About
Profile
A global leader in DNA sequencing and array-based technologies, Illumina is fueling advancements in life sciences, oncology, reproductive health, genetic disease, agriculture, microbiology, and other emerging segments. We are dedicated to improving human
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ILMN
...
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.
- Illumina rises as Carl Icahn sees positives in CEO transition (update)
- Illumina CEO Francis deSouza resigns
- House Republicans seek information from FTC over Illumina's Grail deal
- Illumina unit Grail in hot water over erroneous cancer results – FT
- Illumina names Hologic CEO as chair, elects Edwards CFO to board
- Illumina launches AI software to predict disease-causing genetic mutations
- Illumina stock declines as shareholder voting results overdone - Evercore
- Icahn holdings Illumina, CVR Energy drop amid Icahn Enterprises' weakness
- Illumina chairman out, CEO survives, one Icahn nominee elected
- Illumina director says company prepared if CEO, chairman tossed out - FT
- Carl Icahn adds Illumina in Q1, cuts stakes in Herc, Newell Brands
- Illumina board tells shareholders to ignore Carl Icahn's 'unfit associates'
- Illumina wins partial victory in Icahn battle as proxy firm ISS backs CEO DeSouza
- Glass Lewis backs Carl Icahn attempt to replace Illumina CEO and chair
- Carl Icahn urges Illumina to divest GRAIL as soon as possible
- Illumina DNA sequencing devices could be vulnerable to hackers - FDA
- Illumina unveils $100M annual cost cutting plan
- Illumina Non-GAAP EPS of $0.08 beats by $0.05, revenue of $1.09B beats by $20M
- Illumina under the spotlight as Q1 earnings approach
- Carl Icahn further accuses Illumina board of 'obfuscation'
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 10, 2022 | 0.75 / 0.4562 | 1.2B / 1.13B |
Beat! |
| November 4, 2021 | 1.45 / 1.31 | 1.11B / 1.05B |
Beat! |
| August 5, 2021 | 1.87 / 1.36 | 1.13B / 1.02B |
Beat! |
| April 27, 2021 | 1.89 / 1.39 | 1.09B / 996.34M | |
| February 11, 2021 | 1.22 / 1.11 | 953M / 903.91M |
Beat! |
| January 27, 2021 | - / 1.42 | - / 870.51M | |
| October 29, 2020 | 1.02 / 0.813 | 794M / 715.83M |
Beat! |
| August 6, 2020 | 0.62 / 0.67 | 633M / 679.55M | |
| April 30, 2020 | 1.64 / 1.26 | 859M / 853.91M |
Beat! |
| January 29, 2020 | 1.7 / 1.58 | 953M / 942.43M |
Beat! |
