Dec 10 | 131.09 | 130.13 |
131.97
|
129.71
|
332K | 0.16% | ||||
| Dec 9 | 130.88 | 132.49 |
133.1
|
129.71
|
318K | -1.02% | ||||
| Dec 8 | 132.23 | 132.51 |
134.76
|
131.08
|
296K | -1% | ||||
| Dec 7 | 133.56 | 133.9 |
134.49
|
132.49
|
334K | 0.53% | ||||
| Dec 4 | 132.85 | 132.49 |
133.57
|
131.37
|
209K | 0.98% | ||||
| Dec 3 | 131.56 | 130.19 |
133.9
|
129.18
|
433K | 1.47% | ||||
| Dec 2 | 129.66 | 127.92 |
130.08
|
126.48
|
430K | 0.66% | ||||
| Dec 1 | 128.81 | 125.24 |
129.77
|
125.17
|
440K | 4.23% | ||||
| Nov 30 | 123.58 | 126.5 |
126.81
|
123.38
|
476K | -2.74% | ||||
| Nov 27 | 127.06 | 129.32 |
129.34
|
126.11
|
117K | -1.09% | ||||
| Nov 25 | 128.46 | 128.9 |
129.54
|
127.46
|
351K | -0.88% | ||||
| Nov 24 | 129.6 | 130.54 |
131.29
|
129.36
|
633K | 1.05% | ||||
| Nov 23 | 128.25 | 128.77 |
130.15
|
127.64
|
490K | 0.21% | ||||
| Nov 20 | 127.98 | 132.98 |
132.98
|
127.61
|
574K | -3.9% | ||||
| Nov 19 | 133.17 | 133.46 |
134.82
|
132.45
|
544K | -0.83% | ||||
| Nov 18 | 134.29 | 137.22 |
137.97
|
134.11
|
360K | -0.87% | ||||
| Nov 17 | 135.47 | 133.87 |
137.13
|
132.16
|
324K | 0.01% | ||||
| Nov 16 | 135.46 | 134.5 |
136.37
|
133.45
|
616K | 4.14% | ||||
| Nov 13 | 130.07 | 126.85 |
130.16
|
126.57
|
434K | 3.82% | ||||
| Nov 12 | 125.29 | 125.01 |
126.85
|
124.3
|
439K | -1.1% | ||||
| Nov 11 | 126.68 | 129.73 |
129.77
|
125.37
|
376K | -2.38% | ||||
| Nov 10 | 129.77 | 126.32 |
130.92
|
125.81
|
508K | 3.16% | ||||
| Nov 9 | 125.79 | 122.67 |
129.25
|
120.92
|
762K | 9.38% | ||||
| Nov 6 | 115 | 114.9 |
115.52
|
113.71
|
202K | 0.84% | ||||
| Nov 5 | 114.04 | 113.44 |
114.95
|
113.37
|
294K | 0.72% | ||||
| Nov 4 | 113.22 | 112.7 |
114.74
|
111.35
|
239K | 0.22% | ||||
| Nov 3 | 112.97 | 110.57 |
113.96
|
110.01
|
347K | 4% | ||||
| Nov 2 | 108.63 | 106.5 |
109.53
|
106.39
|
263K | 3.41% | ||||
| Oct 30 | 105.05 | 105.34 |
106.3
|
102.93
|
327K | -0.43% | ||||
| Oct 29 | 105.5 | 104 |
106.21
|
102.64
|
390K | 1.27% | ||||
| Oct 28 | 104.18 | 104.83 |
108.42
|
104.15
|
333K | -2.56% | ||||
| Oct 27 | 106.92 | 108.67 |
108.94
|
106.48
|
334K | -2.05% | ||||
| Oct 26 | 109.16 | 112.55 |
112.55
|
108.66
|
339K | -4.31% | ||||
| Oct 23 | 114.08 | 114.1 |
114.88
|
112.56
|
266K | 0.97% | ||||
| Oct 22 | 112.98 | 110.17 |
113.41
|
110.17
|
247K | 2.24% | ||||
| Oct 21 | 110.5 | 111.09 |
112.44
|
110.13
|
229K | -0.42% | ||||
| Oct 20 | 110.97 | 111.62 |
113.2
|
110.61
|
329K | 0.36% | ||||
| Oct 19 | 110.57 | 113.24 |
114
|
110.41
|
230K | -1.89% | ||||
| Oct 16 | 112.7 | 115.18 |
115.18
|
112.62
|
441K | -1.65% | ||||
| Oct 15 | 114.59 | 109.77 |
116
|
109.21
|
648K | 4.38% | ||||
| Oct 14 | 109.78 | 108.92 |
111.14
|
108.92
|
189K | 0.34% | ||||
| Oct 13 | 109.41 | 109.61 |
110.6
|
108.94
|
181K | -1.19% | ||||
| Oct 12 | 110.73 | 111.71 |
111.93
|
110.7
|
207K | -0.83% | ||||
| Oct 9 | 111.66 | 112 |
113.22
|
111.29
|
243K | -0.11% | ||||
| Oct 8 | 111.78 | 111.87 |
112.09
|
110.66
|
214K | 1.18% | ||||
| Oct 7 | 110.48 | 109.01 |
111.06
|
108.56
|
338K | 4.19% | ||||
| Oct 6 | 106.04 | 107.87 |
109.05
|
105.89
|
354K | -0.59% | ||||
| Oct 5 | 106.67 | 107.55 |
108.39
|
106.36
|
226K | 0.54% | ||||
| Oct 2 | 106.1 | 102.07 |
106.37
|
102.01
|
245K | 0.65% | ||||
| Oct 1 | 105.42 | 106.15 |
106.9
|
104.63
|
273K | 0.73% | ||||
| Sep 30 | 104.66 | 104.73 |
106.28
|
103.47
|
522K | 0.21% | ||||
| Sep 29 | 104.44 | 104.98 |
105.71
|
104.04
|
269K | -0.95% | ||||
| Sep 28 | 105.44 | 106.15 |
107.39
|
105.12
|
401K | 1.22% | ||||
| Sep 25 | 104.17 | 100.5 |
104.55
|
100.29
