Innovative Industrial Properties, Inc.
- Industry REIT - Industrial
- Sector Real Estate
- Market Cap
- Earnings
About
Profile
Innovative Industrial Properties, Inc. targets medical-use cannabis facilities for acquisition, including sale-leaseback transactions, with tenants that are licensed growers under long-term, triple-net leases. We believe this industry is poised for signif
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
IIPR
...
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.
- Innovative Industrial Properties Q4 earnings, revenue top consensus
- Innovative Industrial Properties FFO of $2.07 beats by $0.05, revenue of $79.16M beats by $2.68M
- Innovative Industrial Properties Q4 2023 Earnings Preview
- Innovative Industrial Properties Prfd A declares $0.5625 dividend
- Innovative Industrial Properties raises dividend by 1.1% to $1.82
- Innovative Industrial Properties stock perks up after Q3 results beat
- Innovative Industrial Properties FFO of $2.09 beats by $0.04, revenue of $77.82M beats by $1.26M
- Innovative Industrial Properties Q3 2023 Earnings Preview
- Real estate stocks to keep an eye on amid higher rates ahead of Q3 season
- REITs bounce back even as traditionally difficult September continues to weigh on wider markets
- Innovative Industrial Properties declares $1.80 dividend
- Innovative Industrial, Newlake Capital, Chicago Atlantic cut at Compass Point
- Innovative Industrial properties stock gains after solid Q2 earnings, revenue
- Innovative Industrial Properties FFO of $2.07 beats by $0.07, revenue of $76.46M beats by $2.94M
- Innovative Industrial Properties Q2 2023 Earnings Preview
- Piper Sandler upgrades Federal Realty, downgrades Innovative Industrial
- Innovative Industrial Properties declares $1.80 dividend
- Innovative Industrial Properties Q1 earnings, revenue top estimates
- Innovative Industrial Properties FFO of $2.25 beats by $0.34, revenue of $76.1M beats by $5.45M
- Innovative Industrial Properties Q1 2023 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 70.65 | 70.26 |
70.9
|
69.7
|
281K | 0.41% | ||||
| May 17, 2023 | 70.36 | 69.07 |
71.16
|
68.28
|
402K | 1.74% | ||||
| May 16, 2023 | 69.16 | 69.8 |
70.23
|
68.78
|
245K | -1.14% | ||||
| May 15, 2023 | 69.96 | 69.57 |
70.65
|
69.29
|
384K | 0.78% | ||||
| May 12, 2023 | 69.42 | 70.78 |
71.15
|
67.93
|
364K | -2.03% | ||||
| May 11, 2023 | 70.86 | 71.44 |
72.4
|
70.21
|
332K | -1.76% | ||||
| May 10, 2023 | 72.13 | 71 |
72.2
|
69.51
|
624K | 0.98% | ||||
| May 9, 2023 | 71.43 | 71.38 |
74.81
|
71.22
|
519K | 3.12% | ||||
| May 8, 2023 | 69.27 | 69.17 |
69.86
|
68.76
|
290K | -0.13% | ||||
| May 5, 2023 | 69.36 | 69.01 |
69.69
|
68.01
|
174K | 1.52% | ||||
| May 4, 2023 | 68.32 | 67.37 |
68.76
|
66.24
|
264K | 0.77% | ||||
| May 3, 2023 | 67.8 | 67.98 |
68.88
|
67.11
|
293K | 0.43% | ||||
| May 2, 2023 | 67.51 | 68.49 |
68.49
|
66.4
|
380K | -1.57% | ||||
| May 1, 2023 | 68.59 | 68.17 |
69.21
|
67.71
|
242K | 0.06% | ||||
| Apr 28, 2023 | 68.55 | 67.8 |
69.21
|
67.7
|
439K | 1.08% | ||||
| Apr 27, 2023 | 67.82 | 64.98 |
68.44
|
64.56
|
406K | 5.61% | ||||
| Apr 26, 2023 | 64.22 | 66.1 |
66.77
|
63.36
|
364K | -2.92% | ||||
| Apr 25, 2023 | 66.15 | 68.12 |
68.38
|
66.13
|
325K | -3.64% | ||||
| Apr 24, 2023 | 68.65 | 69.1 |
69.36
|
68.29
|
193K | -0.61% | ||||
| Apr 21, 2023 | 69.07 | 69.3 |
69.88
|
68.56
|
215K | 0.07% | ||||
| Apr 20, 2023 | 69.02 | 69.28 |
69.7
|
67.8
|
248K | -1.24% | ||||
| Apr 19, 2023 | 69.89 | 69 |
69.95
|
67.1
|
577K | 0.87% | ||||
| Apr 18, 2023 | 69.29 | 72.15 |
72.34
|
69.18
|
548K | -4.22% | ||||
| Apr 17, 2023 | 72.34 | 70.87 |
72.78
|
70.87
|
409K | 2.26% | ||||
| Apr 14, 2023 | 70.74 | 72.5 |
73.14
|
70.35
|
291K | -2.09% | ||||
| Apr 13, 2023 | 72.25 | 72.25 |
72.63
|
71.39
|
191K | 0.67% | ||||
| Apr 12, 2023 | 71.77 | 73.92 |
74.15
|
71.75
|
206K | -1.25% | ||||
| Apr 11, 2023 | 72.68 | 72.56 |
73.62
|
72.07
|
208K | 0.78% | ||||
| Apr 10, 2023 | 72.12 | 72.4 |
72.78
|
70.76
|
344K | -0.87% | ||||
| Apr 6, 2023 | 72.75 | 72.32 |
72.94
|
71.66
|
174K | 0.92% | ||||
| Apr 5, 2023 | 72.09 | 72.34 |
72.61
|
71.2
|
358K | -0.98% | ||||
| Apr 4, 2023 | 72.8 | 76 |
76.22
|
72.39
|
400K | -4.2% | ||||
| Apr 3, 2023 | 75.99 | 76.31 |
76.31
|
74.96
|
261K | 0% | ||||
| Mar 31, 2023 | 75.99 | 75.04 |
76.04
|
74.86
|
323K | 1.97% | ||||
| Mar 30, 2023 | 74.52 | 75.47 |
75.98
|
74
|
283K | -2.55% | ||||
| Mar 29, 2023 | 76.47 | 76.08 |
76.99
|
75.67
|
257K | 1.93% | ||||
| Mar 28, 2023 | 75.02 | 75.28 |
75.93
|
73.72
|
345K | -0.96% | ||||
| Mar 27, 2023 | 75.75 | 76.89 |
77.32
|
75.5
|
255K | -0.03% | ||||
| Mar 24, 2023 | 75.77 | 73.41 |
76.08
|
73.26
|
279K | 2.21% | ||||
| Mar 23, 2023 | 74.13 | 75.04 |
76.53
|
73.25
|
488K | -1.5% | ||||
| Mar 22, 2023 | 75.26 | 78.55 |
79.31
|
75.15
|
380K | -4.36% | ||||
| Mar 21, 2023 | 78.69 | 79.92 |
80.41
|
78.3
|
374K | -0.62% | ||||
| Mar 20, 2023 | 79.18 | 80.51 |
81.68
|
79
|
250K | -1.35% | ||||
| Mar 17, 2023 | 80.26 | 81.69 |
81.78
|
79.5
|
561K | -2.05% | ||||
| Mar 16, 2023 | 81.94 | 82.07 |
83.42
|
80.84
|
191K | -1.23% | ||||
| Mar 15, 2023 | 82.96 | 80.77 |
83.08
|
80.62
|
276K | 0.40% | ||||
| Mar 14, 2023 | 82.63 | 83.56 |
84.17
|
81.33
|
194K | 1.52% | ||||
| Mar 13, 2023 | 81.39 | 79.47 |
82.5
|
78.61
|
245K | 1.70% | ||||
| Mar 10, 2023 | 80.03 | 82.68 |
82.86
|
78.72
|
436K | -3.69% | ||||
| Mar 9, 2023 | 83.1 | 86.53 |
86.55
|
82.62
|
272K | -4% | ||||
| Mar 8, 2023 | 86.56 | 86.23 |
87.92
|
85.36
|
296K | 0.34% | ||||
| Mar 7, 2023 | 86.27 | 85.54 |
87
|
85.1
|
241K | 0.75% | ||||
| Mar 6, 2023 | 85.63 | 87.64 |
87.89
|
85.46
|
171K | -1.96% | ||||
| Mar 3, 2023 | 87.34 | 87.13 |
87.7
|
86.16
|
174K | 1.24% | ||||
| Mar 2, 2023 | 86.27 | 84.03 |
86.32
|
83.51
|
183K | 2.16% | ||||
| Mar 1, 2023 | 84.45 | 87.16 |
87.27
|
83.63
|
350K | -4.48% | ||||
| Feb 28, 2023 | 88.41 | 85.93 |
89.68
|
85.79
|
780K | 7.14% | ||||
| Feb 27, 2023 | 82.52 | 83.7 |
84.09
|
81.88
|
317K | 0.46% | ||||
| Feb 24, 2023 | 82.14 | 83.5 |
83.5
|
81.2
|
288K | -2.93% | ||||
| Feb 23, 2023 | 84.62 | 84.4 |
85.14
|
82.75
|
251K | 0.69% | ||||
| Feb 22, 2023 | 84.04 | 84 |
84.99
|
83.6
|
391K | 0.32% | ||||
| Feb 21, 2023 | 83.77 | 86.13 |
86.44
|
83.07
|
369K | -3.45% | ||||
| Feb 17, 2023 | 86.76 | 87.94 |
87.94
|
84.9
|
474K | -0.86% | ||||
| Feb 16, 2023 | 87.51 | 89.1 |
89.43
|
87.48
|
235K | -3.34% | ||||
| Feb 15, 2023 | 90.53 | 89.75 |
90.86
|
88.46
|
229K | 0.49% | ||||
| Feb 14, 2023 | 90.09 | 89.52 |
91.19
|
88.56
|
162K | 0.08% | ||||
| Feb 13, 2023 | 90.02 | 89.04 |
90.06
|
87.99
|
165K | 1.98% | ||||
| Feb 10, 2023 | 88.27 | 87.69 |
88.89
|
86.6
|
288K | 0.33% | ||||
| Feb 9, 2023 | 87.98 | 90.99 |
91.88
|
87.65
|
180K | -2.52% | ||||
| Feb 8, 2023 | 90.25 | 91.7 |
92.34
|
90.25
|
145K | -1.34% | ||||
| Feb 7, 2023 | 91.48 | 91.55 |
92.99
|
89.35
|
277K | -0.55% | ||||
| Feb 6, 2023 | 91.99 | 91.66 |
93.25
|
91.11
|
211K | -1.22% | ||||
| Feb 3, 2023 | 93.13 | 91.7 |
95.14
|
91.7
|
283K | -1.55% | ||||
| Feb 2, 2023 | 94.6 | 93.37 |
95.74
|
92.96
|
440K | 3.42% | ||||
| Feb 1, 2023 | 91.47 | 89.41 |
93.07
|
87.69
|
306K | 1.88% | ||||
| Jan 31, 2023 | 89.78 | 86.75 |
90.08
|
86.75
|
370K | 3.56% | ||||
| Jan 30, 2023 | 86.69 | 86.85 |
88.07
|
85.95
|
364K | -0.82% | ||||
| Jan 27, 2023 | 87.41 | 85.72 |
87.67
|
85.26
|
447K | 1.15% | ||||
| Jan 26, 2023 | 86.42 | 87 |
87.69
|
85.15
|
246K | -0.05% | ||||
| Jan 25, 2023 | 86.46 | 85.5 |
86.54
|
81
|
779K | 0.79% | ||||
| Jan 24, 2023 | 85.78 | 88.56 |
89.23
|
85.3
|
688K | -2.94% | ||||
| Jan 23, 2023 | 88.38 | 88.38 |
90.07
|
87.17
|
717K | -0.73% | ||||
| Jan 20, 2023 | 89.03 | 91.45 |
93.43
|
87.68
|
1.2M | -3.32% | ||||
| Jan 19, 2023 | 92.09 | 96.5 |
97.52
|
91.92
|
1.6M | -16.95% | ||||
| Jan 18, 2023 | 110.88 | 115 |
115.55
|
110.33
|
235K | -2.97% | ||||
| Jan 17, 2023 | 114.27 | 112 |
114.73
|
111.7
|
295K | 2.08% | ||||
| Jan 13, 2023 | 111.94 | 109.63 |
112.7
|
108.53
|
217K | 1.25% | ||||
| Jan 12, 2023 | 110.56 | 107.38 |
111.05
|
105.01
|
324K | 4.18% | ||||
| Jan 11, 2023 | 106.12 | 103.84 |
106.44
|
103.41
|
303K | 3.35% | ||||
| Jan 10, 2023 | 102.68 | 101.11 |
103.35
|
100.41
|
244K | 1.12% | ||||
| Jan 9, 2023 | 101.54 | 101.52 |
103.24
|
100.44
|
331K | 1.33% | ||||
| Jan 6, 2023 | 100.21 | 97.34 |
100.24
|
95.9
|
278K | 3.88% | ||||
| Jan 5, 2023 | 96.47 | 98.74 |
98.74
|
95.5
|
228K | -2.76% | ||||
| Jan 4, 2023 | 99.21 | 99.44 |
100.74
|
97.92
|
370K | 1% | ||||
| Jan 3, 2023 | 98.23 | 102 |
103.46
|
96.51
|
401K | -3.08% | ||||
| Dec 30 | 101.35 | 100.55 |
101.53
|
99.97
|
244K | -0.42% | ||||