| October 24, 2019 | 1.93 / 1.4 | 907M / 870.9M |
Beat! |
| July 29, 2019 | 1.35 / 1.34 | 838M / 855.87M | |
| April 25, 2019 | 1.6 / 1.34 | 846M / 834.28M |
Beat! |
| January 29, 2019 | 1.32 / 1.36 | 867M / 862.81M |
Beat! |
| October 23, 2018 | 1.52 / 1.26 | 853M / 828.24M |
Beat! |
| July 30, 2018 | 1.43 / 1.11 | 830M / 787.43M |
Beat! |
| April 24, 2018 | 1.45 / 1.02 | 782M / 744.3M |
Beat! |
| January 30, 2018 | 1.44 / 1.22 | 714.0M / 750.24M | |
| October 24, 2017 | 1.11 / 0.99 | 662.0M / 692.84M | |
| August 1, 2017 | 0.82 / 0.69 | 598.0M / 642.36M | |
| April 25, 2017 | 0.64 / 0.64 | 598M / 590.75M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2 | 195.16 | 202.22 |
203.09
|
194.61
|
1.2M | -3.53% | ||||
| May 1 | 202.31 | 204.79 |
205.07
|
201.02
|
893K | -1.58% | ||||
| Apr 28 | 205.56 | 203.66 |
209.54
|
202.59
|
1.0M | 0.57% | ||||
| Apr 27 | 204.39 | 211.92 |
211.96
|
202.6
|
1.4M | -3.11% | ||||
| Apr 26 | 210.96 | 216.41 |
217.6
|
205.2
|
2.3M | -3.53% | ||||
| Apr 25 | 218.69 | 228.13 |
228.13
|
218.2
|
1.5M | -4.53% | ||||
| Apr 24 | 229.07 | 227.68 |
229.58
|
226.18
|
730K | 0.61% | ||||
| Apr 21 | 227.68 | 226.6 |
229.38
|
224.66
|
824K | 0.94% | ||||
| Apr 20 | 225.55 | 228.17 |
228.59
|
224.55
|
1.0M | -2.62% | ||||
| Apr 19 | 231.61 | 226 |
232.23
|
225.35
|
744K | 1.46% | ||||
| Apr 18 | 228.28 | 232 |
232
|
227.27
|
720K | -0.73% | ||||
| Apr 17 | 229.97 | 229.04 |
230.19
|
226.99
|
607K | 0.86% | ||||
| Apr 14 | 228.01 | 230.84 |
232.16
|
226.65
|
525K | -2% | ||||
| Apr 13 | 232.67 | 229.23 |
232.88
|
228.44
|
1.1M | 2.55% | ||||
| Apr 12 | 226.88 | 229.99 |
231.16
|
226.54
|
871K | -0.39% | ||||
| Apr 11 | 227.76 | 229.71 |
232.38
|
227.26
|
730K | -0.85% | ||||
| Apr 10 | 229.71 | 228.48 |
230.31
|
225.67
|
774K | -0.12% | ||||
| Apr 6 | 229.99 | 230.17 |
231
|
226.55
|
1.0M | -0.4% | ||||
| Apr 5 | 230.92 | 230.49 |
232.63
|
228.99
|
725K | 0.30% | ||||
| Apr 4 | 230.22 | 231.17 |
231.25
|
226.79
|
1.1M | 0.09% | ||||
| Apr 3 | 230.02 | 230.93 |
233.42
|
225.06
|
2.8M | -1.09% | ||||
| Mar 31 | 232.55 | 226.25 |
232.81
|
225.65
|
1.1M | 3.24% | ||||
| Mar 30 | 225.26 | 224.92 |
226.26
|
221.57
|
1.2M | 1.45% | ||||
| Mar 29 | 222.03 | 222.12 |
227.61
|
219.34
|
1.3M | 3.83% | ||||
| Mar 28 | 213.84 | 217.78 |
218.53
|
212.51
|
866K | -1.83% | ||||
| Mar 27 | 217.82 | 219.64 |
221.56
|
216.5
|
677K | -0.99% | ||||