|
472K | 2.65% | ||||
| Sep 24 | 101.48 | 102.29 |
103.24
|
99.55
|
469K | -1.38% | ||||
| Sep 23 | 102.9 | 107.61 |
109.06
|
102.83
|
358K | -4.29% | ||||
| Sep 22 | 107.51 | 106.85 |
108.55
|
106.66
|
298K | 0.66% | ||||
| Sep 21 | 106.8 | 109.16 |
109.46
|
106.01
|
399K | -4.09% | ||||
| Sep 18 | 111.35 | 112.01 |
113.77
|
110.83
|
902K | -0.78% | ||||
| Sep 17 | 112.22 | 110.5 |
113.93
|
109.68
|
468K | 0.48% | ||||
| Sep 16 | 111.68 | 109.84 |
113.01
|
109.29
|
363K | 1.85% | ||||
| Sep 15 | 109.65 | 110.15 |
111.15
|
109
|
457K | -0.34% | ||||
| Sep 14 | 110.02 | 109.33 |
110.28
|
108.58
|
415K | 0.93% | ||||
| Sep 11 | 109.01 | 107.21 |
109.34
|
106.89
|
364K | 1.69% | ||||
| Sep 10 | 107.2 | 109.37 |
110.64
|
107.14
|
346K | -1.3% | ||||
| Sep 9 | 108.61 | 110.75 |
110.75
|
108.27
|
461K | -0.8% | ||||
| Sep 8 | 109.49 | 110.56 |
110.96
|
107.84
|
407K | -1.75% | ||||
| Sep 4 | 111.44 | 114.52 |
114.83
|
109.41
|
457K | -1.81% | ||||
| Sep 3 | 113.49 | 114.95 |
115.42
|
111.74
|
705K | -0.89% | ||||
| Sep 2 | 114.51 | 112 |
114.99
|
111.46
|
511K | 2.26% | ||||
| Sep 1 | 111.98 | 109.28 |
112.6
|
108.68
|
414K | 1.87% | ||||
| Aug 31 | 109.92 | 109.74 |
110.37
|
108.97
|
393K | -0.61% | ||||
| Aug 28 | 110.59 | 109.21 |
110.66
|
108.96
|
391K | 2.16% | ||||
| Aug 27 | 108.25 | 107.53 |
109.29
|
107
|
679K | 1.98% | ||||
| Aug 26 | 106.15 | 109 |
109.2
|
101.7
|
861K | -3.8% | ||||
| Aug 25 | 110.34 | 110.73 |
112.13
|
109.54
|
604K | -0.29% | ||||
| Aug 24 | 110.66 | 106.85 |
110.7
|
106.15
|
465K | 4.59% | ||||
| Aug 21 | 105.8 | 105.55 |
106.59
|
105.24
|
222K | -0.21% | ||||
| Aug 20 | 106.02 | 105.67 |
106.19
|
103.92
|
267K | -0.58% | ||||
| Aug 19 | 106.64 | 105.45 |
107.7
|
104.24
|
435K | 1.31% | ||||
| Aug 18 | 105.26 | 105.25 |
105.65
|
103.75
|
216K | 0.02% | ||||
| Aug 17 | 105.24 | 107.28 |
107.28
|
105.14
|
393K | -1.25% | ||||
| Aug 14 | 106.57 | 105.39 |
107.09
|
105.37
|
202K | 0.58% | ||||
| Aug 13 | 105.96 | 103.8 |
106.75
|
103.04
|
329K | 1.19% | ||||
| Aug 12 | 104.71 | 106.44 |
106.44
|
102.89
|
352K | 0.83% | ||||
| Aug 11 | 103.85 | 104.84 |
108.06
|
103.71
|
642K | 0.93% | ||||
| Aug 10 | 102.89 | 100.77 |
103
|
100.68
|
290K | 2.49% | ||||
| Aug 7 | 100.39 | 100.11 |
100.83
|
99.67
|
205K | -0.12% | ||||
| Aug 6 | 100.51 | 99.86 |
100.75
|
99.33
|
280K | 0.43% | ||||
| Aug 5 | 100.08 | 98.5 |
101.03
|
97.62
|
410K | 2.56% | ||||
| Aug 4 | 97.58 | 96.53 |
97.79
|
96.08
|
257K | 1.19% | ||||
| Aug 3 | 96.43 | 96.13 |
96.48
|
93.33
|
291K | 0.32% | ||||
| Jul 31 | 96.12 | 96.11 |
96.12
|
94.11
|
245K | 0.37% | ||||
| Jul 30 | 95.77 | 94.99 |
96.6
|
94.07
|
255K | -0.09% | ||||
| Jul 29 | 95.86 | 95.19 |
96.03
|
94.27
|
325K | 1.67% | ||||
| Jul 28 | 94.29 | 93.95 |
95.67
|
93.59
|
197K | 0.03% | ||||
| Jul 27 | 94.26 | 95.19 |
95.86
|
93.82
|
257K | -1.25% | ||||
| Jul 24 | 95.45 | 97.21 |
97.21
|
95.05
|
263K | -1.87% | ||||
| Jul 23 | 97.27 | 98.37 |
99.32
|
96.5
|
260K | -1.42% | ||||
| Jul 22 | 98.67 | 97 |
98.7
|
96.85
|
191K | 1.45% | ||||
| Jul 21 | 97.26 | 98.78 |
99.45
|
96.92
|
279K | -0.43% | ||||
| Jul 20 | 97.68 | 97.34 |
98.45
|
96.97
|
337K | -0.1% | ||||
| Jul 17 | 97.78 | 97.47 |
98.28
|
96.8
|
426K | 1.13% | ||||
| Jul 16 | 96.69 | 95.62 |
97.52
|
95.34
|
335K | 0.02% | ||||
| Jul 15 | 96.67 | 96.5 |
97.92
|
95.87
|
331K | 2.32% | ||||
| Jul 14 | 94.48 | 93.42 |
94.56
|
92.45
|
293K | 0.91% | ||||
| Jul 13 | 93.63 | 95.95 |
96.61
|
93.2
|
419K | -1.28% | ||||
| Jul 10 | 94.84 | 94.62 |
95.63
|
93.94
|
301K | -0.03% | ||||