| Dec 29 | 101.78 | 101.51 |
102.25
|
100.72
|
297K | 1.15% | ||||
| Dec 28 | 100.62 | 102 |
103.1
|
100.33
|
255K | -1.12% | ||||
| Dec 27 | 101.76 | 102.63 |
102.63
|
100.28
|
338K | -1.47% | ||||
| Dec 23 | 103.28 | 102.21 |
103.65
|
100.85
|
269K | 0.95% | ||||
| Dec 22 | 102.31 | 103.78 |
103.94
|
100.18
|
355K | -2.4% | ||||
| Dec 21 | 104.83 | 105 |
105.43
|
103.43
|
552K | 0.63% | ||||
| Dec 20 | 104.17 | 105.04 |
106.29
|
103.16
|
427K | -2.06% | ||||
| Dec 19 | 106.36 | 112.3 |
113.17
|
105.27
|
504K | -5.2% | ||||
| Dec 16 | 112.2 | 112.01 |
113.36
|
109.35
|
609K | -1.68% | ||||
| Dec 15 | 114.12 | 112.04 |
114.9
|
110.51
|
359K | 0.08% | ||||
| Dec 14 | 114.03 | 113 |
116.72
|
112.53
|
209K | 0.98% | ||||
| Dec 13 | 112.92 | 115.65 |
116.22
|
109.16
|
516K | 2.76% | ||||
| Dec 12 | 109.89 | 110.52 |
111.14
|
109.07
|
331K | -2.06% | ||||
| Dec 9 | 112.2 | 116.27 |
116.97
|
111.91
|
400K | -3.93% | ||||
| Dec 8 | 116.79 | 116.77 |
119.2
|
115.13
|
235K | 1.40% | ||||
| Dec 7 | 115.18 | 117.32 |
117.32
|
112.83
|
415K | -2.43% | ||||
| Dec 6 | 118.05 | 124.44 |
124.9
|
116.08
|
402K | -5.14% | ||||
| Dec 5 | 124.44 | 118.6 |
125.38
|
117.92
|
455K | 4.85% | ||||
| Dec 2 | 118.68 | 117.16 |
119.84
|
116.89
|
430K | -1.09% | ||||
| Dec 1 | 119.99 | 121.38 |
123.61
|
119.32
|
537K | -1.01% | ||||
| Nov 30 | 121.21 | 117.8 |
121.21
|
116.08
|
285K | 2.85% | ||||
| Nov 29 | 117.85 | 116.52 |
118.1
|
115.34
|
211K | 2.18% | ||||
| Nov 28 | 115.34 | 118.17 |
119.09
|
113.79
|
167K | -2.95% | ||||
| Nov 25 | 118.85 | 117 |
118.85
|
117
|
59.8K | 1.86% | ||||
| Nov 23 | 116.68 | 116.95 |
118.3
|
114.61
|
136K | -0.6% | ||||
| Nov 22 | 117.38 | 112.01 |
117.48
|
110.27
|
387K | 4.67% | ||||
| Nov 21 | 112.14 | 112.32 |
113.88
|
110.5
|
173K | -0.16% | ||||
| Nov 18 | 112.32 | 115.41 |
115.76
|
111.93
|
188K | -0.18% | ||||
| Nov 17 | 112.52 | 111.21 |
113.37
|
109.92
|
226K | -1.17% | ||||
| Nov 16 | 113.85 | 113.1 |
114.25
|
111.3
|
142K | -0.18% | ||||
| Nov 15 | 114.06 | 112.5 |
115.41
|
111.01
|
205K | 3.33% | ||||
| Nov 14 | 110.38 | 113 |
113
|
109.01
|
165K | -2.21% | ||||
| Nov 11 | 112.88 | 114.12 |
116.43
|
111.31
|
232K | -1.79% | ||||
| Nov 10 | 114.94 | 107.87 |
116.45
|
107.87
|
349K | 10.77% | ||||
| Nov 9 | 103.76 | 107.75 |
108.38
|
102.8
|
261K | -5.3% | ||||
| Nov 8 | 109.57 | 111.45 |
112.92
|
108.14
|
233K | -0.47% | ||||
| Nov 7 | 110.09 | 112.9 |
114.97
|
108.58
|
186K | -1.83% | ||||
| Nov 4 | 112.14 | 116.64 |
117.5
|
110.22
|
272K | -2.38% | ||||
| Nov 3 | 114.87 | 107.1 |
114.87
|
106.12
|
390K | 8.04% | ||||
| Nov 2 | 106.32 | 110.92 |
111.58
|
104.52
|
340K | -4.62% | ||||
| Nov 1 | 111.47 | 110 |
112.7
|
109.08
|
386K | 3.12% | ||||
| Oct 31 | 108.1 | 105 |
108.92
|
104.26
|
658K | 3.48% | ||||
| Oct 28 | 104.46 | 100 |
104.95
|
99.18
|
251K | 3.80% | ||||
| Oct 27 | 100.64 | 101.98 |
102.03
|
99.65
|
582K | -0.06% | ||||
| Oct 26 | 100.7 | 100.52 |
104.19
|
100.52
|
206K | -0.51% | ||||
| Oct 25 | 101.22 | 96.36 |
102.13
|
96.32
|
271K | 6.05% | ||||
| Oct 24 | 95.45 | 95.41 |
95.68
|
93.08
|
173K | 0.93% | ||||
| Oct 21 | 94.57 | 92.81 |
94.9
|
91.05
|
1.8M | 2.50% | ||||
| Oct 20 | 92.26 | 93.55 |
95.57
|
91.16
|
200K | -1.38% | ||||
| Oct 19 | 93.55 | 94.96 |
95.25
|
92.2
|
262K | -2.36% | ||||
| Oct 18 | 95.81 | 97.41 |
98.34
|
94.07
|
196K | 1.36% | ||||
| Oct 17 | 94.52 | 93.76 |
96.75
|
93.22
|
253K | 4.88% | ||||
| Oct 14 | 90.12 | 95.24 |
95.84
|
89.64
|
222K | -3.33% | ||||
| Oct 13 | 93.22 | 90.65 |
94.3
|
88.6
|
210K | 0.15% | ||||
| Oct 12 | 93.08 | 94 |
94.23
|
92.21
|
174K | -0.83% | ||||
| Oct 11 | 93.86 | 92.13 |
95.2
|
90.73
|
299K | 1.04% | ||||
| Oct 10 | 92.89 | 92.27 |
94.91
|
91.3
|
277K | 1.94% | ||||
| Oct 7 | 91.12 | 94.98 |
95.27
|
90.12
|
547K | -5.36% | ||||
| Oct 6 | 96.28 | 92.3 |
98.81
|
92.01
|
844K | 4.48% | ||||
| Oct 5 | 92.15 | 95.32 |
96.66
|
90.99
|
315K | -5.46% | ||||
| Oct 4 | 97.47 | 93.01 |
97.64
|
93.01
|
434K | 6.90% | ||||
| Oct 3 | 91.18 | 89.92 |
92.79
|
89.48
|
247K | 3.03% | ||||
| Sep 30 | 88.5 | 88.89 |
91.29
|
88.5
|
329K | 0.47% | ||||
| Sep 29 | 88.09 | 90.81 |
91.51
|
87.52
|
353K | -6.25% | ||||
| Sep 28 | 93.96 | 90.13 |
94.75
|
89.52
|
380K | 5.14% | ||||
| Sep 27 | 89.37 | 91.03 |
92.55
|
89
|
276K | -0.41% | ||||
| Sep 26 | 89.74 | 92 |
93.1
|
89.6
|
384K | -2.53% | ||||
| Sep 23 | 92.07 | 92.5 |
93.44
|
90.82
|
363K | -2.26% | ||||
| Sep 22 | 94.2 | 97.06 |
97.5
|
93.07
|
534K | -2.8% | ||||
| Sep 21 | 96.91 | 96.69 |
100
|
96.3
|
416K | 0.79% | ||||
| Sep 20 | 96.15 | 100.91 |
100.91
|
95.86
|
467K | -6.02% | ||||
| Sep 19 | 102.31 | 93.27 |
102.98
|
92.38
|
943K | 11.86% | ||||
| Sep 16 | 91.46 | 88.87 |
92.72
|
88.27
|
830K | 1.48% | ||||
| Sep 15 | 90.13 | 90 |
92.99
|
89.44
|
196K | 1.21% | ||||
| Sep 14 | 89.05 | 90.22 |
90.64
|
88.23
|
205K | -1.59% | ||||
| Sep 13 | 90.49 | 92.56 |
93.5
|
90.15
|
193K | -5.98% | ||||
| Sep 12 | 96.25 | 95 |
97.42
|
95
|
193K | 1.53% | ||||
| Sep 9 | 94.8 | 93.13 |
94.83
|
92.16
|
159K | 2.91% | ||||
| Sep 8 | 92.12 | 88.78 |
92.28
|
88.03
|
159K | 2.59% | ||||
| Sep 7 | 89.79 | 88.23 |
89.83
|
87.69
|
185K | 1.66% | ||||
| Sep 6 | 88.32 | 90.65 |
91.14
|
88.03
|
277K | -2.15% | ||||
| Sep 2 | 90.26 | 90.55 |
91.13
|
88.75
|
210K | 1.74% | ||||
| Sep 1 | 88.72 | 90.57 |
90.65
|
87.47
|
396K | -3.27% | ||||
| Aug 31 | 91.72 | 94.69 |
95.13
|
91.71
|
392K | -1.88% | ||||
| Aug 30 | 93.48 | 96.5 |
96.78
|
93.01
|
210K | -1.82% | ||||
| Aug 29 | 95.21 | 95.75 |
96.91
|
95.01
|
207K | -1.18% | ||||
| Aug 26 | 96.35 | 100.39 |
100.44
|
95.68
|
183K | -4.03% | ||||
| Aug 25 | 100.4 | 99.15 |
100.7
|
97.96
|
218K | 3.62% | ||||
| Aug 24 | 96.89 | 95.62 |
98.46
|
95.62
|
152K | 1.50% | ||||
| Aug 23 | 95.46 | 95.51 |
97.33
|
95.04
|
173K | -0.25% | ||||
| Aug 22 | 95.7 | 100.36 |
100.95
|
95.29
|
359K | -6.3% | ||||
| Aug 19 | 102.13 | 100 |
102.34
|
97.53
|
465K | 0.44% | ||||
| Aug 18 | 101.68 | 103 |
104.78
|
101.31
|
230K | -1.07% | ||||
| Aug 17 | 102.78 | 103.75 |
104.02
|
101.56
|
387K | -1.77% | ||||
| Aug 16 | 104.63 | 102.54 |
105.93
|
100.65
|
371K | 1.77% | ||||
| Aug 15 | 102.81 | 98.86 |
102.93
|
97.91
|
339K | 4.44% | ||||
| Aug 12 | 98.44 | 98.3 |
98.72
|
96.4
|
251K | 2.15% | ||||
| Aug 11 | 96.37 | 95.79 |
97.6
|
94.88
|
197K | 2.13% | ||||
| Aug 10 | 94.36 | 94.26 |
95.24
|
93.34
|
215K | 2.40% | ||||
| Aug 9 | 92.15 | 93.66 |
94.1
|
90.81
|
288K | -1.6% | ||||
| Aug 8 | 93.65 | 93.8 |
97.62
|
92.25
|
334K | -0.8% | ||||
| Aug 5 | 94.41 | 95.48 |
97.22
|
92.08
|
329K | -4.05% | ||||
| Aug 4 | 98.4 | 98.99 |
101.5
|
96.32
|
333K | 1.27% | ||||
| Aug 3 | 97.17 | 97.2 |
99.39
|
97.17
|
203K | 0.44% | ||||
| Aug 2 | 96.74 | 94.97 |
98.44
|
94.97
|
231K | 1.28% | ||||
| Aug 1 | 95.52 | 96.45 |
96.98
|
94.71
|
190K | -0.92% | ||||
| Jul 29 | 96.41 | 94 |
96.49
|
92.75
|
303K | 2.12% | ||||
| Jul 28 | 94.41 | 91.97 |
94.88
|
90.74
|
244K | 3.52% | ||||
| Jul 27 | 91.2 | 90.3 |
91.5
|
88.72
|
335K | 1.39% | ||||
| Jul 26 | 89.95 | 92.9 |
92.9
|
89.04
|
246K | -3.19% | ||||
| Jul 25 | 92.91 | 95.31 |
95.42
|
91.87
|
231K | -2.5% | ||||
| Jul 22 | 95.29 | 97.77 |
97.77
|
92.75
|
368K | -1.49% | ||||
| Jul 21 | 96.73 | 93.65 |
96.73
|
92.88
|
352K | 3.50% | ||||
| Jul 20 | 93.46 | 89.8 |
95.17
|
89.71
|
638K | 4.96% | ||||
| Jul 19 | 89.04 | 90 |
91.88
|
88.38
|
881K | -2.96% | ||||
| Jul 18 | 91.76 | 96.15 |
100
|
91.55
|
896K | -4.12% | ||||
| Jul 15 | 95.7 | 100.41 |
100.97
|
94.55
|
1.3M | -13.99% | ||||
| Jul 14 | 111.26 | 109 |
112.14
|
108.01
|
154K | -0.31% | ||||
| Jul 13 | 111.61 | 109.83 |
114.24
|
108.1
|
144K | 0.63% | ||||
| Jul 12 | 110.91 | 111.04 |
113.51
|
109.45
|
188K | -0.27% | ||||
| Jul 11 | 111.21 | 114.1 |
114.33
|
110.71
|
128K | -3.03% | ||||
| Jul 8 | 114.68 | 115.67 |
118.11
|
114.12
|
136K | -1.33% | ||||
| Jul 7 | 116.22 | 113.03 |
117.35
|
113.03
|
175K | 4.10% | ||||
| Jul 6 | 111.64 | 113.36 |
114.81
|
110.59
|
145K | -1.52% | ||||
| Jul 5 | 113.36 | 111.64 |
113.61
|
108.64
|
190K | 1.27% | ||||
| Jul 1 | 111.94 | 109.79 |
113.08
|
109.79
|
185K | 1.88% | ||||
| Jun 30 | 109.87 | 109.19 |
112
|
107
|
268K | -0.7% | ||||
| Jun 29 | 110.65 | 111.17 |
115
|
108.25
|
331K | -2.73% | ||||
| Jun 28 | 113.75 | 118.32 |
119.99
|
112.96
|
197K | -3.04% | ||||
| Jun 27 | 117.32 | 120.98 |
120.98
|
116.76
|
213K | -1.68% | ||||
| Jun 24 | 119.33 | 114.09 |
120.08
|
113.89
|
638K | 4.94% | ||||
| Jun 23 | 113.71 | 111 |
114.18
|
110.2
|
190K | 2.51% | ||||
| Jun 22 | 110.93 | 108.72 |
112.56
|
108.35
|
277K | 2.17% | ||||
| Jun 21 | 108.57 | 109.43 |
114
|
108.53
|
350K | 0.21% | ||||
| Jun 17 | 108.34 | 111.41 |