| Mar 24 | 220 | 216.89 |
220.44
|
214.24
|
755K | 1.41% | ||||
| Mar 23 | 216.95 | 218.52 |
221.53
|
214.54
|
816K | -0.11% | ||||
| Mar 22 | 217.18 | 221.75 |
225.78
|
216.98
|
843K | -2% | ||||
| Mar 21 | 221.61 | 218.55 |
222.55
|
218.55
|
1.0M | 0.84% | ||||
| Mar 20 | 219.77 | 223.65 |
223.82
|
216.85
|
1.1M | -2.13% | ||||
| Mar 17 | 224.55 | 223.09 |
225.13
|
220.04
|
1.6M | -0.18% | ||||
| Mar 16 | 224.95 | 227.84 |
227.87
|
222.06
|
1.3M | -1.4% | ||||
| Mar 15 | 228.15 | 220.49 |
228.68
|
220.01
|
1.8M | 1% | ||||
| Mar 14 | 225.88 | 230 |
232.5
|
224.53
|
1.9M | -0.47% | ||||
| Mar 13 | 226.94 | 213.07 |
238.55
|
213
|
4.7M | 16.97% | ||||
| Mar 10 | 194.01 | 202.14 |
202.46
|
191.61
|
946K | -4.24% | ||||
| Mar 9 | 202.59 | 211.6 |
211.6
|
201.53
|
742K | -2.62% | ||||
| Mar 8 | 208.03 | 208.53 |
211.27
|
205
|
1.4M | -0.21% | ||||
| Mar 7 | 208.46 | 215.51 |
217.77
|
207.29
|
1.1M | -3.33% | ||||
| Mar 6 | 215.63 | 220.56 |
222.96
|
215.3
|
1.9M | -2.52% | ||||
| Mar 3 | 221.21 | 208 |
223.09
|
207.78
|
1.7M | 7.11% | ||||
| Mar 2 | 206.52 | 196 |
207.57
|
195.23
|
1.6M | 4.02% | ||||
| Mar 1 | 198.54 | 198.31 |
199.88
|
195.76
|
1.4M | -0.33% | ||||
| Feb 28 | 199.2 | 196.76 |
201
|
195.16
|
941K | 1.17% | ||||
| Feb 27 | 196.9 | 198.95 |
199
|
196.23
|
1.3M | 0.16% | ||||
| Feb 24 | 196.59 | 198.55 |
199.98
|
195.46
|
992K | -2.77% | ||||
| Feb 23 | 202.2 | 202.57 |
203.67
|
196.78
|
927K | 0.24% | ||||
| Feb 22 | 201.71 | 201.65 |
202.86
|
197.39
|
961K | -0.56% | ||||
| Feb 21 | 202.84 | 209.67 |
211.32
|
201.27
|
1.8M | -4.24% | ||||
| Feb 17 | 211.83 | 209.53 |
213.14
|
208.07
|
975K | 0% | ||||
| Feb 16 | 211.82 | 208.65 |
214.84
|
207.62
|
1.0M | -1.04% | ||||
| Feb 15 | 214.05 | 212.02 |
214.82
|
210.58
|
781K | 0.57% | ||||
| Feb 14 | 212.83 | 213.81 |
214.23
|
207.01
|
1.2M | -1.44% | ||||
| Feb 13 | 215.94 | 196.91 |
216.1
|
196.38
|
3.0M | 9.85% | ||||
| Feb 10 | 196.58 | 192.69 |
196.84
|
191.82
|
959K | 0.37% | ||||
| Feb 9 | 195.86 | 199.99 |
203.7
|
192.7
|
1.5M | -1.33% | ||||
| Feb 8 | 198.5 | 209.27 |
216.15
|
198.19
|
2.5M | -7.99% | ||||
| Feb 7 | 215.74 | 209.1 |
217.49
|
206.02
|
1.5M | 3.37% | ||||
| Feb 6 | 208.7 | 211.57 |
212.72
|
206.41
|
1.1M | -2.59% | ||||
| Feb 3 | 214.26 | 219.49 |
221.24
|
213.18
|
1.1M | -4.75% | ||||
| Feb 2 | 224.94 | 218.88 |
225.38
|
218.32
|
1.1M | 3.89% | ||||
| Feb 1 | 216.52 | 211.73 |