| Jul 9 | 94.87 | 98.64 |
98.64
|
94.2
|
392K | -4.27% | ||||
| Jul 8 | 99.1 | 97.94 |
99.56
|
97.47
|
269K | 1.37% | ||||
| Jul 7 | 97.76 | 99.73 |
101.05
|
97.62
|
373K | -2.97% | ||||
| Jul 6 | 100.75 | 101.7 |
102.2
|
99.76
|
276K | 0.87% | ||||
| Jul 2 | 99.88 | 102.53 |
103.37
|
98.87
|
303K | -0.86% | ||||
| Jul 1 | 100.75 | 99.98 |
103.03
|
99.73
|
444K | 1.10% | ||||
| Jun 30 | 99.65 | 99.4 |
100.36
|
98.16
|
704K | -1.04% | ||||
| Jun 29 | 100.7 | 96.64 |
101.14
|
95.49
|
608K | 5.83% | ||||
| Jun 26 | 95.15 | 98.64 |
98.71
|
94.55
|
709K | -4.05% | ||||
| Jun 25 | 99.17 | 96.82 |
99.28
|
96.43
|
605K | 0.20% | ||||
| Jun 24 | 98.97 | 104.8 |
105.01
|
98.92
|
648K | -5.81% | ||||
| Jun 23 | 105.08 | 108.07 |
108.42
|
105.06
|
648K | -1.81% | ||||
| Jun 22 | 107.02 | 110.81 |
111.97
|
105.79
|
710K | -3.8% | ||||
| Jun 19 | 111.25 | 112.44 |
112.47
|
110.54
|
1.1M | 0.36% | ||||
| Jun 18 | 110.85 | 109.59 |
112.01
|
109.05
|
689K | -0.36% | ||||
| Jun 17 | 111.25 | 110.77 |
111.97
|
110
|
705K | 0.43% | ||||
| Jun 16 | 110.77 | 114.55 |
114.7
|
109.03
|
401K | 1.55% | ||||
| Jun 15 | 109.08 | 104.81 |
109.67
|
104.5
|
460K | -0.37% | ||||
| Jun 12 | 109.49 | 110.43 |
110.74
|
106
|
802K | 4.11% | ||||
| Jun 11 | 105.17 | 104.19 |
108.06
|
103.94
|
793K | -5.36% | ||||
| Jun 10 | 111.13 | 112.82 |
113.38
|
108.96
|
673K | -2.28% | ||||
| Jun 9 | 113.72 | 113.22 |
115.91
|
112.52
|
377K | -2.57% | ||||
| Jun 8 | 116.72 | 117.67 |
118.67
|
116.06
|
592K | 2.08% | ||||
| Jun 5 | 114.34 | 116.36 |
119.56
|
114.06
|
759K | 3.21% | ||||
| Jun 4 | 110.78 | 110.25 |
112.18
|
107.5
|
555K | 0.37% | ||||
| Jun 3 | 110.37 | 104.2 |
110.86
|
104.2
|
563K | 7.09% | ||||
| Jun 2 | 103.06 | 104.9 |
104.92
|
102.83
|
454K | -0.33% | ||||
| Jun 1 | 103.4 | 101.54 |
104.34
|
101.33
|
598K | 2.62% | ||||
| May 29 | 100.76 | 102.51 |
103.71
|
100.62
|
951K | -3.04% | ||||
| May 28 | 103.92 | 104.9 |
109.31
|
103.78
|
943K | -1.17% | ||||
| May 27 | 105.15 | 109 |
109.78
|
101.5
|
1.5M | 5.55% | ||||
| May 26 | 99.62 | 98.05 |
100.27
|
97.32
|
990K | 5.99% | ||||
| May 22 | 93.99 | 93.83 |
94.45
|
91.56
|
603K | 0.95% | ||||
| May 21 | 93.11 | 91.97 |
93.57
|
90.64
|
792K | 2.30% | ||||
| May 20 | 91.02 | 90.18 |
91.96
|
89.63
|
451K | 2.84% | ||||
| May 19 | 88.51 | 90.5 |
91.92
|
88.4
|
572K | -2.54% | ||||
| May 18 | 90.82 | 86.5 |
91.57
|
85.72
|
721K | 9.18% | ||||
| May 15 | 83.18 | 84.61 |
86.76
|
82.57
|
999K | -3.22% | ||||
| May 14 | 85.95 | 84.21 |
86.75
|
81.56
|
616K | 0.24% | ||||
| May 13 | 85.74 | 88.28 |
88.44
|
84.87
|
584K | -3.65% | ||||
| May 12 | 88.99 | 90.85 |
91.81
|
88.92
|
590K | -1.52% | ||||
| May 11 | 90.36 | 89.53 |
91.08
|
88.04
|
836K | -0.08% | ||||
| May 8 | 90.43 | 86.54 |
90.73
|
86.54
|
676K | 6.30% | ||||
| May 7 | 85.07 | 83.53 |
86.18
|
82.59
|
472K | 4.66% | ||||
| May 6 | 81.28 | 83.21 |
83.85
|
80.82
|
666K | -1.34% | ||||
| May 5 | 82.38 | 83.97 |
85.98
|
81.93
|
944K | -0.11% | ||||
| May 4 | 82.47 | 81.02 |
83.03
|
79.65
|
647K | -0.82% | ||||
| May 1 | 83.15 | 85.79 |
86.04
|
81.87
|
721K | -5.08% | ||||
| Apr 30 | 87.6 | 89.43 |
90
|
86.47
|
759K | -3.72% | ||||
| Apr 29 | 90.98 | 87.34 |
91.12
|
86.77
|
1.1M | 7.38% | ||||
| Apr 28 | 84.73 | 81.05 |
85.16
|
80.37
|
1.2M | 7.68% | ||||
| Apr 27 | 78.69 | 75.63 |
79.45
|
74.25
|
1.3M | 3.95% | ||||
| Apr 24 | 75.7 | 77.69 |
78.31
|
75.7
|
603K | -2.3% | ||||
| Apr 23 | 77.48 | 78.08 |
80.1
|
77.3
|
565K | 0.41% | ||||
| Apr 22 | 77.16 | 77.92 |
78
|
76.11
|
451K | 1.94% | ||||
| Apr 21 | 75.69 | 78.65 |
79.4
|