111.85
|
107.52
|
816K | -1.37% | ||||
| Jun 16 | 109.85 | 113.14 |
114.09
|
107.98
|
411K | -5.81% | ||||
| Jun 15 | 116.62 | 115.17 |
119.87
|
114.7
|
239K | 2.05% | ||||
| Jun 14 | 114.28 | 117.68 |
119.64
|
112.28
|
372K | -2.74% | ||||
| Jun 13 | 117.5 | 123.44 |
125.32
|
116.36
|
450K | -9.08% | ||||
| Jun 10 | 129.23 | 129.75 |
130.67
|
124.28
|
248K | -0.92% | ||||
| Jun 9 | 130.43 | 133.71 |
133.97
|
130.12
|
138K | -2.83% | ||||
| Jun 8 | 134.23 | 136.67 |
137.33
|
131.39
|
194K | -1.78% | ||||
| Jun 7 | 136.66 | 133.94 |
137.11
|
133
|
123K | 1.45% | ||||
| Jun 6 | 134.71 | 134 |
135.46
|
132.15
|
175K | 0.85% | ||||
| Jun 3 | 133.58 | 134.85 |
135.95
|
132.91
|
133K | -2.25% | ||||
| Jun 2 | 136.66 | 131.21 |
136.98
|
131.2
|
213K | 2.89% | ||||
| Jun 1 | 132.82 | 133.94 |
135.12
|
130.55
|
189K | -0.17% | ||||
| May 31 | 133.05 | 133.09 |
134.08
|
130.21
|
329K | -0.03% | ||||
| May 27 | 133.09 | 131.5 |
135.7
|
131.31
|
250K | 2.37% | ||||
| May 26 | 130.01 | 127.15 |
131.24
|
127.15
|
182K | 2.43% | ||||
| May 25 | 126.93 | 123.37 |
127.8
|
123.37
|
221K | 2.26% | ||||
| May 24 | 124.12 | 128.24 |
128.38
|
121.82
|
240K | -3.78% | ||||
| May 23 | 128.99 | 131.55 |
131.82
|
126.81
|
196K | -1.69% | ||||
| May 20 | 131.21 | 131.95 |
132.8
|
125.89
|
265K | 0.84% | ||||
| May 19 | 130.12 | 128.11 |
133.57
|
128.11
|
279K | 1.57% | ||||
| May 18 | 128.11 | 133.45 |
134.95
|
125.79
|
299K | -5.82% | ||||
| May 17 | 136.03 | 134.92 |
136.3
|
132.23
|
280K | 2.16% | ||||
| May 16 | 133.16 | 138.5 |
139.54
|
133.05
|
223K | -3.83% | ||||
| May 13 | 138.47 | 129.72 |
138.69
|
128.65
|
622K | 9.12% | ||||
| May 12 | 126.9 | 121.98 |
127.98
|
121.03
|
412K | 3.24% | ||||
| May 11 | 122.92 | 127.78 |
130.45
|
122.5
|
393K | -4.42% | ||||
| May 10 | 128.61 | 131.43 |
134.85
|
124.73
|
381K | -1.36% | ||||
| May 9 | 130.38 | 131.52 |
136.35
|
130.06
|
448K | -2.7% | ||||
| May 6 | 134 | 139.16 |
139.16
|
132.57
|
516K | -4.7% | ||||
| May 5 | 140.61 | 148 |
148.55
|
138.45
|
474K | -5.46% | ||||
| May 4 | 148.73 | 146.89 |
149.99
|
142.9
|
375K | 2.86% | ||||
| May 3 | 144.59 | 144.57 |
146.44
|
142.61
|
249K | 0.06% | ||||
| May 2 | 144.5 | 144.74 |
146.97
|
140.53
|
394K | -0.06% | ||||
| Apr 29 | 144.59 | 150.23 |
151.96
|
144.5
|
285K | -4.11% | ||||
| Apr 28 | 150.78 | 150.19 |
152
|
144.72
|
328K | 1.86% | ||||
| Apr 27 | 148.02 | 146 |
150.94
|
146
|
316K | 0.38% | ||||
| Apr 26 | 147.46 | 155.92 |
156.39
|
146.38
|
389K | -5.96% | ||||
| Apr 25 | 156.8 | 155 |
157.34
|
152.58
|
315K | 1.16% | ||||
| Apr 22 | 155 | 158.27 |
159.76
|
154.58
|
297K | -2.36% | ||||
| Apr 21 | 158.74 | 165.51 |
166.5
|
157.89
|
386K | -3.25% | ||||
| Apr 20 | 164.08 | 165.38 |
168.26
|
162.41
|
350K | -0.15% | ||||
| Apr 19 | 164.32 | 163.52 |
169.52
|
163.5
|
376K | 0.75% | ||||
| Apr 18 | 163.1 | 170 |
171.18
|
162.88
|
645K | -3.88% | ||||
| Apr 14 | 169.68 | 178.83 |
182.53
|
168.93
|
1.2M | -7.5% | ||||
| Apr 13 | 183.44 | 187.65 |
189.86
|
182.61
|
290K | -1.77% | ||||
| Apr 12 | 186.75 | 186.3 |
189.7
|
185.15
|
258K | 0.78% | ||||
| Apr 11 | 185.31 | 186.25 |
187.63
|
183.75
|
259K | -1.96% | ||||
| Apr 8 | 189.02 | 192.61 |
195.2
|
188.89
|
228K | -1.86% | ||||
| Apr 7 | 192.6 | 192.86 |
195.56
|
188.5
|
304K | -0.97% | ||||
| Apr 6 | 194.48 | 198.76 |
198.79
|
192.5
|
659K | -3.33% | ||||
| Apr 5 | 201.17 | 205 |
207.46
|
199.35
|
489K | -1.98% | ||||
| Apr 4 | 205.24 | 200.09 |
208.6
|
198.53
|
977K | 2.57% | ||||
| Apr 1 | 200.09 | 194 |
200.21
|
192.64
|
1.4M | -2.59% | ||||
| Mar 31 | 205.4 | 203.92 |
209.75
|
203.71
|
239K | 0.21% | ||||
| Mar 30 | 204.97 | 207.47 |
208.5
|
202.94
|
178K | -2.44% | ||||
| Mar 29 | 210.1 | 205.92 |
211.17
|
205.02
|
242K | 3.47% | ||||
| Mar 28 | 203.05 | 198.83 |
204.27
|
198.48
|
139K | 2.56% | ||||
| Mar 25 | 197.99 | 201.65 |
202.05
|
195.88
|
180K | -1.07% | ||||
| Mar 24 | 200.13 | 197.7 |
200.32
|
194.98
|
143K | 1.95% | ||||
| Mar 23 | 196.31 | 203.04 |
203.2
|
193.95
|
149K | -3.55% | ||||
| Mar 22 | 203.54 | 198.99 |
204.26
|
198.99
|
183K | 2.88% | ||||
| Mar 21 | 197.84 | 203.86 |
205.75
|
196.55
|
175K | -3.28% | ||||
| Mar 18 | 204.55 | 201.23 |
205.22
|
200
|
695K | 2.49% | ||||
| Mar 17 | 199.59 | 191.79 |
200.35
|
191.79
|
245K | 3.32% | ||||
| Mar 16 | 193.17 | 187 |
194.28
|
185.99
|
247K | 4.13% | ||||
| Mar 15 | 185.51 | 185 |
188.46
|
181.32
|
157K | 1.09% | ||||
| Mar 14 | 183.51 | 186.93 |
191.18
|
181.29
|
232K | -1.82% | ||||
| Mar 11 | 186.91 | 191.1 |
192.48
|
185.28
|
143K | -1.26% | ||||
| Mar 10 | 189.3 | 183.16 |
190.07
|
183.16
|
99.0K | 1.10% | ||||
| Mar 9 | 187.24 | 186.65 |
191
|
186.14
|
152K | 2.50% | ||||
| Mar 8 | 182.68 | 181 |
186.97
|
179.64
|
174K | 0.77% | ||||
| Mar 7 | 181.29 | 183.39 |
188.95
|
181.05
|
281K | -0.65% | ||||
| Mar 4 | 182.48 | 185.55 |
187.05
|
179.71
|
162K | -2.67% | ||||
| Mar 3 | 187.48 | 193.2 |
193.2
|
185.12
|
183K | -1.46% | ||||
| Mar 2 | 190.26 | 185.86 |
192.22
|
185.49
|
143K | 2.84% | ||||
| Mar 1 | 185 | 188.59 |
191
|
183.11
|
176K | -1.84% | ||||
| Feb 28 | 188.46 | 188.38 |
192.05
|
182.5
|
248K | -1.08% | ||||
| Feb 25 | 190.51 | 180.88 |
191.06
|
180.02
|
210K | 4% | ||||
| Feb 24 | 183.19 | 169.34 |
184.77
|
169
|
282K | 3.18% | ||||
| Feb 23 | 177.54 | 182 |
184.77
|
177.46
|
216K | -1.9% | ||||
| Feb 22 | 180.97 | 180.1 |
185.02
|
178.01
|
170K | -1.16% | ||||
| Feb 18 | 183.1 | 185.53 |
188.37
|
182.8
|
136K | -1.98% | ||||
| Feb 17 | 186.8 | 192 |
192.25
|
186.2
|
121K | -3.41% | ||||
| Feb 16 | 193.39 | 193.46 |
195.1
|
190.3
|
102K | -0.04% | ||||
| Feb 15 | 193.46 | 190.99 |
194.35
|
190.04
|
97.0K | 2.35% | ||||
| Feb 14 | 189.02 | 187.63 |
192.5
|
186.95
|
157K | 0.08% | ||||
| Feb 11 | 188.87 | 193.32 |
195.98
|
186.83
|
212K | -1.33% | ||||
| Feb 10 | 191.42 | 191.26 |
198.69
|
189.35
|
233K | -2.04% | ||||
| Feb 9 | 195.41 | 190 |
195.59
|
190
|
184K | 4.87% | ||||
| Feb 8 | 186.33 | 185.88 |
188
|
185
|
202K | 0.06% | ||||
| Feb 7 | 186.22 | 192 |
192.97
|
183.03
|
301K | -3.36% | ||||
| Feb 4 | 192.7 | 190.8 |
195.9
|
189.01
|
184K | 0.15% | ||||
| Feb 3 | 192.41 | 194 |
195.76
|
192.05
|
114K | -2.62% | ||||
| Feb 2 | 197.58 | 203.3 |
204.75
|
195.97
|
194K | -0.32% | ||||
| Feb 1 | 198.21 | 199.91 |
201.31
|
193.02
|
229K | 0.01% | ||||
| Jan 31 | 198.19 | 187.91 |
198.19
|
187.91
|
211K | 6.01% | ||||
| Jan 28 | 186.96 | 179.6 |
186.96
|
178
|
236K | 4.08% | ||||
| Jan 27 | 179.63 | 184.6 |
189.23
|
178.01
|
215K | -2.07% | ||||
| Jan 26 | 183.43 | 194.98 |
196.9
|
181.82
|
260K | -3.58% | ||||
| Jan 25 | 190.25 | 191.63 |
194.5
|
185.95
|
214K | -2.25% | ||||
| Jan 24 | 194.63 | 179.99 |
195.96
|
178.7
|
429K | 3.47% | ||||
| Jan 21 | 188.1 | 190 |
194.56
|
187.53
|
343K | -3.38% | ||||
| Jan 20 | 194.69 | 201.74 |
205.94
|
194.58
|
139K | -2.35% | ||||
| Jan 19 | 199.37 | 205.87 |
208
|
198.81
|
257K | -3.16% | ||||
| Jan 18 | 205.87 | 206.64 |
209.83
|
202.37
|
222K | -1.91% | ||||
| Jan 14 | 209.88 | 208.12 |
211.73
|
205.41
|
204K | -0.4% | ||||
| Jan 13 | 210.73 | 216.66 |
220
|
210.07
|
132K | -2.27% | ||||
| Jan 12 | 215.63 | 218.01 |
223.66
|
215.54
|
179K | -0.1% | ||||
| Jan 11 | 215.84 | 210.57 |
218.48
|
206.39
|
251K | 1.38% | ||||
| Jan 10 | 212.9 | 216.31 |
218.54
|
210.63
|
374K | -4.35% | ||||
| Jan 7 | 222.58 | 226.65 |
230
|
220.92
|
306K | -2.09% | ||||
| Jan 6 | 227.33 | 225.01 |
230.98
|
217.01
|
265K | 1.15% | ||||
| Jan 5 | 224.74 | 238 |
238
|
223.95
|
434K | -6.02% | ||||
| Jan 4 | 239.13 | 248.25 |
249.38
|
238.75
|
299K | -3.93% | ||||
| Jan 3 | 248.9 | 264.25 |
265.28
|
245.87
|
319K | -5.33% | ||||
| Dec 31 | 262.91 | 262.59 |
265.5
|
260.42
|
467K | 0.69% | ||||
| Dec 30 | 261.1 | 260 |
265.98
|
260
|
120K | -0.44% | ||||
| Dec 29 | 262.26 | 263.04 |
263.68
|
258.26
|
145K | 0.31% | ||||
| Dec 28 | 261.46 | 260 |
265
|
259.55
|
182K | 2.05% | ||||
| Dec 27 | 256.22 | 254.9 |
258.89
|
252.24
|
260K | 2.12% | ||||
| Dec 23 | 250.91 | 251.59 |
254
|
249.47
|
103K | -0.5% | ||||
| Dec 22 | 252.18 | 244.68 |
252.77
|
243.46
|
570K | 3.22% | ||||
| Dec 21 | 244.32 | 239.71 |
244.78
|
239
|
117K | 2.76% | ||||
| Dec 20 | 237.75 | 238.43 |
239.48
|
232.72
|
163K | -1.46% | ||||
| Dec 17 | 241.27 | 237 |
243
|
233.02
|
402K | 1.10% | ||||
| Dec 16 | 238.65 | 250 |
250
|
235.65
|
176K | -2.65% | ||||
| Dec 15 | 245.14 | 238.1 |
246.1
|
232.14
|
269K | 3.52% | ||||
| Dec 14 | 236.8 | 242.5 |
244.06
|
233.75
|
306K | -3.73% | ||||
| Dec 13 | 245.97 | 253.93 |
254.86
|
243.51
|
321K | -3.64% | ||||
| Dec 10 | 255.26 | 256.64 |
259.61
|
251.29
|
241K | -0.54% | ||||
| Dec 9 | 256.64 | 262.02 |
263.96