217.64
|
208.26
|
1.3M | 1.08% | ||||
| Jan 31 | 214.2 | 211.27 |
214.49
|
209.9
|
959K | 1.95% | ||||
| Jan 30 | 210.1 | 211.56 |
214.45
|
209.13
|
775K | -1.84% | ||||
| Jan 27 | 214.03 | 210.23 |
215.09
|
207.83
|
1.1M | 0.59% | ||||
| Jan 26 | 212.78 | 214.28 |
215.19
|
210.21
|
672K | 0.82% | ||||
| Jan 25 | 211.04 | 210.14 |
212.1
|
205.4
|
624K | -1.91% | ||||
| Jan 24 | 215.15 | 215.67 |
217.98
|
212.86
|
1.0M | -0.57% | ||||
| Jan 23 | 216.38 | 205.04 |
216.9
|
203.33
|
1.1M | 5.87% | ||||
| Jan 20 | 204.39 | 196.24 |
204.77
|
194.68
|
1.1M | 4.08% | ||||
| Jan 19 | 196.38 | 204.88 |
206.49
|
196.22
|
1.1M | -4.6% | ||||
| Jan 18 | 205.84 | 207.59 |
212.44
|
204.49
|
982K | -0.29% | ||||
| Jan 17 | 206.44 | 200.68 |
206.71
|
198.52
|
1.3M | 2.65% | ||||
| Jan 13 | 201.11 | 191.71 |
201.64
|
191.22
|
1.2M | 3.80% | ||||
| Jan 12 | 193.75 | 203.27 |
203.67
|
190.07
|
2.5M | -5.05% | ||||
| Jan 11 | 204.05 | 197.1 |
204.9
|
194.87
|
2.5M | 4.94% | ||||
| Jan 10 | 194.45 | 186.21 |
199.66
|
182
|
4.1M | -6.2% | ||||
| Jan 9 | 207.31 | 205.57 |
210.96
|
204.47
|
1.1M | 2.69% | ||||
| Jan 6 | 201.87 | 204.58 |
204.58
|
190.73
|
1.5M | 0.36% | ||||
| Jan 5 | 201.15 | 198.6 |
203.82
|
196.34
|
945K | -0.72% | ||||
| Jan 4 | 202.61 | 206.11 |
208.22
|
201
|
828K | 0.87% | ||||
| Jan 3 | 200.87 | 204.93 |
206.31
|
198.85
|
912K | -0.66% | ||||
| Dec 30 | 202.2 | 199.29 |
202.4
|
197.59
|
1.0M | 0.28% | ||||
| Dec 29 | 201.64 | 193.12 |
205.32
|
191.02
|
1.2M | 5.68% | ||||
| Dec 28 | 190.81 | 188.91 |
192.27
|
188.09
|
762K | 1.08% | ||||
| Dec 27 | 188.77 | 189.76 |
190.41
|
185.75
|
820K | -1.29% | ||||
| Dec 23 | 191.24 | 195.04 |
195.79
|
190.44
|
739K | -2.32% | ||||
| Dec 22 | 195.78 | 194.7 |
196.13
|
190.78
|
834K | -0.85% | ||||
| Dec 21 | 197.46 | 191.76 |
197.93
|
190.43
|
1.1M | 3.13% | ||||
| Dec 20 | 191.46 | 190.09 |
194.61
|
188.35
|
1.2M | -0.07% | ||||
| Dec 19 | 191.59 | 199.43 |
199.43
|
190.76
|
1.2M | -3.98% | ||||
| Dec 16 | 199.54 | 206 |
206.18
|
198.19
|
2.3M | -3.82% | ||||
| Dec 15 | 207.46 | 206.01 |
209.97
|
202.31
|
1.4M | -1.2% | ||||
| Dec 14 | 209.98 | 209.49 |
212.64
|
205.95
|
1.2M | -0.37% | ||||
| Dec 13 | 210.76 | 216.82 |
220.61
|
207.84
|
1.2M | 1.07% | ||||
| Dec 12 | 208.52 | 200.89 |
208.62
|
200.86
|
1.3M | 1.41% | ||||
| Dec 9 | 205.62 | 208.35 |
212.21
|
205.44
|
897K | -2.28% | ||||