75.3
|
600K | -6.24% | ||||
| Apr 20 | 80.73 | 80.82 |
82.65
|
79.49
|
463K | -2.28% | ||||
| Apr 17 | 82.61 | 79.22 |
83.74
|
79.22
|
876K | 8.41% | ||||
| Apr 16 | 76.2 | 79.72 |
81.5
|
75.36
|
1.0M | -3.75% | ||||
| Apr 15 | 79.17 | 76.26 |
80.43
|
74.85
|
964K | 1.41% | ||||
| Apr 14 | 78.07 | 79.83 |
81.3
|
77.96
|
801K | 0.31% | ||||
| Apr 13 | 77.83 | 80 |
80.82
|
77.23
|
675K | -5.09% | ||||
| Apr 9 | 82 | 87.71 |
89.33
|
81.77
|
1.1M | -3.18% | ||||
| Apr 8 | 84.69 | 80.95 |
86.8
|
79.58
|
1.1M | 6.70% | ||||
| Apr 7 | 79.37 | 81.65 |
83.14
|
77.36
|
1.7M | 3.58% | ||||
| Apr 6 | 76.63 | 71.83 |
77.39
|
70
|
712K | 12.56% | ||||
| Apr 3 | 68.08 | 70.33 |
71.32
|
67.12
|
863K | -3.69% | ||||
| Apr 2 | 70.69 | 68.88 |
72.62
|
68.5
|
1.4M | 2.70% | ||||
| Apr 1 | 68.83 | 71.84 |
73
|
67.74
|
1.3M | -7.75% | ||||
| Mar 31 | 74.61 | 75.52 |
79.12
|
74.18
|
1.3M | -2.97% | ||||
| Mar 30 | 76.89 | 79.96 |
80.09
|
74.46
|
1.1M | -5.9% | ||||
| Mar 27 | 81.71 | 83.7 |
84.94
|
80.7
|
1.2M | -6.17% | ||||
| Mar 26 | 87.08 | 80.04 |
87.33
|
79.36
|
1.3M | 12.12% | ||||
| Mar 25 | 77.67 | 75.72 |
83.49
|
73.35
|
1.2M | 4.16% | ||||
| Mar 24 | 74.57 | 70.43 |
75.37
|
69.92
|
1.3M | 12.03% | ||||
| Mar 23 | 66.56 | 67.92 |
69.29
|
63.82
|
1.3M | -5.19% | ||||
| Mar 20 | 70.2 | 68.39 |
78.33
|
67.02
|
1.9M | 5.74% | ||||
| Mar 19 | 66.39 | 59.02 |
67.7
|
57.81
|
1.4M | 7.67% | ||||
| Mar 18 | 61.66 | 63.12 |
63.99
|
52.01
|
2.6M | -8.89% | ||||
| Mar 17 | 67.68 | 69.95 |
70.5
|
64.91
|
1.6M | -4.01% | ||||
| Mar 16 | 70.51 | 73.53 |
77.85
|
69.63
|
1.1M | -16.38% | ||||
| Mar 13 | 84.32 | 85.53 |
86.27
|
81.63
|
1.4M | 4.10% | ||||
| Mar 12 | 81 | 84.27 |
87.49
|
78.48
|
1.6M | -10.06% | ||||
| Mar 11 | 90.06 | 96.44 |
98.32
|
89.23
|
1.1M | -9.33% | ||||
| Mar 10 | 99.33 | 99.03 |
100.5
|
96.21
|
1.0M | 2.75% | ||||
| Mar 9 | 96.67 | 100.23 |
100.66
|
94.63
|
1.0M | -8% | ||||
| Mar 6 | 105.08 | 108.24 |
108.24
|
102.08
|
1.7M | -5.66% | ||||
| Mar 5 | 111.39 | 117 |
117.72
|
108.89
|
1.7M | -6.37% | ||||
| Mar 4 | 118.97 | 114.47 |
119.09
|
113.46
|
809K | 5.22% | ||||
| Mar 3 | 113.07 | 113.04 |
116.45
|
112.37
|
1.1M | 0.33% | ||||
| Mar 2 | 112.7 | 107.86 |
113.15
|
107.33
|
1.3M | 4.50% | ||||
| Feb 28 | 107.85 | 104 |
108.83
|
103.09
|
2.4M | 2.40% | ||||
| Feb 27 | 105.32 | 102 |
105.78
|
99.42
|
2.2M | 1.93% | ||||
| Feb 26 | 103.33 | 114.51 |
116.83
|
103.14
|
1.9M | -8.83% | ||||
| Feb 25 | 113.34 | 119.54 |
120.48
|
112.82
|
1.1M | -4.76% | ||||
| Feb 24 | 119 | 124.07 |
124.07
|
118.89
|
724K | -6.13% | ||||
| Feb 21 | 126.77 | 126.76 |
127.44
|
126.27
|
521K | -0.36% | ||||
| Feb 20 | 127.23 | 129.77 |
130.45
|
126.26
|
395K | -1.83% | ||||
| Feb 19 | 129.6 | 128.91 |
130.67
|
128.91
|
478K | 0.64% | ||||
| Feb 18 | 128.77 | 129.49 |
130.15
|
128.6
|
344K | -0.76% | ||||
| Feb 14 | 129.76 | 128.48 |
129.87
|
128.47
|
254K | 1.19% | ||||
| Feb 13 | 128.23 | 127 |
128.4
|
126.75
|
289K | 0.75% | ||||
| Feb 12 | 127.27 | 128.01 |
128.92
|
126.09
|
513K | -0.7% | ||||
| Feb 11 | 128.17 | 129.8 |
129.99
|
127.72
|
337K | -0.91% | ||||
| Feb 10 | 129.35 | 128.49 |
129.63
|
128.24
|
326K | 0.60% | ||||
| Feb 7 | 128.58 | 125.99 |
128.79
|
125.34
|
612K | 1.97% | ||||
| Feb 6 | 126.09 | 125.02 |
126.15
|
124.06
|
240K | 0.94% | ||||
| Feb 5 | 124.92 | 126.3 |
126.95
|
124.07
|
436K | -0.5% | ||||
| Feb 4 | 125.55 | 124.53 |
126.44
|
124.53
|
565K | 1.75% | ||||
| Feb 3 | 123.39 | 122.67 |
124.36
|
122.06
|
721K | 0.78% | ||||
| Jan 31 | 122.43 | 123.05 |
123.17
|
121.05
|
561K | -0.55% | ||||