|
256.41
|
114K | -2.86% | ||||
| Dec 8 | 264.2 | 267.92 |
268.49
|
263.37
|
160K | -0.59% | ||||
| Dec 7 | 265.76 | 261.3 |
269.85
|
260.08
|
142K | 3.54% | ||||
| Dec 6 | 256.68 | 251.8 |
259.54
|
249.38
|
202K | 1.66% | ||||
| Dec 3 | 252.5 | 258 |
260
|
249.68
|
225K | -1.31% | ||||
| Dec 2 | 255.86 | 251 |
258.73
|
247.71
|
226K | 2.23% | ||||
| Dec 1 | 250.28 | 262.55 |
267
|
250.09
|
173K | -2.55% | ||||
| Nov 30 | 256.83 | 263.72 |
266.73
|
256.83
|
169K | -3.28% | ||||
| Nov 29 | 265.55 | 269.5 |
270.83
|
263.82
|
158K | -0.34% | ||||
| Nov 26 | 266.46 | 262 |
266.46
|
258.01
|
130K | -0.97% | ||||
| Nov 24 | 269.08 | 259 |
270.86
|
254.41
|
140K | 2.90% | ||||
| Nov 23 | 261.49 | 267.63 |
268.87
|
255.52
|
283K | -2.67% | ||||
| Nov 22 | 268.66 | 275.28 |
279.49
|
265.87
|
201K | -2.4% | ||||
| Nov 19 | 275.28 | 275.99 |
280
|
274.19
|
117K | -0.62% | ||||
| Nov 18 | 277.01 | 281.39 |
282.9
|
274.67
|
183K | -1.16% | ||||
| Nov 17 | 280.26 | 283.9 |
286.42
|
277.05
|
481K | -1.24% | ||||
| Nov 16 | 283.77 | 287.03 |
288.02
|
281.83
|
174K | -0.85% | ||||
| Nov 15 | 286.21 | 280.27 |
286.44
|
280.27
|
175K | 2.39% | ||||
| Nov 12 | 279.52 | 279.06 |
282.99
|
277.61
|
176K | 0.76% | ||||
| Nov 11 | 277.4 | 272.75 |
279.24
|
272.75
|
134K | 2.11% | ||||
| Nov 10 | 271.66 | 280 |
284.29
|
270.55
|
211K | -3.25% | ||||
| Nov 9 | 280.8 | 280.86 |
284.36
|
278.75
|
146K | -0.42% | ||||
| Nov 8 | 281.98 | 275.38 |
282.86
|
274.62
|
261K | 2.75% | ||||
| Nov 5 | 274.42 | 270.85 |
275.98
|
268.98
|
197K | 2.52% | ||||
| Nov 4 | 267.68 | 264.97 |
274
|
262.81
|
265K | 2.93% | ||||
| Nov 3 | 260.07 | 268 |
268
|
258.18
|
198K | -2.36% | ||||
| Nov 2 | 266.36 | 268.85 |
268.85
|
263.98
|
96.4K | -0.78% | ||||
| Nov 1 | 268.45 | 263.59 |
269.19
|
259.46
|
145K | 2.04% | ||||
| Oct 29 | 263.09 | 260.59 |
266.23
|
260.4
|
143K | 0.61% | ||||
| Oct 28 | 261.5 | 255.66 |
261.76
|
253.61
|
137K | 2.69% | ||||
| Oct 27 | 254.66 | 265.71 |
266.6
|
253.3
|
162K | -3.82% | ||||
| Oct 26 | 264.77 | 267.39 |
268.44
|
262.61
|
156K | -0.14% | ||||
| Oct 25 | 265.14 | 262.76 |
265.68
|
260.5
|
172K | 2.09% | ||||
| Oct 22 | 259.71 | 257.66 |
262.38
|
256.9
|
154K | 1.18% | ||||
| Oct 21 | 256.69 | 254 |
260.11
|
252.68
|
177K | 1.59% | ||||
| Oct 20 | 252.68 | 248.01 |
254.52
|
243.5
|
320K | 2.59% | ||||
| Oct 19 | 246.31 | 241.31 |
247.49
|
241.31
|
102K | 2.28% | ||||
| Oct 18 | 240.82 | 238 |
243.47
|
238
|
177K | 0.74% | ||||
| Oct 15 | 239.05 | 246.5 |
246.98
|
237.96
|
180K | -1.56% | ||||
| Oct 14 | 242.84 | 242.09 |
244.56
|
241.7
|
111K | 1.35% | ||||
| Oct 13 | 239.61 | 237.86 |
240.46
|
235.58
|
98.4K | 2.28% | ||||
| Oct 12 | 234.27 | 233.52 |
237.45
|
233.01
|
85.2K | 1.38% | ||||
| Oct 11 | 231.07 | 231.24 |
234.5
|
230.01
|
90.1K | -0.63% | ||||
| Oct 8 | 232.53 | 236.5 |
238.32
|
232.52
|
95.8K | -1.83% | ||||
| Oct 7 | 236.86 | 232.3 |
239.4
|
232.3
|
151K | 2.61% | ||||
| Oct 6 | 230.84 | 227.96 |
231.55
|
221.03
|
176K | 0.90% | ||||
| Oct 5 | 228.79 | 226.5 |
230.71
|
225.93
|
119K | 0.14% | ||||
| Oct 4 | 228.48 | 232.28 |
232.28
|
227.2
|
183K | -2.43% | ||||
| Oct 1 | 234.18 | 231.56 |
235.31
|
227.6
|
203K | 1.30% | ||||
| Sep 30 | 231.17 | 232.18 |
236.78
|
230.54
|
136K | -0.01% | ||||
| Sep 29 | 231.19 | 234.46 |
237.17
|
229.64
|
133K | -1.16% | ||||
| Sep 28 | 233.9 | 240 |
240
|
231.18
|
224K | -3.16% | ||||
| Sep 27 | 241.53 | 248.01 |
248.14
|
241.01
|
151K | -1.37% | ||||
| Sep 24 | 244.88 | 243.95 |
246.26
|
240.02
|
164K | -0.33% | ||||
| Sep 23 | 245.7 | 243 |
247.68
|
240.87
|
200K | 2.52% | ||||
| Sep 22 | 239.67 | 233.59 |
241.89
|
232.09
|
484K | 2.80% | ||||
| Sep 21 | 233.14 | 236.6 |
237.22
|
232.15
|
123K | -0.27% | ||||
| Sep 20 | 233.76 | 228.6 |
235.1
|
227.29
|
187K | 0.44% | ||||
| Sep 17 | 232.74 | 237.91 |
237.96
|
230.27
|
426K | -1.16% | ||||
| Sep 16 | 235.48 | 237.2 |
238.26
|
233.06
|
148K | -1.24% | ||||
| Sep 15 | 238.43 | 230 |
239.24
|
229.08
|
275K | 4.38% | ||||
| Sep 14 | 228.43 | 229.27 |
233
|
225.59
|
154K | 0.06% | ||||
| Sep 13 | 228.29 | 234.87 |
235
|
225.45
|
343K | -2.85% | ||||
| Sep 10 | 234.99 | 243.82 |
243.82
|
233.66
|
340K | -3.61% | ||||
| Sep 9 | 243.8 | 245.72 |
249.9
|
243.62
|
119K | -1.87% | ||||
| Sep 8 | 248.44 | 249 |
250.8
|
245.37
|
143K | -0.59% | ||||
| Sep 7 | 249.91 | 252.04 |
253.61
|
248.68
|
104K | -0.86% | ||||
| Sep 3 | 252.08 | 250.43 |
252.38
|
246.7
|
148K | 1.15% | ||||
| Sep 2 | 249.21 | 247.73 |
249.43
|
242.71
|
149K | 0.66% | ||||
| Sep 1 | 247.58 | 247.98 |
251.48
|
246.36
|
159K | 0.68% | ||||
| Aug 31 | 245.91 | 244.24 |
248.68
|
244.24
|
196K | 0.72% | ||||
| Aug 30 | 244.15 | 241.84 |
245.04
|
241.26
|
136K | 1.51% | ||||
| Aug 27 | 240.51 | 239.06 |
244.21
|
238
|
181K | 1.56% | ||||
| Aug 26 | 236.82 | 237.68 |
240.32
|
236.21
|
87.9K | -0.36% | ||||
| Aug 25 | 237.68 | 238.79 |
241.45
|
237.35
|
109K | -0.91% | ||||
| Aug 24 | 239.87 | 238.87 |
242.79
|
237.23
|
153K | 1.15% | ||||
| Aug 23 | 237.15 | 234.99 |
238.31
|
234.99
|
164K | 1.40% | ||||
| Aug 20 | 233.88 | 228.84 |
234.93
|
227.72
|
135K | 2.10% | ||||
| Aug 19 | 229.08 | 227.01 |
230.49
|
225.05
|
117K | -1.04% | ||||
| Aug 18 | 231.49 | 229 |
233.59
|
226.98
|
168K | 1.34% | ||||
| Aug 17 | 228.44 | 228 |
228.78
|
221.59
|
160K | -0.58% | ||||
| Aug 16 | 229.78 | 233.4 |
234.74
|
228.16
|
141K | -1.51% | ||||
| Aug 13 | 233.3 | 233 |
236.92
|
232.45
|
130K | 0.44% | ||||
| Aug 12 | 232.28 | 231.1 |
234.32
|
229.13
|
143K | 1.18% | ||||
| Aug 11 | 229.56 | 229.43 |
231.55
|
226.32
|
112K | 0.69% | ||||
| Aug 10 | 227.99 | 229.46 |
232
|
227.63
|
143K | 0.06% | ||||
| Aug 9 | 227.86 | 229 |
230.48
|
223.38
|
172K | -0.26% | ||||
| Aug 6 | 228.45 | 219.68 |
230.64
|
219.05
|
288K | 5.31% | ||||
| Aug 5 | 216.94 | 218.4 |
229.4
|
216.69
|
307K | 1.43% | ||||
| Aug 4 | 213.89 | 214.58 |
217.38
|
212.57
|
120K | 0.16% | ||||
| Aug 3 | 213.54 | 215 |
216.65
|
211
|
130K | -0.25% | ||||
| Aug 2 | 214.08 | 217.78 |
218
|
213.7
|
106K | -0.42% | ||||
| Jul 30 | 214.99 | 215 |
217.56
|
213.61
|
151K | 0.28% | ||||
| Jul 29 | 214.38 | 213.65 |
216
|
212.52
|
83.4K | 0.25% | ||||
| Jul 28 | 213.84 | 210.39 |
215.92
|
210.39
|
163K | 1.41% | ||||
| Jul 27 | 210.86 | 212.99 |
214.73
|
209.08
|
152K | -0.82% | ||||
| Jul 26 | 212.6 | 213 |
216.12
|
210.43
|
154K | 0.12% | ||||
| Jul 23 | 212.35 | 210.36 |
213.04
|
209.78
|
130K | 0.60% | ||||
| Jul 22 | 211.09 | 213 |
213.62
|
209.82
|
121K | -1.22% | ||||
| Jul 21 | 213.7 | 208.24 |
214.38
|
207.01
|
257K | 2.75% | ||||
| Jul 20 | 207.99 | 203.85 |
211.86
|
203
|
266K | 2.71% | ||||
| Jul 19 | 202.5 | 204.77 |
205.15
|
199.05
|
219K | -3.13% | ||||
| Jul 16 | 209.04 | 205.93 |
209.53
|
204.3
|
258K | 2.51% | ||||
| Jul 15 | 203.93 | 201.8 |
207.09
|
200.53
|
206K | 0.82% | ||||
| Jul 14 | 202.28 | 209.15 |
210.57
|
201.35
|
220K | -2.84% | ||||
| Jul 13 | 208.19 | 208.6 |
209.94
|
206.57
|
239K | 0.19% | ||||
| Jul 12 | 207.8 | 205 |
209.6
|
203.32
|
199K | 1.87% | ||||
| Jul 9 | 203.98 | 198.76 |
204.12
|
197.34
|
168K | 3.53% | ||||
| Jul 8 | 197.02 | 195 |
200.15
|
191.88
|
198K | -1.49% | ||||
| Jul 7 | 200 | 202.78 |
202.87
|
198.54
|
285K | -1.07% | ||||
| Jul 6 | 202.17 | 199.15 |
202.88
|
197.15
|
253K | 1.52% | ||||
| Jul 2 | 199.15 | 196 |
200
|
195.43
|
230K | 2.87% | ||||
| Jul 1 | 193.59 | 192 |
193.81
|
190.47
|
121K | 1.35% | ||||
| Jun 30 | 191.02 | 194.37 |
195.43
|
188.84
|
215K | -1.53% | ||||
| Jun 29 | 193.99 | 193.79 |
194.51
|
192.5
|
89.9K | -0.87% | ||||
| Jun 28 | 195.7 | 196.43 |
196.43
|
194.11
|
137K | 0.24% | ||||
| Jun 25 | 195.24 | 193.35 |
195.3
|
192.5
|
342K | 1.16% | ||||
| Jun 24 | 193 | 191.64 |
193.7
|
190.21
|
162K | 1.59% | ||||
| Jun 23 | 189.98 | 189.61 |
191.86
|
189.61
|
110K | 0.42% | ||||
| Jun 22 | 189.19 | 188.6 |
191.58
|
188.1
|
139K | 0.31% | ||||
| Jun 21 | 188.61 | 185.37 |
190
|
182.61
|
159K | 2.30% | ||||
| Jun 18 | 184.37 | 187.91 |
189.71
|
183.79
|
361K | -2.85% | ||||
| Jun 17 | 189.77 | 188.19 |
192.47
|
188.19
|
167K | 0.01% | ||||
| Jun 16 | 189.76 | 189.32 |
191.84
|
187.65
|
158K | 0.27% | ||||
| Jun 15 | 189.25 | 191 |
192.54
|
188.97
|
127K | -1.3% | ||||
| Jun 14 | 191.74 | 191.39 |
193.56
|
190.61
|
162K | 0.01% | ||||
| Jun 11 | 191.73 | 190.61 |
191.87
|
189
|
98.2K | 0.25% | ||||
| Jun 10 | 191.26 | 188.98 |
192.24
|
187.4
|
135K | 1.21% | ||||
| Jun 9 | 188.98 | 190.78 |
191
|
186.58
|
149K | 0.05% | ||||
| Jun 8 | 188.88 | 189.25 |
192
|
185.54
|
157K | 0.02% | ||||
| Jun 7 | 188.84 | 181.66 |
189.79
|
181.28
|
184K | 4.18% | ||||
| Jun 4 | 181.27 | 181.1 |
182.4
|
180.35
|
94.0K | 0.58% | ||||