| Jan 30 | 123.11 | 122.19 |
123.91
|
121.6
|
350K | 0.10% | ||||
| Jan 29 | 122.99 | 123.63 |
123.84
|
121.93
|
283K | -0.14% | ||||
| Jan 28 | 123.16 | 122.21 |
123.46
|
121.5
|
291K | 1.12% | ||||
| Jan 27 | 121.79 | 120.92 |
122.44
|
120.02
|
562K | -0.49% | ||||
| Jan 24 | 122.39 | 122.12 |
124.17
|
121.78
|
500K | 0.73% | ||||
| Jan 23 | 121.5 | 122.1 |
123.1
|
121.43
|
420K | -0.36% | ||||
| Jan 22 | 121.94 | 124.06 |
124.75
|
121.78
|
576K | -1.49% | ||||
| Jan 21 | 123.79 | 121.37 |
123.89
|
121.37
|
805K | 1.99% | ||||
| Jan 17 | 121.38 | 121.56 |
122.06
|
120.83
|
325K | -0.07% | ||||
| Jan 16 | 121.47 | 122.19 |
123.37
|
120.54
|
462K | -0.08% | ||||
| Jan 15 | 121.57 | 121.06 |
122
|
120.68
|
454K | 0.51% | ||||
| Jan 14 | 120.95 | 121.95 |
122.13
|
120.64
|
426K | -0.97% | ||||
| Jan 13 | 122.13 | 120.77 |
122.41
|
120.58
|
486K | 1.70% | ||||
| Jan 10 | 120.09 | 122.1 |
122.13
|
120.03
|
437K | -1.65% | ||||
| Jan 9 | 122.1 | 121.62 |
122.78
|
121.36
|
328K | 1.23% | ||||
| Jan 8 | 120.62 | 121.87 |
122.82
|
120.19
|
600K | -1.42% | ||||
| Jan 7 | 122.36 | 121.21 |
123.26
|
120.68
|
519K | 0.76% | ||||
| Jan 6 | 121.44 | 121.44 |
121.62
|
120.31
|
616K | 0.80% | ||||
| Jan 3 | 120.48 | 119.2 |
120.79
|
119.09
|
480K | 0.58% | ||||
| Jan 2 | 119.79 | 114.95 |
119.8
|
114.72
|
876K | 4.94% | ||||
| Dec 31 | 114.15 | 114.25 |
115
|
113.72
|
436K | -0.03% | ||||
| Dec 30 | 114.18 | 114.99 |
115
|
113.37
|
387K | -0.79% | ||||
| Dec 27 | 115.09 | 115.63 |
116.04
|
114.59
|
392K | -0.27% | ||||
| Dec 26 | 115.4 | 116.92 |
116.94
|
114.44
|
455K | -1.39% | ||||
| Dec 24 | 117.03 | 117 |
117.38
|
116.33
|
166K | 0.43% | ||||
| Dec 23 | 116.53 | 117.1 |
117.11
|
115.91
|
514K | -0.17% | ||||
| Dec 20 | 116.73 | 115.95 |
117.47
|
115.29
|
956K | 0.96% | ||||
| Dec 19 | 115.62 | 116.03 |
117.12
|
114.83
|
747K | -0.37% | ||||
| Dec 18 | 116.05 | 120 |
120.13
|
115.39
|
1.2M | -3.83% | ||||
| Dec 17 | 120.67 | 130.48 |
130.5
|
119.77
|
1.7M | -5.03% | ||||
| Dec 16 | 127.06 | 126.85 |
127.76
|
124.67
|
987K | 0.70% | ||||
| Dec 13 | 126.18 | 123.25 |
126.31
|
122.94
|
545K | 2.23% | ||||
| Dec 12 | 123.43 | 124.01 |
124.5
|
122.31
|
486K | -0.54% | ||||
| Dec 11 | 124.1 | 124.56 |
125.01
|
123.79
|
408K | -0.17% | ||||
| Dec 10 | 124.31 | 122.71 |
124.58
|
122.71
|
500K | 1.08% | ||||
| Dec 9 | 122.98 | 127.68 |
127.68
|
122.6
|
677K | -3.8% | ||||
| Dec 6 | 127.84 | 127.51 |
128.3
|
127.07
|
233K | 0.70% | ||||
| Dec 5 | 126.95 | 128.09 |
128.87
|
126.82
|
391K | -0.83% | ||||
| Dec 4 | 128.01 | 128.51 |
129.47
|
127.9
|
383K | -0.12% | ||||
| Dec 3 | 128.17 | 125.48 |
128.72
|
124.26
|
528K | 1.78% | ||||
| Dec 2 | 125.93 | 130.07 |
130.18
|
125.85
|
474K | -3.05% | ||||
| Nov 29 | 129.89 | 129.72 |
131.18
|
128.64
|
190K | 0.23% | ||||
| Nov 27 | 129.59 | 129.06 |
129.79
|
127.32
|
285K | 0.52% | ||||
| Nov 26 | 128.92 | 128.37 |
130.2
|
128.01
|
473K | 0.19% | ||||
| Nov 25 | 128.67 | 129 |
129.74
|
128.42
|
280K | -0.18% | ||||
| Nov 22 | 128.9 | 130 |
130.12
|
128.06
|
375K | -0.72% | ||||
| Nov 21 | 129.83 | 132.76 |
133.35
|
129.71
|
385K | -2.21% | ||||
| Nov 20 | 132.76 | 131.91 |
134.45
|
131.51
|
438K | 0.36% | ||||
| Nov 19 | 132.28 | 130.94 |
133.09
|
130.87
|
570K | 1.20% | ||||
| Nov 18 | 130.71 | 128.98 |
131.27
|
128.18
|
507K | 0.98% | ||||
| Nov 15 | 129.44 | 128.91 |
129.73
|
128.73
|
413K | 0.72% | ||||
| Nov 14 | 128.51 | 127.18 |
128.67
|
127
|
431K | 1.01% | ||||
| Nov 13 | 127.22 | 123.92 |
128.08
|
123.5
|
431K | 2.56% | ||||
| Nov 12 | 124.04 | 122.88 |
124.72
|
122.57
|
395K | 1.21% | ||||
| Nov 11 | 122.56 | 121.6 |
123.5
|
121
|
206K | 0.71% | ||||
| Nov 8 | 121.69 | 121.85 |
122.82
|
121.32
|
337K | 0.21% | ||||
| Nov 7 | 121.43 | 122 |
122.83
|
121.05
|
397K | -0.53% | ||||
| Nov 6 | 122.08 | 122.24 |
122.49
|
121.07
|
467K | -0.01% | ||||
| Nov 5 | 122.09 | 122.48 |
122.6
|
120.44
|
379K | -0.33% | ||||
| Nov 4 | 122.49 | 125 |
125.61
|
121.75
|
362K | -1.58% | ||||
| Nov 1 | 124.46 | 124.03 |
124.51
|
122.82
|
424K | 0.91% | ||||
| Oct 31 | 123.34 | 121.27 |
124.75
|
121.01
|
586K | 2.26% | ||||
| Oct 30 | 120.62 | 121.11 |
122.14
|
119.69
|
469K | -0.54% | ||||
| Oct 29 | 121.27 | 120.51 |
122.44
|
120.33
|
342K | 0.63% | ||||
| Oct 28 | 120.51 | 118.99 |
121.47
|
118.44
|
332K | 1.58% | ||||
| Oct 25 | 118.64 | 119.94 |
121.12
|
118.41
|
335K | -1.39% | ||||
| Oct 24 | 120.31 | 118.56 |
120.77
|
118.28
|
362K | 1.65% | ||||
| Oct 23 | 118.36 | 117.52 |
118.83
|
116.9
|
354K | 0.73% | ||||
| Oct 22 | 117.5 | 118.14 |
119.75
|
117.46
|
350K | -0.92% | ||||
| Oct 21 | 118.59 | 118.59 |
119.62
|
118.2
|
428K | -0.34% | ||||
| Oct 18 | 119 | 120.48 |
120.81
|
117.79
|
627K | -1.38% | ||||
| Oct 17 | 120.66 | 122.61 |
122.81
|
120.52
|
441K | -1.43% | ||||
| Oct 16 | 122.41 | 122.28 |
123.49
|
121.19
|
575K | -0.3% | ||||
| Oct 15 | 122.78 | 124 |
124.85
|
122.55
|
367K | -0.62% | ||||
| Oct 14 | 123.55 | 122.53 |
124.01
|
122.48
|
326K | 0.94% | ||||
| Oct 11 | 122.4 | 125.65 |
126.57
|
122.22
|
498K | -1.99% | ||||
| Oct 10 | 124.89 | 124.55 |
125.41
|
124.06
|
432K | 0.06% | ||||
| Oct 9 | 124.82 | 122.9 |
125.97
|
122.84
|
462K | 2.33% | ||||
| Oct 8 | 121.98 | 121.96 |
123.17
|
120.78
|
292K | -0.65% | ||||
| Oct 7 | 122.78 | 123.47 |
123.56
|
122.36
|
429K | -0.78% | ||||
| Oct 4 | 123.74 | 123.2 |
123.99
|
122.26
|
354K | 1.01% | ||||
| Oct 3 | 122.5 | 121.7 |
122.99
|
120.16
|
415K | 0.66% | ||||
| Oct 2 | 121.7 | 118.94 |
121.97
|
117.48
|
736K | 1.50% | ||||
| Oct 1 | 119.9 | 125.25 |
125.8
|
119.55
|
797K | -3.99% | ||||
| Sep 30 | 124.88 | 124.92 |
125.53
|
123.67
|
800K | 0.11% | ||||
| Sep 27 | 124.74 | 127.41 |
127.78
|
124.15
|
458K | -2.09% | ||||
| Sep 26 | 127.4 | 128.54 |
128.86
|
126.99
|
295K | -0.76% | ||||
| Sep 25 | 128.38 | 129.06 |
129.84
|
126.3
|
414K | -0.64% | ||||
| Sep 24 | 129.21 | 129.23 |
130.75
|
128.13
|
673K | 0.51% | ||||
| Sep 23 | 128.56 | 127.6 |
129.9
|
125.8
|
786K | 0.78% | ||||
| Sep 20 | 127.57 | 130.88 |
131.72
|
127.57
|
1.4M | -2.48% | ||||
| Sep 19 | 130.81 | 130.59 |
131.85
|
129.53
|
833K | 0.26% | ||||
| Sep 18 | 130.47 | 130.16 |
131.29
|
128.88
|
672K | 0.32% | ||||
| Sep 17 | 130.05 | 128.12 |
131.25
|
127.88
|
567K | 1.62% | ||||
| Sep 16 | 127.98 | 125.51 |
128.63
|
125.16
|
598K | 1.86% | ||||
| Sep 13 | 125.64 | 125.17 |
127.49
|
124.81
|
687K | -0.05% | ||||
| Sep 12 | 125.7 | 125.02 |
127.54
|
125.02
|
615K | 1.56% | ||||
| Sep 11 | 123.77 | 127.66 |
129.21
|
123.62
|
1.4M | -2.92% | ||||
| Sep 10 | 127.49 | 132 |
132
|
123.57
|
1.6M | -4.55% | ||||
| Sep 9 | 133.57 | 143 |
143.1
|
133.27
|
944K | -6.5% | ||||
| Sep 6 | 142.86 | 144.57 |
146
|
142.55
|
727K | -1.18% | ||||
| Sep 5 | 144.57 | 145.56 |
145.9
|
143.69
|
495K | 0.28% | ||||
| Sep 4 | 144.17 | 142.96 |
145.2
|
142.66
|
635K | 1.52% | ||||
| Sep 3 | 142.01 | 142.4 |
144.05
|
140.01
|
738K | -1.84% | ||||
| Aug 30 | 144.67 | 146.76 |
146.94
|
143.72
|
552K | -0.88% | ||||
| Aug 29 | 145.95 | 145.45 |
147.65
|
144.1
|
926K | 1.52% | ||||
| Aug 28 | 143.76 | 144.71 |
147.93
|
134.16
|
1.6M | -0.92% | ||||