| Jun 3 | 180.23 | 184.3 |
184.33
|
179
|
234K | -2.5% | ||||
| Jun 2 | 184.86 | 182.97 |
185.13
|
181.69
|
143K | 0.50% | ||||
| Jun 1 | 183.94 | 181.37 |
184.95
|
179.95
|
178K | 2.06% | ||||
| May 28 | 180.23 | 181.71 |
182.99
|
180
|
97.2K | -0.71% | ||||
| May 27 | 181.51 | 183.02 |
183.02
|
178.3
|
249K | -0.83% | ||||
| May 26 | 183.03 | 180.12 |
184.52
|
180.05
|
183K | 2.26% | ||||
| May 25 | 178.99 | 178.8 |
180.93
|
177.47
|
206K | 0.90% | ||||
| May 24 | 177.4 | 174.98 |
179
|
174.75
|
126K | 2.54% | ||||
| May 21 | 173.01 | 175.96 |
176.15
|
172.35
|
100K | -1.01% | ||||
| May 20 | 174.77 | 169.44 |
174.78
|
169.25
|
205K | 3.26% | ||||
| May 19 | 169.25 | 168 |
169.69
|
163.62
|
257K | -0.42% | ||||
| May 18 | 169.96 | 172.75 |
173.96
|
169.9
|
184K | -1.62% | ||||
| May 17 | 172.75 | 175.34 |
175.34
|
169.5
|
189K | -1.52% | ||||
| May 14 | 175.41 | 170 |
176.07
|
170
|
167K | 5.11% | ||||
| May 13 | 166.88 | 166.49 |
170.04
|
162.81
|
229K | 0.25% | ||||
| May 12 | 166.47 | 169.93 |
172.7
|
165.54
|
208K | -2.13% | ||||
| May 11 | 170.1 | 170.85 |
174.44
|
167.75
|
425K | -2.94% | ||||
| May 10 | 175.26 | 183.37 |
185
|
175
|
232K | -5.13% | ||||
| May 7 | 184.73 | 183.12 |
185.87
|
182
|
184K | 2.46% | ||||
| May 6 | 180.3 | 174.15 |
180.98
|
171
|
231K | 4.18% | ||||
| May 5 | 173.07 | 174.89 |
175.64
|
171.49
|
142K | -1.04% | ||||
| May 4 | 174.89 | 176.98 |
177.79
|
172.88
|
228K | -2.13% | ||||
| May 3 | 178.69 | 183.16 |
183.61
|
178.07
|
257K | -2.42% | ||||
| Apr 30 | 183.13 | 181.59 |
186
|
181.59
|
179K | 0.08% | ||||
| Apr 29 | 182.99 | 186.23 |
186.23
|
180.6
|
121K | -0.98% | ||||
| Apr 28 | 184.81 | 183.05 |
186.36
|
181
|
129K | 0.78% | ||||
| Apr 27 | 183.38 | 182.77 |
184.15
|
180.6
|
112K | 0.88% | ||||
| Apr 26 | 181.78 | 182.98 |
185.99
|
181.25
|
191K | -0.1% | ||||
| Apr 23 | 181.96 | 179.59 |
182.76
|
177.99
|
129K | 2.22% | ||||
| Apr 22 | 178 | 181 |
182.78
|
176.24
|
198K | -1.07% | ||||
| Apr 21 | 179.93 | 176.38 |
180.97
|
174
|
166K | 1.62% | ||||
| Apr 20 | 177.07 | 180 |
182.85
|
175.05
|
241K | -2.06% | ||||
| Apr 19 | 180.8 | 184.94 |
187.2
|
180.25
|
185K | -2.24% | ||||
| Apr 16 | 184.94 | 185.51 |
186.64
|
181.51
|
197K | 0.76% | ||||
| Apr 15 | 183.54 | 184.16 |
187.74
|
183.04
|
219K | 0.31% | ||||
| Apr 14 | 182.98 | 190.5 |
191.05
|
182.27
|
206K | -4.02% | ||||
| Apr 13 | 190.64 | 191.88 |
193.3
|
188.43
|
191K | -0.25% | ||||
| Apr 12 | 191.11 | 188.08 |
191.42
|
185.13
|
138K | 1.12% | ||||
| Apr 9 | 188.99 | 191.18 |
192.81
|
186.68
|
233K | -2.42% | ||||
| Apr 8 | 193.68 | 190.38 |
195.78
|
190.38
|
293K | 2.20% | ||||
| Apr 7 | 189.52 | 194.33 |
195
|
188.5
|
211K | -1.99% | ||||
| Apr 6 | 193.36 | 190 |
194.95
|
189.91
|
305K | 2.24% | ||||
| Apr 5 | 189.12 | 189.24 |
189.84
|
185.23
|
226K | 1.38% | ||||
| Apr 1 | 186.55 | 185 |
186.99
|
182.97
|
203K | 3.55% | ||||
| Mar 31 | 180.16 | 177.87 |
183.59
|
177.57
|
345K | 1.93% | ||||
| Mar 30 | 176.75 | 173 |
176.75
|
170.51
|
203K | 1.55% | ||||
| Mar 29 | 174.06 | 176.77 |
179.94
|
172.57
|
237K | -1.53% | ||||
| Mar 26 | 176.77 | 179.49 |
181.75
|
171.44
|
356K | -0.72% | ||||
| Mar 25 | 178.06 | 171.68 |
178.98
|
170.25
|
325K | 3.02% | ||||
| Mar 24 | 172.84 | 174.66 |
179.37
|
171
|
356K | 0.30% | ||||
| Mar 23 | 172.33 | 175.59 |
180.43
|
171.51
|
309K | -1.86% | ||||
| Mar 22 | 175.6 | 178 |
179.82
|
173.5
|
321K | -1.48% | ||||
| Mar 19 | 178.24 | 176.69 |
181.22
|
173.05
|
1.2M | -0.29% | ||||
| Mar 18 | 178.75 | 189.44 |
193.38
|
177.75
|
689K | -7.98% | ||||
| Mar 17 | 194.25 | 188.7 |
196
|
186.53
|
353K | 1.10% | ||||
| Mar 16 | 192.14 | 197.78 |
200
|
188.53
|
400K | -1.18% | ||||
| Mar 15 | 194.43 | 190.06 |
196.49
|
188.07
|
432K | 3.16% | ||||
| Mar 12 | 188.48 | 180.54 |
188.68
|
176.98
|
348K | 4.29% | ||||
| Mar 11 | 180.73 | 176.17 |
182.54
|
176.07
|
433K | 5.06% | ||||
| Mar 10 | 172.02 | 174.78 |
179.51
|
170.31
|
704K | -0.41% | ||||
| Mar 9 | 172.72 | 171.5 |
177.18
|
171.5
|
625K | 4.27% | ||||
| Mar 8 | 165.65 | 174 |
183.22
|
165.25
|
639K | -4.66% | ||||
| Mar 5 | 173.74 | 182.44 |
182.73
|
160.91
|
920K | -4.62% | ||||
| Mar 4 | 182.16 | 183.95 |
186.94
|
176.23
|
659K | -2.99% | ||||
| Mar 3 | 187.77 | 191.04 |
192.53
|
184
|
367K | -1.71% | ||||
| Mar 2 | 191.04 | 197 |
198.22
|
190.38
|
310K | -2.58% | ||||
| Mar 1 | 196.1 | 199.66 |
204.39
|
195
|
544K | 0.56% | ||||
| Feb 26 | 195 | 185.89 |
198
|
184.01
|
771K | 3.37% | ||||
| Feb 25 | 188.64 | 208.81 |
209.06
|
175
|
2.7M | -14.32% | ||||
| Feb 24 | 220.16 | 210.09 |
222.08
|
208.25
|
440K | 5.59% | ||||
| Feb 23 | 208.5 | 208.54 |
210.46
|
190.06
|
548K | -1.45% | ||||
| Feb 22 | 211.57 | 212.42 |
219.64
|
210.3
|
248K | -1.4% | ||||
| Feb 19 | 214.57 | 209 |
215.98
|
207.81
|
225K | 2.55% | ||||
| Feb 18 | 209.23 | 211.93 |
216.91
|
209.06
|
224K | -2.42% | ||||
| Feb 17 | 214.42 | 217.48 |
218.55
|
210.51
|
319K | -2.44% | ||||
| Feb 16 | 219.78 | 214.52 |
221.03
|
214.28
|
259K | 2.51% | ||||
| Feb 12 | 214.4 | 209.8 |
216.87
|
206.69
|
300K | 2.23% | ||||
| Feb 11 | 209.72 | 213.85 |
215.2
|
203.9
|
323K | -0.19% | ||||
| Feb 10 | 210.12 | 213.79 |
218.13
|
208.1
|
339K | -0.88% | ||||
| Feb 9 | 211.99 | 213.21 |
214.55
|
209.5
|
378K | -1.48% | ||||
| Feb 8 | 215.18 | 217.11 |
217.49
|
209
|
368K | 1.75% | ||||
| Feb 5 | 211.48 | 208.59 |
212.39
|
206.11
|
187K | 1.49% | ||||
| Feb 4 | 208.38 | 209.02 |
210.73
|
204.44
|
303K | -0.21% | ||||
| Feb 3 | 208.82 | 207.03 |
209.79
|
202.28
|
388K | 2.23% | ||||
| Feb 2 | 204.26 | 196.72 |
207.58
|
195.19
|
470K | 4.97% | ||||
| Feb 1 | 194.58 | 188.94 |
195.31
|
187.67
|
187K | 3.99% | ||||
| Jan 29 | 187.12 | 190.19 |
193.48
|
184.56
|
372K | -2.44% | ||||
| Jan 28 | 191.8 | 192.74 |
198.84
|
191.3
|
360K | 2.03% | ||||
| Jan 27 | 187.99 | 194.92 |
197.55
|
187.01
|
491K | -6.51% | ||||
| Jan 26 | 201.09 | 195.66 |
201.85
|
195.24
|
348K | 3.69% | ||||
| Jan 25 | 193.94 | 195.5 |
206.45
|
191.19
|
520K | -0.23% | ||||
| Jan 22 | 194.38 | 193.95 |
196
|
189.79
|
298K | -1.15% | ||||
| Jan 21 | 196.65 | 195.43 |
198.25
|
188.13
|
547K | 0.53% | ||||
| Jan 20 | 195.62 | 190 |
199.5
|
189.8
|
495K | 3.37% | ||||
| Jan 19 | 189.24 | 191.85 |
192.88
|
180.66
|
486K | -0.03% | ||||
| Jan 15 | 189.3 | 190 |
190.89
|
181.6
|
515K | -0.25% | ||||
| Jan 14 | 189.77 | 187.55 |
191.5
|
187.38
|
348K | 1.42% | ||||
| Jan 13 | 187.12 | 185.44 |
193.73
|
184.45
|
411K | 0.91% | ||||
| Jan 12 | 185.44 | 190.25 |
196.61
|
180.51
|
713K | -2.1% | ||||
| Jan 11 | 189.41 | 176.94 |
191.27
|
175.48
|
804K | 6.15% | ||||
| Jan 8 | 178.44 | 174.94 |
178.57
|
172.5
|
619K | 2.38% | ||||
| Jan 7 | 174.3 | 182.94 |
183.48
|
170.61
|
846K | -2.62% | ||||
| Jan 6 | 178.99 | 186.24 |
186.98
|
177.1
|
817K | -0.58% | ||||
| Jan 5 | 180.03 | 178 |
181.33
|
176.49
|
345K | 1.43% | ||||
| Jan 4 | 177.5 | 184 |
186.26
|
174.02
|
416K | -3.07% | ||||
| Dec 31 | 183.13 | 183.3 |
184.85
|
180.34
|
211K | -0.3% | ||||
| Dec 30 | 183.68 | 180.9 |
184.99
|
180.38
|
272K | 1.32% | ||||
| Dec 29 | 181.28 | 185.55 |
187.69
|
175.02
|
729K | -2.55% | ||||
| Dec 28 | 186.02 | 190.85 |
191.72
|
183.21
|
425K | -1.28% | ||||
| Dec 24 | 188.43 | 189.1 |
191
|
187.42
|
191K | -0.17% | ||||
| Dec 23 | 188.75 | 196 |
199.35
|
186.07
|
685K | -4.5% | ||||
| Dec 22 | 197.64 | 194.5 |
198.15
|
193.19
|
482K | 2.41% | ||||
| Dec 21 | 192.98 | 185.5 |
193.08
|
184.08
|
501K | 2.35% | ||||
| Dec 18 | 188.54 | 190 |
193.24
|
187.11
|
856K | -0.1% | ||||
| Dec 17 | 188.73 | 183.67 |
189.16
|
182.19
|
616K | 3.57% | ||||
| Dec 16 | 182.23 | 176.96 |
184.45
|
176.92
|
896K | 3.01% | ||||
| Dec 15 | 176.9 | 171.5 |
176.9
|
168.62
|
630K | 4.91% | ||||
| Dec 14 | 168.62 | 166 |
172.05
|
164.92
|
971K | 4.69% | ||||
| Dec 11 | 161.07 | 160 |
163.04
|
158.28
|
323K | -0.07% | ||||
| Dec 10 | 161.18 | 156 |
161.85
|
155.03
|
315K | 2.08% | ||||
| Dec 9 | 157.89 | 157.02 |
164.42
|
156.37
|
860K | 1.20% | ||||
| Dec 8 | 156.02 | 154.99 |
156.69
|
152.76
|
282K | 1.02% | ||||
| Dec 7 | 154.45 | 153.55 |
156.3
|
153.31
|
474K | 1.01% | ||||
| Dec 4 | 152.91 | 149.62 |
153.07
|
148.87
|
495K | 3.56% | ||||
| Dec 3 | 147.66 | 153.73 |
153.92
|
146.81
|
969K | -3.62% | ||||
| Dec 2 | 153.21 | 153.8 |
153.99
|
150.9
|
323K | -0.66% | ||||
| Dec 1 | 154.23 | 154.58 |
154.94
|
151
|
692K | 0.37% | ||||
| Nov 30 | 153.66 | 157.57 |
157.91
|
150.36
|
371K | -2% | ||||
| Nov 27 | 156.79 | 157.59 |
157.98
|
154.01
|
195K | 0.33% | ||||
| Nov 25 | 156.28 | 155 |
156.52
|
151.78
|
346K | 1.07% | ||||
| Nov 24 | 154.62 | 157 |
158.76
|
152.5
|
613K | 0.47% | ||||