| Aug 27 | 145.1 | 145 |
146.49
|
142.49
|
1.2M | 0.57% | ||||
| Aug 26 | 144.28 | 143.57 |
144.29
|
141.83
|
749K | 1.71% | ||||
| Aug 23 | 141.86 | 144.2 |
145.15
|
141.51
|
587K | -1.96% | ||||
| Aug 22 | 144.7 | 144.32 |
144.99
|
142.29
|
380K | 0.35% | ||||
| Aug 21 | 144.2 | 145.78 |
146.07
|
143.3
|
456K | -0.08% | ||||
| Aug 20 | 144.32 | 141.97 |
144.85
|
141.17
|
400K | 1.32% | ||||
| Aug 19 | 142.44 | 143.15 |
143.28
|
141.1
|
374K | 0.45% | ||||
| Aug 16 | 141.8 | 142 |
143.65
|
141.32
|
408K | 0.40% | ||||
| Aug 15 | 141.23 | 139 |
141.46
|
138.65
|
347K | 1.91% | ||||
| Aug 14 | 138.58 | 140.34 |
141.5
|
137.3
|
459K | -2.42% | ||||
| Aug 13 | 142.01 | 142.5 |
144.37
|
141.69
|
411K | 0.54% | ||||
| Aug 12 | 141.25 | 142.33 |
143.36
|
141.09
|
275K | -0.82% | ||||
| Aug 9 | 142.42 | 142.22 |
143.19
|
141.61
|
292K | -0.28% | ||||
| Aug 8 | 142.82 | 140.28 |
143.71
|
140.03
|
542K | 2.39% | ||||
| Aug 7 | 139.48 | 138.74 |
140.57
|
136.47
|
368K | -0.11% | ||||
| Aug 6 | 139.64 | 133.36 |
140
|
133.36
|
660K | 5.46% | ||||
| Aug 5 | 132.41 | 134.77 |
134.91
|
130.74
|
538K | -2.95% | ||||
| Aug 2 | 136.43 | 137.83 |
137.83
|
135.38
|
335K | -1.14% | ||||
| Aug 1 | 138.01 | 136.79 |
139.72
|
136.15
|
497K | 0.92% | ||||
| Jul 31 | 136.75 | 138.39 |
139.35
|
135.69
|
436K | -1.01% | ||||
| Jul 30 | 138.14 | 137.36 |
138.51
|
136.23
|
340K | 0.37% | ||||
| Jul 29 | 137.63 | 138.75 |
138.75
|
136.77
|
395K | -0.76% | ||||
| Jul 26 | 138.68 | 140 |
140.31
|
138.49
|
348K | -0.82% | ||||
| Jul 25 | 139.83 | 139.56 |
140.03
|
138.19
|
474K | 0.63% | ||||
| Jul 24 | 138.95 | 137.72 |
139.12
|
137.09
|
301K | 0.61% | ||||
| Jul 23 | 138.11 | 138.21 |
138.23
|
136.17
|
238K | 0.69% | ||||
| Jul 22 | 137.16 | 137.18 |
137.65
|
136.25
|
372K | 0.02% | ||||
| Jul 19 | 137.13 | 139.03 |
139.25
|
137.07
|
507K | -0.67% | ||||
| Jul 18 | 138.06 | 136.71 |
138.28
|
136.12
|
319K | 0.77% | ||||
| Jul 17 | 137 | 136.55 |
137.48
|
135.87
|
327K | 0.15% | ||||
| Jul 16 | 136.79 | 135.73 |
136.93
|
135.12
|
400K | 0.78% | ||||
| Jul 15 | 135.73 | 136.3 |
136.66
|
134.91
|
426K | -0.21% | ||||
| Jul 12 | 136.01 | 136 |
136.63
|
133.37
|
656K | -0.09% | ||||
| Jul 11 | 136.13 | 133.08 |
136.21
|
131.18
|
910K | -0.15% | ||||
| Jul 10 | 136.34 | 137.57 |
138.79
|
136.06
|
427K | -0.57% | ||||
| Jul 9 | 137.12 | 134.88 |
137.16
|
134.72
|
455K | 1.46% | ||||
| Jul 8 | 135.15 | 135.84 |
135.88
|
134.57
|
388K | -0.57% | ||||
| Jul 5 | 135.92 | 136.03 |
136.05
|
134
|
354K | -0.29% | ||||
| Jul 3 | 136.32 | 136.05 |
137.57
|
135.19
|
275K | 0.10% | ||||
| Jul 2 | 136.19 | 133.2 |
136.19
|
132.59
|
687K | 2.59% | ||||
| Jul 1 | 132.75 | 134.2 |
134.79
|
131.85
|
694K | -0.79% | ||||
| Jun 28 | 133.81 | 131.93 |
133.81
|
130.31
|
1.1M | 1.72% | ||||
| Jun 27 | 131.55 | 130.54 |
131.95
|
129.65
|
446K | 0.95% | ||||
| Jun 26 | 130.31 | 129.2 |
130.87
|
128.35
|
515K | 0.82% | ||||
| Jun 25 | 129.25 | 129.74 |
131.32
|
128.64
|
953K | -0.13% | ||||
| Jun 24 | 129.42 | 128.5 |
131.68
|
128.39
|
802K | 0.90% | ||||
| Jun 21 | 128.27 | 128.71 |
129.35
|
127.3
|
1.1M | -0.67% | ||||
| Jun 20 | 129.14 | 131.6 |
132.6
|
128.93
|
778K | -1.34% | ||||
| Jun 19 | 130.9 | 127.49 |
130.93
|
127.49
|
874K | 2.88% | ||||
| Jun 18 | 127.24 | 126.71 |
127.45
|
126.44
|
581K | 0.77% | ||||
| Jun 17 | 126.27 | 126.57 |
127.15
|
125.44
|
382K | 0.08% | ||||
| Jun 14 | 126.17 | 127.38 |
127.56
|
125.62
|
502K | -1.01% | ||||
| Jun 13 | 127.46 | 127.64 |
127.83
|
126.53
|
611K | 0.20% | ||||
| Jun 12 | 127.2 | 126.96 |
127.34
|
125.81
|
483K | 0.20% | ||||
| Jun 11 | 126.95 | 128.55 |
129.33
|
126.07
|
551K | -0.82% | ||||
| Jun 10 | 128 | 129.45 |
129.64
|
127.72
|
450K | 0.04% | ||||
| Jun 7 | 127.95 | 127.1 |
128.31
|
126.57
|
682K | 1.08% | ||||
| Jun 6 | 126.58 | 127.51 |
128.11
|
125.64
|
770K | -0.44% | ||||
| Jun 5 | 127.14 | 125.33 |
127.7
|
125.33
|
769K | 1.57% | ||||
| Jun 4 | 125.18 | 123.19 |
125.24
|
122.79
|
680K | 2.20% | ||||
| Jun 3 | 122.49 | 121.59 |
124.27
|
121.4
|
990K | 0.74% | ||||
| May 31 | 121.59 | 118.79 |
121.6
|
118.38
|
1.1M | 1.60% | ||||
| May 30 | 119.68 | 117.94 |
119.98
|
117.2
|
852K | 2.17% | ||||
| May 29 | 117.14 | 113.51 |
117.81
|
110.23
|
1.8M | 11.71% | ||||
| May 28 | 104.86 | 104.48 |
106.6
|
104.48
|
2.7M | 0.72% | ||||
| May 24 | 104.11 | 104.17 |
104.94
|
103.28
|
427K | 0.45% | ||||
| May 23 | 103.64 | 104.43 |
104.8
|
102.94
|
393K | -0.09% | ||||
| May 22 | 103.73 | 103.66 |
104.34
|
103.47
|
319K | -0.1% | ||||
| May 21 | 103.83 | 103.14 |
104.38
|
102.75
|
256K | 1.10% | ||||
| May 20 | 102.7 | 102.99 |
103.37
|
102.23
|
337K | -0.43% | ||||
| May 17 | 103.14 | 103.36 |
104.51
|
102.96
|
241K | -1.06% | ||||
| May 16 | 104.25 | 104.11 |
105.16
|
103.88
|
349K | 0.48% | ||||
| May 15 | 103.75 | 102.2 |
104.14
|
102.01
|
355K | 0.93% | ||||
| May 14 | 102.79 | 104.35 |
104.64
|
102.36
|
556K | 0.05% | ||||
| May 13 | 102.74 | 102.32 |
103.43
|
101.26
|
427K | -1.73% | ||||
| May 10 | 104.55 | 103.98 |
105.22
|
102.09
|
369K | 0.18% | ||||
| May 9 | 104.36 | 103.59 |
104.55
|
103.03
|
256K | 0% | ||||
| May 8 | 104.36 | 104.33 |
105.3
|
103.85
|
480K | -0.24% | ||||
| May 7 | 104.61 | 105.22 |
105.61
|
104.06
|
312K | -1.91% | ||||
| May 6 | 106.65 | 103.18 |
107.45
|
102.85
|
350K | 1.99% | ||||
| May 3 | 104.57 | 103.91 |
104.87
|
103.53
|
302K | 0.94% | ||||
| May 2 | 103.6 | 102.92 |
103.67
|
102.41
|
413K | 0.36% | ||||
| May 1 | 103.23 | 105.61 |
106.15
|
103.19
|
531K | -2.18% | ||||
| Apr 30 | 105.53 | 105.78 |
106.78
|
104.86
|
383K | -0.07% | ||||
| Apr 29 | 105.6 | 104.69 |
106.31
|
104.55
|
424K | 0.74% | ||||
| Apr 26 | 104.82 | 103.8 |
104.99
|
103.34
|
280K | 1.20% | ||||
| Apr 25 | 103.58 | 103.1 |
103.89
|
102.14
|
395K | 0.08% | ||||
| Apr 24 | 103.5 | 103.9 |
104.98
|
103.25
|
344K | 0.01% | ||||
| Apr 23 | 103.49 | 101.48 |
103.58
|
100.87
|
441K | 2.92% | ||||
| Apr 22 | 100.55 | 99.53 |
100.71
|
99.13
|
201K | 0.55% | ||||
| Apr 18 | 100 | 99.53 |
100.36
|
98.8
|
257K | 0.85% | ||||
| Apr 17 | 99.16 | 100.8 |
101.25
|
98.54
|
273K | -1.06% | ||||
| Apr 16 | 100.22 | 100.21 |
100.82
|
99.82
|
216K | 0.30% | ||||
| Apr 15 | 99.92 | 100.5 |
100.8
|
99.36
|
203K | -0.65% | ||||
| Apr 12 | 100.57 | 100.27 |
101.39
|
100.17
|
287K | 0.77% | ||||
| Apr 11 | 99.8 | 98.96 |
99.93
|
98.77
|
355K | 0.91% | ||||
| Apr 10 | 98.9 | 98.42 |
99.31
|
97.91
|
329K | 0.91% | ||||
| Apr 9 | 98.01 | 97.77 |
98.61
|
97.47
|
257K | -0.43% | ||||
| Apr 8 | 98.43 | 98 |
98.5
|
97.05
|
253K | -0.21% | ||||
| Apr 5 | 98.64 | 98.13 |
98.72
|
98.13
|
366K | 0.80% | ||||
| Apr 4 | 97.86 | 97.9 |
99.11
|
97.39
|
264K | 0.04% | ||||
| Apr 3 | 97.82 | 98.08 |
98.4
|
97.35
|
223K | 0.07% | ||||
| Apr 2 | 97.75 | 98.04 |
98.28
|
97.14
|
279K | -0.49% | ||||
| Apr 1 | 98.23 | 99.63 |
99.63
|
97.52
|
563K | 3.54% | ||||
| Mar 29 | 94.87 | 94.5 |
95
|
93.8
|
355K | 0.57% | ||||
| Mar 28 | 94.33 | 93.04 |
94.38
|
93.02
|
212K | 1.46% | ||||
| Mar 27 | 92.97 | 93.53 |
94.07
|
92.15
|
251K | -0.62% | ||||
| Mar 26 | 93.55 | 94.01 |
94.02
|
92.77
|
259K | 0% | ||||