| Nov 23 | 153.9 | 152.85 |
160.15
|
152.85
|
622K | 1.28% | ||||
| Nov 20 | 151.95 | 154.01 |
154.73
|
150
|
203K | -0.99% | ||||
| Nov 19 | 153.47 | 150.21 |
153.63
|
150.05
|
270K | 2.27% | ||||
| Nov 18 | 150.07 | 150.55 |
153.25
|
149.16
|
516K | 0.21% | ||||
| Nov 17 | 149.76 | 154.33 |
155.54
|
148.79
|
454K | -2.43% | ||||
| Nov 16 | 153.49 | 154.94 |
158.6
|
150.5
|
432K | 0.68% | ||||
| Nov 13 | 152.46 | 155.6 |
156.54
|
152.16
|
372K | -1.83% | ||||
| Nov 12 | 155.3 | 154.94 |
155.77
|
152.1
|
423K | -0.06% | ||||
| Nov 11 | 155.39 | 154.49 |
157.93
|
153.51
|
301K | 1.24% | ||||
| Nov 10 | 153.49 | 145.62 |
156.03
|
145.07
|
699K | 5.81% | ||||
| Nov 9 | 145.06 | 161.47 |
164.99
|
144.41
|
629K | -4.8% | ||||
| Nov 6 | 152.38 | 157.33 |
160.55
|
150.92
|
549K | -2.24% | ||||
| Nov 5 | 155.87 | 141.29 |
156.42
|
140.29
|
1.3M | 16.69% | ||||
| Nov 4 | 133.58 | 124.79 |
136.46
|
124.39
|
596K | 8.66% | ||||
| Nov 3 | 122.93 | 123.05 |
123.5
|
119.5
|
285K | 0.33% | ||||
| Nov 2 | 122.53 | 117.57 |
123.23
|
117.21
|
374K | 5.06% | ||||
| Oct 30 | 116.63 | 119.73 |
119.73
|
112.25
|
608K | -2.75% | ||||
| Oct 29 | 119.93 | 121.73 |
122.72
|
117.55
|
224K | -1.29% | ||||
| Oct 28 | 121.5 | 119.75 |
122.95
|
118.24
|
351K | -0.17% | ||||
| Oct 27 | 121.71 | 122.16 |
124.7
|
120.66
|
252K | -0.03% | ||||
| Oct 26 | 121.75 | 123 |
123
|
117.12
|
590K | -1.81% | ||||
| Oct 23 | 124 | 127.71 |
128.14
|
123.26
|
455K | -2.5% | ||||
| Oct 22 | 127.18 | 127.37 |
129.26
|
125.45
|
242K | 0.47% | ||||
| Oct 21 | 126.58 | 129.18 |
129.55
|
123.61
|
421K | -1.62% | ||||
| Oct 20 | 128.66 | 129.27 |
130.6
|
127.82
|
233K | -0.19% | ||||
| Oct 19 | 128.9 | 131.22 |
132.16
|
128.05
|
258K | -0.47% | ||||
| Oct 16 | 129.51 | 130.6 |
132.07
|
127.33
|
323K | -1.33% | ||||
| Oct 15 | 131.25 | 130.61 |
132.88
|
129.49
|
196K | -0.11% | ||||
| Oct 14 | 131.4 | 135.59 |
136.63
|
130.11
|
358K | -3.22% | ||||
| Oct 13 | 135.77 | 135.25 |
136.31
|
134.57
|
337K | 1.18% | ||||
| Oct 12 | 134.19 | 132.7 |
134.52
|
130.97
|
291K | 2.26% | ||||
| Oct 9 | 131.22 | 131.05 |
132.01
|
130.26
|
277K | 1.11% | ||||
| Oct 8 | 129.78 | 131.3 |
132.25
|
128.51
|
979K | -0.14% | ||||
| Oct 7 | 129.96 | 125.95 |
131.41
|
124.82
|
871K | 4.44% | ||||
| Oct 6 | 124.43 | 127 |
127.25
|
123.32
|
248K | -1.71% | ||||
| Oct 5 | 126.6 | 126.24 |
127.43
|
125.34
|
304K | 1.03% | ||||
| Oct 2 | 125.31 | 121.83 |
125.5
|
121.78
|
567K | 0.14% | ||||
| Oct 1 | 125.13 | 125 |
125.49
|
122.59
|
267K | 0.82% | ||||
| Sep 30 | 124.11 | 125.66 |
126.89
|
122.15
|
395K | -0.51% | ||||
| Sep 29 | 124.75 | 127.06 |
128.21
|
124.25
|
504K | -2.77% | ||||
| Sep 28 | 128.3 | 125.2 |
129.4
|
125.08
|
417K | 4% | ||||
| Sep 25 | 123.36 | 120.22 |
124.06
|
119.74
|
551K | 3.39% | ||||
| Sep 24 | 119.31 | 118.67 |
121.05
|
115.43
|
529K | 1% | ||||
| Sep 23 | 118.13 | 123.97 |
124.23
|
117.77
|
399K | -5.19% | ||||
| Sep 22 | 124.59 | 123.3 |
124.92
|
122.7
|
439K | 1.08% | ||||
| Sep 21 | 123.26 | 122.29 |
123.54
|
119.23
|
590K | -1.23% | ||||
| Sep 18 | 124.79 | 127.67 |
128.09
|
122.33
|
1.1M | -1.1% | ||||
| Sep 17 | 126.18 | 126.55 |
128.47
|
124.04
|
493K | -1.48% | ||||
| Sep 16 | 128.08 | 127.14 |
130.25
|
126.59
|
838K | 1.77% | ||||
| Sep 15 | 125.85 | 121.14 |
125.95
|
121
|
642K | 4.60% | ||||
| Sep 14 | 120.31 | 123.25 |
123.51
|
119.4
|
369K | -1.08% | ||||
| Sep 11 | 121.62 | 123.75 |
124.44
|
119.02
|
190K | -1.34% | ||||
| Sep 10 | 123.27 | 123.4 |
125.56
|
122.43
|
336K | -0.14% | ||||
| Sep 9 | 123.44 | 120.49 |
124.46
|
120.37
|
990K | 4.25% | ||||
| Sep 8 | 118.41 | 117.72 |
121.58
|
115.3
|
545K | 0.59% | ||||
| Sep 4 | 117.72 | 122.66 |
123.69
|
108.5
|
887K | -4.43% | ||||
| Sep 3 | 123.18 | 125.52 |
126.91
|
121.08
|
383K | -2.17% | ||||
| Sep 2 | 125.91 | 125.25 |
126.92
|
123.29
|
253K | 0.67% | ||||
| Sep 1 | 125.07 | 123.43 |
126.64
|
122.67
|
427K | 1.61% | ||||
| Aug 31 | 123.09 | 125 |
125.07
|
122.25
|
332K | -1.69% | ||||
| Aug 28 | 125.21 | 125.12 |
126.1
|
123.76
|
153K | 0.48% | ||||
| Aug 27 | 124.61 | 123.83 |
125.35
|
123.69
|
146K | 0.96% | ||||
| Aug 26 | 123.43 | 123.25 |
124.53
|
122.02
|
175K | 0.11% | ||||
| Aug 25 | 123.29 | 121.77 |
123.41
|
120.85
|
200K | 1.82% | ||||
| Aug 24 | 121.09 | 120.5 |
121.82
|
119.2
|
219K | 0.21% | ||||
| Aug 21 | 120.84 | 121.61 |
122.95
|
119.2
|
213K | -0.63% | ||||
| Aug 20 | 121.61 | 118.14 |
122.83
|
118
|
192K | 1.72% | ||||
| Aug 19 | 119.55 | 119.2 |
121
|
118.21
|
257K | 0.41% | ||||
| Aug 18 | 119.06 | 121.54 |
121.97
|
118.88
|
340K | -1.81% | ||||
| Aug 17 | 121.25 | 119.91 |
121.25
|
119.2
|
243K | 1.12% | ||||
| Aug 14 | 119.91 | 118.88 |
120.99
|
118.26
|
257K | 0.87% | ||||
| Aug 13 | 118.88 | 117.37 |
120.71
|
117.17
|
314K | 1.18% | ||||
| Aug 12 | 117.49 | 114.47 |
118.19
|
113.75
|
257K | 3.12% | ||||
| Aug 11 | 113.94 | 118.05 |
118.38
|
111.69
|
318K | -2.57% | ||||
| Aug 10 | 116.94 | 115.89 |
118.07
|
115.67
|
299K | 2.02% | ||||
| Aug 7 | 114.63 | 111.5 |
117.34
|
111.49
|
412K | 3.11% | ||||
| Aug 6 | 111.17 | 108.66 |
112.6
|
108.05
|
570K | 3.85% | ||||
| Aug 5 | 107.05 | 107.11 |
107.48
|
105.6
|
355K | 1.01% | ||||
| Aug 4 | 105.98 | 104.05 |
106.98
|
103.34
|
273K | 2.17% | ||||
| Aug 3 | 103.73 | 104.75 |
104.99
|
102.54
|
326K | -0.48% | ||||
| Jul 31 | 104.23 | 105.48 |
105.97
|
101.78
|
263K | -1.03% | ||||
| Jul 30 | 105.32 | 103.29 |
107
|
102.93
|
414K | 1.20% | ||||
| Jul 29 | 104.07 | 99.5 |
104.34
|
99.33
|
739K | 5.11% | ||||
| Jul 28 | 99.01 | 96 |
100.44
|
95.66
|
511K | 3.53% | ||||
| Jul 27 | 95.63 | 93 |
95.71
|
91.55
|
215K | 2.76% | ||||
| Jul 24 | 93.06 | 96.17 |
96.45
|
92.01
|
361K | -4.55% | ||||
| Jul 23 | 97.5 | 96 |
99.64
|
95
|
446K | 1.34% | ||||
| Jul 22 | 96.21 | 94.26 |
96.4
|
94.01
|
164K | 1.37% | ||||
| Jul 21 | 94.91 | 95.2 |
96.5
|
94.4
|
227K | 0.26% | ||||
| Jul 20 | 94.66 | 95.19 |
95.19
|
94.37
|
270K | 0.76% | ||||
| Jul 17 | 93.95 | 92.95 |
94.12
|
92
|
189K | 1.38% | ||||
| Jul 16 | 92.67 | 92.59 |
93.54
|
92.08
|
199K | -0.82% | ||||
| Jul 15 | 93.44 | 94.07 |
94.6
|
92.29
|
235K | 2.12% | ||||
| Jul 14 | 91.5 | 90.2 |
91.56
|
89.27
|
239K | 2.42% | ||||
| Jul 13 | 89.34 | 90.87 |
92.95
|
89.22
|
259K | -1.59% | ||||
| Jul 10 | 90.78 | 89.8 |
91.21
|
89.31
|
207K | 1.15% | ||||
| Jul 9 | 89.75 | 92.08 |
92.25
|
89.06
|
287K | -2.39% | ||||
| Jul 8 | 91.95 | 92.42 |
92.97
|
90.93
|
161K | 0.22% | ||||
| Jul 7 | 91.75 | 96 |
96
|
91.35
|
338K | -4.85% | ||||
| Jul 6 | 96.43 | 95.47 |
97.35
|
95.09
|
443K | 3.92% | ||||
| Jul 2 | 92.79 | 95.44 |
97.38
|
92.14
|
1.1M | -1.03% | ||||
| Jul 1 | 93.76 | 89.42 |
95
|
88.78
|
2.0M | 6.52% | ||||
| Jun 30 | 88.02 | 85.75 |
88.59
|
85.4
|
2.0M | -2.65% | ||||
| Jun 29 | 90.42 | 88.7 |
91.09
|
86.94
|
321K | 1.30% | ||||
| Jun 26 | 89.26 | 92.38 |
92.71
|
88.73
|
523K | -3.85% | ||||
| Jun 25 | 92.83 | 91.8 |
92.83
|
90.95
|
311K | 0.95% | ||||
| Jun 24 | 91.96 | 95 |
95.59
|
89.86
|
357K | -4.41% | ||||
| Jun 23 | 96.2 | 96.33 |
97.27
|
95.49
|
265K | 0.32% | ||||
| Jun 22 | 95.89 | 95.97 |
95.97
|
94.6
|
257K | 0.25% | ||||
| Jun 19 | 95.65 | 98.91 |
101.48
|
95.5
|
1.1M | -3.36% | ||||
| Jun 18 | 98.98 | 97 |
99.56
|
97
|
330K | 0.74% | ||||
| Jun 17 | 98.25 | 99.5 |
100.23
|
97.48
|
386K | -0.47% | ||||
| Jun 16 | 98.71 | 98.2 |
99.49
|
96
|
413K | 2.99% | ||||
| Jun 15 | 95.84 | 88.05 |
95.86
|
88.05
|
735K | 6.38% | ||||
| Jun 12 | 90.09 | 90.25 |
91.33
|
88.07
|
345K | 3.26% | ||||
| Jun 11 | 87.25 | 87.41 |
88.76
|
86.17
|
387K | -5.59% | ||||
| Jun 10 | 92.42 | 92.75 |
93.57
|
88
|
408K | -0.47% | ||||
| Jun 9 | 92.86 | 94.1 |
94.43
|
91.35
|
286K | -3.13% | ||||
| Jun 8 | 95.86 | 95.25 |
98.6
|
94.94
|
573K | 2.56% | ||||
| Jun 5 | 93.47 | 91.26 |
95.67
|
90.51
|
369K | 3.59% | ||||
| Jun 4 | 90.23 | 91 |
91.74
|
88.35
|
331K | 0.01% | ||||
| Jun 3 | 90.22 | 88.95 |
90.56
|
88.95
|
300K | 2.73% | ||||
| Jun 2 | 87.82 | 88.99 |
88.99
|
86.72
|
234K | 0.56% | ||||
| Jun 1 | 87.33 | 82.46 |
87.64
|
82.46
|
479K | 6.86% | ||||
| May 29 | 81.72 | 85.5 |
85.77
|
80.5
|
552K | -4.73% | ||||
| May 28 | 85.78 | 84.5 |
86.07
|
84.08
|
398K | 1.82% | ||||
| May 27 | 84.25 | 83 |
84.59
|
81.5
|
983K | -0.88% | ||||
| May 26 | 85 | 85.55 |
87.68
|
84.26
|
369K | 2.56% | ||||
| May 22 | 82.88 | 81 |
82.99
|
80.35
|
224K | 2.96% | ||||
| May 21 | 80.5 | 79.41 |
81.5
|
79.35
|
262K | 1.63% | ||||
| May 20 | 79.21 | 78.9 |
80.14
|
77.49
|
228K | 1.84% | ||||
| May 19 | 77.78 | 76.24 |
79.6
|
75.75
|
295K | 2.03% | ||||
| May 18 | 76.23 | 76.13 |
78.64
|
75.53
|
279K | 2.99% | ||||
| May 15 | 74.02 | 72 |
74.12
|
71.45
|
214K | 2.98% | ||||
| May 14 | 71.88 | 70 |
71.88
|
66.86
|
299K | 1.55% | ||||
| May 13 | 70.78 | 73.35 |
73.75
|
70.08
|
364K | -4.78% | ||||
| May 12 | 74.33 | 73.96 |
76.41
|
72.37
|
322K | 1.16% | ||||
| May 11 | 73.48 | 73.87 |
75.51
|
72.89
|
252K | -2.69% | ||||
| May 8 | 75.51 | 76.11 |
77
|
73.85
|
427K | -0.7% | ||||
| May 7 | 76.04 | 75.5 |
76.78
|
72.13
|
711K | -2.65% | ||||
| May 6 | 78.11 | 78.32 |
79.23
|
77.11
|
287K | 1.35% | ||||
| May 5 | 77.07 | 78.44 |
79.5
|
76.4
|
231K | 0.89% | ||||
| May 4 | 76.39 | 73.63 |
76.75
|
73.15
|
183K | 1.68% | ||||
| May 1 | 75.13 | 76.52 |
76.63
|
72.7
|
370K | -4.24% | ||||
| Apr 30 | 78.46 | 79.9 |
80.14
|
77.09
|
270K | -2.22% | ||||
| Apr 29 | 80.24 | 79.35 |
80.95
|
78.35
|
302K | 4.21% | ||||
| Apr 28 | 77 | 79.66 |
80.31
|
76.47
|
325K | 0.39% | ||||
| Apr 27 | 76.7 | 75.75 |
77.97
|
75.52
|
295K | 3.45% | ||||
| Apr 24 | 74.14 | 73.04 |
74.55
|
71
|
222K | 1.51% | ||||
| Apr 23 | 73.04 | 72 |
74.11
|
72
|
211K | 1.98% | ||||
| Apr 22 | 71.62 | 72.77 |
73.02
|
71.54
|
148K | 0.45% | ||||
| Apr 21 | 71.3 | 70.5 |
72.84
|
69.76
|
184K | -0.6% | ||||
| Apr 20 | 71.73 | 71.68 |
73.43
|
70.25
|
226K | -2.33% | ||||
| Apr 17 | 73.44 | 75.59 |
76.34
|
72.15
|
337K | 0.37% | ||||
| Apr 16 | 73.17 | 71.22 |
73.32
|
69.38
|
366K | 2.74% | ||||
| Apr 15 | 71.22 | 73.26 |
75.12
|
70.18
|
372K | -6.84% | ||||
| Apr 14 | 76.45 | 74.95 |
77.51
|
74.5
|
436K | 4.81% | ||||
| Apr 13 | 72.94 | 73.38 |
73.64
|
68.79
|
553K | -3.42% | ||||
| Apr 9 | 75.52 | 71.14 |
77.48
|
64.68
|
1.7M | 9.21% | ||||
| Apr 8 | 69.15 | 72.54 |
72.99
|
68.1
|
815K | -1.4% | ||||
| Apr 7 | 70.13 | 75 |
76
|
69.3
|
636K | -1.11% | ||||
| Apr 6 | 70.92 | 70.8 |
72.5
|
68.36
|
512K | 6.50% | ||||
| Apr 3 | 66.59 | 69 |
69.99
|
65.75
|
400K | -3.38% | ||||
| Apr 2 | 68.92 | 68.9 |
72.78
|
67.5
|
314K | -0.19% | ||||
| Apr 1 | 69.05 | 71 |
71.97
|
68
|
506K | -9.06% | ||||
| Mar 31 | 75.93 | 80.5 |
80.79
|
73.55
|
1.0M | -5.23% | ||||
| Mar 30 | 80.12 | 77.85 |
80.23
|
73.5
|
438K | -0.8% | ||||
| Mar 27 | 80.77 | 77.9 |
82.4
|
77.01
|
576K | -3.95% | ||||
| Mar 26 | 84.09 | 76.62 |
85.26
|
75.42
|
699K | 13.39% | ||||
| Mar 25 | 74.16 | 68.02 |
77.15
|
66.24
|
637K | 11.82% | ||||
| Mar 24 | 66.32 | 65.13 |
68.16
|
63.52
|
552K | 9.48% | ||||
| Mar 23 | 60.58 | 59.5 |
61.58
|
56.11
|
580K | 1.34% | ||||
| Mar 20 | 59.78 | 53.8 |
62.31
|
52.8
|
1.8M | 15.76% | ||||
| Mar 19 | 51.64 | 43.01 |
54.06
|
42.76
|
851K | 11.03% | ||||
| Mar 18 | 46.51 | 56 |
56
|
40.21
|
905K | -21.17% | ||||
| Mar 17 | 59 | 57.63 |
61.21
|
54.18
|
722K | 3.71% | ||||
| Mar 16 | 56.89 | 63 |
64
|
56.89
|
810K | -20.47% | ||||
| Mar 13 | 71.53 | 70.06 |
72.56
|
65
|
619K | 8.89% | ||||
| Mar 12 | 65.69 | 68.67 |
73.38
|
65.1
|
690K | -14.64% | ||||
| Mar 11 | 76.96 | 83.39 |
84
|
76.2
|
644K | -10.43% | ||||
| Mar 10 | 85.92 | 86.5 |
87.04
|
81.07
|
465K | 3.34% | ||||
| Mar 9 | 83.14 | 85.68 |
87.28
|
79.5
|
592K | -11.32% | ||||
| Mar 6 | 93.75 | 93.15 |
94.35
|
90.17
|
503K | -2.5% | ||||
| Mar 5 | 96.15 | 95.76 |
97.97
|
94.25
|
385K | -2.02% | ||||
| Mar 4 | 98.13 | 97.46 |
99.49
|
96.16
|
373K | 2.81% | ||||
| Mar 3 | 95.45 | 98.18 |
101
|
92.15
|
446K | -2.55% | ||||
| Mar 2 | 97.95 | 92.65 |
97.96
|
89.16
|
613K | 6.54% | ||||
| Feb 28 | 91.94 | 88.75 |
92.36
|
86.5
|
940K | -3.2% | ||||
| Feb 27 | 94.98 | 96.51 |
101.35
|
93.19
|
883K | -1.19% | ||||
| Feb 26 | 96.12 | 95.68 |
99.78
|
94.73
|
440K | -0.44% | ||||
| Feb 25 | 96.54 | 102.47 |
103.29
|
94.31
|
763K | -5.62% | ||||
| Feb 24 | 102.29 | 101.14 |
104.21
|
100.01
|
477K | -3.12% | ||||
| Feb 21 | 105.58 | 106.98 |
107.32
|
103.34
|
333K | -1.33% | ||||
| Feb 20 | 107 | 105.98 |
108.23
|
104.52
|
468K | 1.12% | ||||
| Feb 19 | 105.82 | 102.32 |
105.9
|
100.6
|
468K | 3.43% | ||||
| Feb 18 | 102.31 | 100 |
104.36
|
99.8
|
565K | 3.39% | ||||
| Feb 14 | 98.96 | 95 |
99.15
|
95
|
378K | 4.79% | ||||
| Feb 13 | 94.44 | 93.16 |
95.47
|
92.22
|
285K | 1.71% | ||||
| Feb 12 | 92.85 | 92.92 |
92.92
|
91.1
|
256K | 0.29% | ||||
| Feb 11 | 92.58 | 92.54 |
92.99
|
91.09
|
358K | 0.56% | ||||
| Feb 10 | 92.06 | 93 |
93.29
|
90.76
|
199K | -0.5% | ||||
| Feb 7 | 92.52 | 95.22 |
95.83
|
91.5
|
672K | -2.84% | ||||
| Feb 6 | 95.22 | 95.6 |
96.25
|
94.84
|
217K | 0.04% | ||||
| Feb 5 | 95.18 | 95 |
95.75
|
94.24
|
294K | 0.21% | ||||
| Feb 4 | 94.98 | 93.57 |
94.98
|
92.01
|
371K | 2.78% | ||||
| Feb 3 | 92.41 | 90.57 |
93.74
|
90.57
|
458K | 3.25% | ||||
| Jan 31 | 89.5 | 93.5 |
93.75
|
88.92
|
761K | -4.27% | ||||
| Jan 30 | 93.49 | 94.02 |
95.26
|
92.94
|
513K | -0.64% | ||||
| Jan 29 | 94.09 | 93 |
94.88
|
90.76
|
569K | 1.83% | ||||
| Jan 28 | 92.4 | 86.36 |
92.54
|
86.25
|
1.4M | 8.74% | ||||
| Jan 27 | 84.97 | 79.93 |
85.17
|
79.24
|
879K | 5.21% | ||||
| Jan 24 | 80.76 | 78 |
80.83
|
76.56
|
2.3M | 1.65% | ||||
| Jan 23 | 79.45 | 81.33 |
84.31
|
79.33
|
572K | -2.73% | ||||
| Jan 22 | 81.68 | 81.52 |
82.35
|
81.33
|
215K | 0.20% | ||||
| Jan 21 | 81.52 | 83.04 |
83.61
|
80.82
|
295K | -1.19% | ||||
| Jan 17 | 82.5 | 83.94 |
84.41
|
82.2
|
411K | -0.6% | ||||
| Jan 16 | 83 | 82.72 |
84.69
|
82.27
|
319K | 0.34% | ||||
| Jan 15 | 82.72 | 85 |
85
|
80.52
|
1.4M | -1.91% | ||||
| Jan 14 | 84.33 | 84 |
84.89
|
82.14
|
338K | 0.81% | ||||
| Jan 13 | 83.65 | 80.7 |
83.88
|
80.69
|
520K | 4.17% | ||||
| Jan 10 | 80.3 | 79 |
80.52
|
78.69
|
403K | 2.35% | ||||
| Jan 9 | 78.46 | 77.56 |
79.05
|
76.51
|
384K | 1.87% | ||||
| Jan 8 | 77.02 | 76.3 |
77.65
|
76.1
|
327K | 0.90% | ||||
| Jan 7 | 76.33 | 77.81 |
77.98
|
75.72
|
278K | -1.55% | ||||
| Jan 6 | 77.53 | 74.68 |
78.08
|
74.12
|
433K | 3.22% | ||||
| Jan 3 | 75.11 | 72.36 |
75.29
|
71.9
|
306K | 2.01% | ||||
| Jan 2 | 73.63 | 77.55 |
78.42
|
73.01
|
620K | -2.95% | ||||
| Dec 31 | 75.87 | 73.25 |
78.09
|
73.25
|
525K | 3.31% | ||||
| Dec 30 | 73.44 | 74.75 |
74.75
|
73
|
353K | -2.52% | ||||
| Dec 27 | 75.34 | 78.95 |
79.23
|
74.36
|
428K | -3.84% | ||||
| Dec 26 | 78.35 | 77.06 |
79.69
|
76.5
|
526K | 3.09% | ||||
| Dec 24 | 76 | 75.46 |
76.27
|
74.07
|
219K | 0.98% | ||||
| Dec 23 | 75.26 | 71.1 |
75.88
|
70.96
|
464K | 6.04% | ||||
| Dec 20 | 70.97 | 73.81 |
74.04
|
69.61
|
984K | -3.85% | ||||
| Dec 19 | 73.81 | 73.69 |
74.14
|
72.05
|
467K | -0.26% | ||||
| Dec 18 | 74 | 74 |
74.25
|
73.15
|
329K | 0.78% | ||||
| Dec 17 | 73.43 | 74.01 |
74.05
|
71.31
|
486K | -0.77% | ||||
| Dec 16 | 74 | 74.05 |
74.5
|
73.62
|
406K | -0.01% | ||||
| Dec 13 | 74.01 | 73.64 |
74.25
|
72.31
|
355K | 0.49% | ||||
| Dec 12 | 73.65 | 74 |
74.19
|
72.46
|
306K | 0.31% | ||||
| Dec 11 | 73.42 | 74.1 |
74.2
|
72.66
|
357K | -0.92% | ||||
| Dec 10 | 74.1 | 74.77 |
75.4
|
73.41
|
396K | 1.76% | ||||
| Dec 9 | 72.82 | 73.44 |
74.1
|
72.25
|
282K | -0.37% | ||||
| Dec 6 | 73.09 | 72.55 |
74.69
|
71.27
|
444K | 0.76% | ||||
| Dec 5 | 72.54 | 76.5 |
76.87
|
71.05
|
613K | -4.95% | ||||
| Dec 4 | 76.32 | 77.23 |
78.06
|
76.2
|
268K | -2.27% | ||||
| Dec 3 | 78.09 | 77.22 |
78.14
|
76.74
|
283K | 0.76% | ||||
| Dec 2 | 77.5 | 77.56 |
78.1
|
76.14
|
290K | 0.12% | ||||
| Nov 29 | 77.41 | 76.84 |
79.26
|
76.66
|
188K | 0.48% | ||||
| Nov 27 | 77.04 | 78.14 |
78.77
|
76.1
|
277K | -1.27% | ||||
| Nov 26 | 78.03 | 77.77 |
78.5
|
76.07
|
309K | 0.08% | ||||
| Nov 25 | 77.97 | 78.03 |
79.6
|
77.7
|
216K | 0.05% | ||||
| Nov 22 | 77.93 | 80.5 |
80.75
|
77.25
|
299K | -2.4% | ||||
| Nov 21 | 79.85 | 80 |
80.5
|
78.91
|
301K | -0.19% | ||||
| Nov 20 | 80 | 82.32 |
82.75
|
79.31
|
384K | -3.32% | ||||
| Nov 19 | 82.75 | 83 |
83.83
|
81.77
|
273K | -0.11% | ||||
| Nov 18 | 82.84 | 86 |
87.2
|
82.4
|
344K | -3.09% | ||||
| Nov 15 | 85.48 | 83.22 |
86.18
|
81.75
|
475K | 3.55% | ||||
| Nov 14 | 82.55 | 81.12 |
84.36
|
80.63
|
789K | 0.70% | ||||
| Nov 13 | 81.98 | 80.01 |
82.47
|
78.55
|
698K | 2.44% | ||||
| Nov 12 | 80.03 | 82.29 |
82.6
|
79.66
|
266K | -1.97% | ||||
| Nov 11 | 81.64 | 85.16 |
85.3
|
79.8
|
458K | -4.2% | ||||
| Nov 8 | 85.22 | 81.45 |
86.57
|
81.04
|
533K | 6.75% | ||||
| Nov 7 | 79.83 | 78.84 |
82.5
|
75.24
|
763K | 9.96% | ||||
| Nov 6 | 72.6 | 77.15 |
78.12
|
72.3
|
566K | -5.87% | ||||
| Nov 5 | 77.13 | 76.25 |
78.88
|
75.75
|
346K | 1.63% | ||||
| Nov 4 | 75.89 | 76.1 |
77.75
|
75.66
|
377K | 0.46% | ||||
| Nov 1 | 75.54 | 78.4 |
78.8
|
73.49
|
433K | -0.61% | ||||
| Oct 31 | 76 | 73.59 |
77.03
|
72.64
|
620K | 4.63% | ||||
| Oct 30 | 72.64 | 70.79 |
73.68
|
70
|
443K | 5.20% | ||||
| Oct 29 | 69.05 | 67.36 |
70.86
|
67.07
|
379K | 2.01% | ||||
| Oct 28 | 67.69 | 71.95 |
72.33
|
66.61
|
604K | -5.79% | ||||
| Oct 25 | 71.85 | 72.2 |
72.58
|
70.66
|
259K | -0.9% | ||||
| Oct 24 | 72.5 | 71.59 |
73.36
|
69.55
|
327K | 1.34% | ||||
| Oct 23 | 71.54 | 72.12 |
73.5
|
71.22
|
192K | -0.8% | ||||
| Oct 22 | 72.12 | 75.05 |
75.17
|
71.11
|
245K | -2.01% | ||||
| Oct 21 | 73.6 | 72.47 |
73.99
|
70.57
|
461K | 1.46% | ||||
| Oct 18 | 72.54 | 76.08 |
76.63
|
71.14
|
616K | -5.21% | ||||
| Oct 17 | 76.53 | 77.46 |
79.08
|
76.5
|
257K | -0.61% | ||||
| Oct 16 | 77 | 78 |
79.36
|
76.12
|
239K | -1.55% | ||||
| Oct 15 | 78.21 | 78.06 |
80.4
|
77.2
|
437K | 0.51% | ||||
| Oct 14 | 77.81 | 78.42 |
80.05
|
75.86
|
289K | -1.22% | ||||
| Oct 11 | 78.77 | 77.76 |
80.1
|
75.76
|
651K | 2.35% | ||||
| Oct 10 | 76.96 | 85.81 |
86.15
|
76.9
|
1.1M | -10.67% | ||||
| Oct 9 | 86.15 | 86.64 |
88.69
|
85.8
|
288K | -0.36% | ||||
| Oct 8 | 86.46 | 88.66 |
89.33
|
84.7
|
790K | -3.27% | ||||
| Oct 7 | 89.38 | 90.78 |
92.83
|
89.18
|
225K | -2.08% | ||||
| Oct 4 | 91.28 | 90 |
91.83
|
89.15
|
175K | 1.51% | ||||
| Oct 3 | 89.92 | 90.79 |
92.12
|
87.52
|
290K | -0.94% | ||||
| Oct 2 | 90.77 | 87.56 |
91.17
|
86.72
|
374K | 2.48% | ||||
| Oct 1 | 88.57 | 91.45 |
92.05
|
88.11
|
358K | -4.11% | ||||
| Sep 30 | 92.37 | 96 |
96.5
|
90.57
|
361K | -3.52% | ||||
| Sep 27 | 95.74 | 94.83 |
96.76
|
94.26
|
342K | 0.67% | ||||
| Sep 26 | 95.1 | 91.77 |
95.75
|
91.65
|
285K | 4.06% | ||||
| Sep 25 | 91.39 | 88.87 |
91.99
|
88.79
|
213K | 1.78% | ||||
| Sep 24 | 89.79 | 95.65 |
96.09
|
86.18
|
532K | -6.01% | ||||
| Sep 23 | 95.53 | 93.73 |
96.74
|
93.5
|
218K | 0.34% | ||||
| Sep 20 | 95.21 | 98.29 |
98.83
|
92.61
|
1.1M | -2.19% | ||||
| Sep 19 | 97.34 | 95.4 |
98.8
|
94.42
|
333K | 2.03% | ||||
| Sep 18 | 95.4 | 95 |
95.63
|
93.05
|
227K | 0.50% | ||||
| Sep 17 | 94.93 | 91.05 |
95.65
|
91.05
|
335K | 4.24% | ||||
| Sep 16 | 91.07 | 91.5 |
94.9
|
91.07
|
412K | -0.28% | ||||
| Sep 13 | 91.33 | 91 |
94.67
|
90.11
|
449K | 3.33% | ||||
| Sep 12 | 88.39 | 91.9 |
92.9
|
87.76
|
425K | -2.73% | ||||
| Sep 11 | 90.87 | 85.3 |
91.2
|
84.66
|
415K | 5.79% | ||||
| Sep 10 | 85.9 | 85.27 |
86.55
|
82.76
|
398K | -0.16% | ||||
| Sep 9 | 86.04 | 83.5 |
86.86
|
83.35
|
515K | 3.29% | ||||
| Sep 6 | 83.3 | 88.77 |
90.32
|
82.15
|
996K | -5.61% | ||||
| Sep 5 | 88.25 | 84.82 |
89.6
|
83.01
|
871K | 3.64% | ||||
| Sep 4 | 85.15 | 92.5 |
92.62
|
83.77
|
1.1M | -6.21% | ||||
| Sep 3 | 90.79 | 89.02 |
92.73
|
88.25
|
461K | 1.83% | ||||
| Aug 30 | 89.16 | 101.6 |
102.03
|
88
|
1.2M | -12.3% | ||||
| Aug 29 | 101.66 | 103.26 |
103.58
|
101.58
|
189K | -0.69% | ||||
| Aug 28 | 102.37 | 100.3 |
102.9
|
99.28
|
279K | 1.30% | ||||
| Aug 27 | 101.06 | 103.43 |
103.99
|
100.78
|
244K | -1.57% | ||||
| Aug 26 | 102.67 | 103.35 |
104.58
|
100.41
|
275K | 1.15% | ||||
| Aug 23 | 101.5 | 105.65 |
107.86
|
101.22
|
384K | -4.55% | ||||
| Aug 22 | 106.34 | 112.73 |
113.33
|
105.48
|
410K | -5.63% | ||||
| Aug 21 | 112.69 | 113.29 |
115.6
|
111.03
|
396K | -0.04% | ||||
| Aug 20 | 112.74 | 110.55 |
115.82
|
110.5
|
481K | 2.30% | ||||
| Aug 19 | 110.2 | 108.11 |
110.92
|
107.31
|
292K | 3.86% | ||||
| Aug 16 | 106.1 | 103.56 |
106.24
|
103
|
285K | 3.45% | ||||
| Aug 15 | 102.56 | 103 |
106.07
|
101.69
|
340K | -0.72% | ||||
| Aug 14 | 103.3 | 106.01 |
107.9
|
103.05
|
350K | -3.83% | ||||
| Aug 13 | 107.41 | 99.88 |
107.69
|
99.63
|
533K | 7.83% | ||||
| Aug 12 | 99.61 | 102.7 |
102.9
|
99.31
|
319K | -2.82% | ||||
| Aug 9 | 102.5 | 103.5 |
105.89
|
101.74
|
280K | -1.44% | ||||
| Aug 8 | 104 | 107.58 |
109.8
|
103.44
|
465K | -1.85% | ||||
| Aug 7 | 105.96 | 103.76 |
107.68
|
101.6
|
513K | 2.44% | ||||
| Aug 6 | 103.44 | 100.04 |
103.5
|
100
|
386K | 4.52% | ||||
| Aug 5 | 98.97 | 100.85 |
101.08
|
97.28
|
403K | -3.64% | ||||
| Aug 2 | 102.71 | 101.7 |
104.13
|
99
|
342K | 0.85% | ||||
| Aug 1 | 101.84 | 105.46 |
106.88
|
101.21
|
457K | -3.62% | ||||
| Jul 31 | 105.67 | 109 |
110
|
103.88
|
401K | -2.97% | ||||
| Jul 30 | 108.9 | 106.05 |
109.75
|
106
|
291K | 1.82% | ||||
| Jul 29 | 106.95 | 109 |
110.52
|
105.5
|
410K | -0.72% | ||||
| Jul 26 | 107.73 | 107.65 |
109.48
|
106.5
|
373K | 2.22% | ||||
| Jul 25 | 105.39 | 105.6 |
109.73
|
104.62
|
508K | 0.45% | ||||
| Jul 24 | 104.92 | 101.8 |
107.82
|
98.5
|
809K | 1.88% | ||||
| Jul 23 | 102.98 | 112.48 |
113.06
|
98.69
|
1.8M | -8.99% | ||||
| Jul 22 | 113.15 | 123.5 |
123.84
|
110.05
|
1.3M | -8.25% | ||||
| Jul 19 | 123.32 | 124 |
125.6
|
122.52
|
346K | -0.23% | ||||
| Jul 18 | 123.6 | 125.11 |
126.93
|
123.31
|
421K | -1.65% | ||||
| Jul 17 | 125.68 | 129 |
130.5
|
125
|
459K | -2.17% | ||||
| Jul 16 | 128.47 | 127 |
129.95
|
127
|
575K | 0.82% | ||||
| Jul 15 | 127.42 | 126.01 |
128
|
124.37
|
888K | 1.06% | ||||
| Jul 12 | 126.08 | 127.1 |
127.75
|
122.42
|
3.0M | -8.39% | ||||
| Jul 11 | 137.62 | 132.79 |
139.53
|
132.31
|
444K | 4.01% | ||||
| Jul 10 | 132.31 | 133.77 |
137.23
|
130.86
|
455K | 0.02% | ||||
| Jul 9 | 132.29 | 124 |
133.42
|
123.7
|
424K | 6.15% | ||||
| Jul 8 | 124.62 | 130.16 |
130.9
|
123.07
|
483K | -4.26% | ||||
| Jul 5 | 130.16 | 128 |
130.84
|
123.31
|
413K | 1.15% | ||||
| Jul 3 | 128.68 | 119.88 |
128.68
|
119.8
|
292K | 6.77% | ||||
| Jul 2 | 120.52 | 125 |
125.3
|
119.34
|
330K | -3.6% | ||||
| Jul 1 | 125.02 | 124.71 |
126.5
|
123.4
|
286K | 1.18% | ||||
| Jun 28 | 123.56 | 120 |
124.4
|
119.7
|
669K | 3.23% | ||||
| Jun 27 | 119.69 | 125.14 |
126.27
|
118.01
|
474K | -4.41% | ||||
| Jun 26 | 125.21 | 132.47 |
134.78
|
118.44
|
737K | -4.4% | ||||
| Jun 25 | 130.97 | 126.5 |
131.65
|
124.51
|
417K | 5.29% | ||||
| Jun 24 | 124.39 | 122 |
125.83
|
115.89
|
654K | 5.85% | ||||
| Jun 21 | 117.52 | 133.4 |
133.5
|
116.5
|
1.6M | -12.76% | ||||
| Jun 20 | 134.71 | 129.9 |
137.78
|
128.4
|
886K | 7.50% | ||||
| Jun 19 | 125.31 | 120.4 |
125.31
|
116.18
|
670K | 4.77% | ||||
| Jun 18 | 119.6 | 120.11 |
125.67
|
118.1
|
1.1M | 3.20% | ||||
| Jun 17 | 115.89 | 110.1 |
118.26
|
108.67
|
683K | 6.83% | ||||
| Jun 14 | 108.48 | 102.01 |
110.39
|
101.95
|
514K | 7.50% | ||||
| Jun 13 | 100.91 | 99.35 |
102.3
|
98.74
|
274K | 2.49% | ||||
| Jun 12 | 98.46 | 95.08 |
99.05
|
95.08
|
231K | 4.10% | ||||
| Jun 11 | 94.58 | 99 |
99.75
|
90.73
|
385K | -3.97% | ||||
| Jun 10 | 98.49 | 97.68 |
99.87
|
95.68
|
448K | 3.47% | ||||
| Jun 7 | 95.19 | 93.66 |
96.75
|
93.51
|
295K | 2.73% | ||||
| Jun 6 | 92.66 | 92.1 |
96.6
|
89.1
|
757K | 0.71% | ||||
| Jun 5 | 92.01 | 85.22 |
92.01
|
85.22
|
542K | 8.63% | ||||
| Jun 4 | 84.7 | 84.46 |
85.5
|
83.06
|
328K | 0.69% | ||||
| Jun 3 | 84.12 | 84.03 |
84.76
|
82.14
|
276K | 0.11% | ||||
| May 31 | 84.03 | 82.1 |
84.96
|
81.7
|
176K | -0.04% | ||||
| May 30 | 84.06 | 82 |
84.4
|
82
|
214K | 2.89% | ||||
| May 29 | 81.7 | 86 |
86.14
|
81.23
|
390K | -5.53% | ||||
| May 28 | 86.48 | 87.93 |
89.42
|
85.79
|
468K | -0.93% | ||||
| May 24 | 87.29 | 87.15 |
89.19
|
87.01
|
212K | 0.79% | ||||
| May 23 | 86.61 | 87.2 |
88.25
|
85.19
|
269K | -0.92% | ||||
| May 22 | 87.41 | 85.24 |
88.81
|
85
|
236K | 2.55% | ||||
| May 21 | 85.24 | 85.72 |
86.1
|
84.6
|
235K | 1.83% | ||||
| May 20 | 83.71 | 88.45 |
88.78
|
83.51
|
335K | -5.8% | ||||
| May 17 | 88.86 | 88.35 |
91.27
|
88.25
|
369K | -0.17% | ||||
| May 16 | 89.01 | 87.4 |
90.35
|
86.74
|
411K | 2.97% | ||||
| May 15 | 86.44 | 81.87 |
87.58
|
81.72
|
426K | 5.23% | ||||
| May 14 | 82.14 | 81 |
82.71
|
80.5
|
340K | 2.69% | ||||
| May 13 | 79.99 | 80.68 |
81.92
|
79.72
|
310K | -1.53% | ||||
| May 10 | 81.23 | 79 |
84.27
|
78.95
|
598K | 2.05% | ||||
| May 9 | 79.6 | 81.13 |
81.8
|
78.9
|
331K | -1.11% | ||||
| May 8 | 80.49 | 79.56 |
81.72
|
79.55
|
264K | 1.26% | ||||
| May 7 | 79.49 | 84.05 |
84.51
|
78.73
|
483K | -5.44% | ||||
| May 6 | 84.06 | 84.84 |
85.7
|
83.55
|
247K | -2.49% | ||||
| May 3 | 86.21 | 84.9 |
86.7
|
84.72
|
315K | 1.98% | ||||
| May 2 | 84.54 | 85.52 |
87.9
|
84
|
246K | -1.38% | ||||
| May 1 | 85.72 | 85.1 |
87.7
|
84.5
|
277K | 0.68% | ||||
| Apr 30 | 85.14 | 86.9 |
87.55
|
82.85
|
337K | -2.04% | ||||
| Apr 29 | 86.91 | 87 |
87.88
|
85.72
|
231K | 0.07% | ||||
| Apr 26 | 86.85 | 87.1 |
87.99
|
85.75
|
257K | 0.29% | ||||
| Apr 25 | 86.6 | 84 |
87.11
|
82.82
|
297K | 2.81% | ||||
| Apr 24 | 84.23 | 83.97 |
85.37
|
82.71
|
261K | 0.37% | ||||
| Apr 23 | 83.92 | 80.75 |
83.96
|
80.75
|
308K | 4.09% | ||||
| Apr 22 | 80.62 | 80.8 |
82.2
|
79.35
|
300K | -0.15% | ||||
| Apr 18 | 80.74 | 80.01 |
81.85
|
80
|
303K | 0.45% | ||||
| Apr 17 | 80.38 | 82.21 |
82.71
|
79.32
|
394K | -1.66% | ||||
| Apr 16 | 81.74 | 83.51 |
84.49
|
81.39
|
295K | -1.93% | ||||
| Apr 15 | 83.35 | 84.66 |
84.84
|
80.01
|
437K | -1.59% | ||||
| Apr 12 | 84.7 | 84.03 |
84.74
|
82.75
|
286K | 0.80% | ||||
| Apr 11 | 84.03 | 84.83 |
86.35
|
82.51
|
363K | 0% | ||||