| Dec 8 | 210.42 | 210.83 |
213.56
|
207.5
|
1.1M | 0.91% | ||||
| Dec 7 | 208.52 | 206.46 |
211.12
|
206.35
|
932K | 1.23% | ||||
| Dec 6 | 205.98 | 212.63 |
214.52
|
204.84
|
757K | -3.68% | ||||
| Dec 5 | 213.86 | 216.03 |
220.69
|
210.49
|
1.4M | -2.24% | ||||
| Dec 2 | 218.76 | 215.29 |
219.55
|
211
|
1.1M | -0.95% | ||||
| Dec 1 | 220.86 | 218.38 |
225.51
|
216.93
|
1.4M | 1.27% | ||||
| Nov 30 | 218.08 | 207.42 |
218.6
|
203.32
|
2.5M | 4.56% | ||||
| Nov 29 | 208.57 | 215.73 |
217.62
|
207.24
|
1.1M | -3.84% | ||||
| Nov 28 | 216.91 | 217.32 |
220
|
215.17
|
795K | -0.95% | ||||
| Nov 25 | 218.99 | 222.08 |
222.08
|
218.61
|
470K | -1.39% | ||||
| Nov 23 | 222.08 | 222.3 |
223.42
|
219.18
|
794K | -0.04% | ||||
| Nov 22 | 222.17 | 224.17 |
224.32
|
219.08
|
790K | -1% | ||||
| Nov 21 | 224.42 | 220.32 |
225.71
|
217.98
|
748K | 1.75% | ||||
| Nov 18 | 220.56 | 228.97 |
229.94
|
219.38
|
772K | -1.83% | ||||
| Nov 17 | 224.68 | 224.99 |
229.54
|
221.91
|
941K | -3.07% | ||||
| Nov 16 | 231.79 | 238.3 |
238.71
|
230.7
|
832K | -2.81% | ||||
| Nov 15 | 238.49 | 237.13 |
243.09
|
235.5
|
1.2M | 1.67% | ||||
| Nov 14 | 234.57 | 241.36 |
241.36
|
234.55
|
1.1M | -3.37% | ||||
| Nov 11 | 242.74 | 237.46 |
248.87
|
236.57
|
1.3M | 1.10% | ||||
| Nov 10 | 240.09 | 229.88 |
240.75
|
229.28
|
1.8M | 11.23% | ||||
| Nov 9 | 215.85 | 215.69 |
218.72
|
213.8
|
1.2M | -1% | ||||
| Nov 8 | 218.04 | 218 |
222.58
|
213.86
|
1.0M | 0.39% | ||||
| Nov 7 | 217.19 | 223.65 |
224.84
|
213.77
|
1.2M | -3.2% | ||||
| Nov 4 | 224.36 | 206.63 |
228.82
|
203.43
|
2.6M | 5.87% | ||||
| Nov 3 | 211.93 | 209.6 |
214.05
|
205.67
|
1.5M | 0.45% | ||||
| Nov 2 | 210.98 | 218.19 |
222.41
|
210.95
|
1.2M | -3.72% | ||||
| Nov 1 | 219.13 | 229.94 |
229.94
|
218.92
|
1.6M | -4.23% | ||||
| Oct 31 | 228.82 | 231.93 |
236.59
|
226.68
|
1.5M | -1.79% | ||||
| Oct 28 | 233 | 236.9 |
239.75
|
232.09
|
1.9M | -1.63% | ||||
| Oct 27 | 236.87 | 236.4 |
238.97
|
232.81
|
1.6M | -0.2% | ||||
| Oct 26 | 237.34 | 230.65 |
241.83
|
230.16
|
2.0M | 3.14% | ||||
| Oct 25 | 230.12 | 222.59 |
230.79
|
222.59
|
1.4M | 4.33% | ||||
| Oct 24 | 220.57 | 221.47 |
222.66
|
215.56
|
1.1M | 0.25% | ||||
| Oct 21 | 220.01 | 209.46 |
220.79
|
206.78
|
2.0M | 5.45% | ||||
| Oct 20 | 208.64 | 204.49 |
211.98
|
203.87
|
1.3M | 1.91% | ||||
| Oct 19 | 204.73 | 204.57 |
205.88
|
201.84
|
1.4M | -1.89% | ||||
| Oct 18 | 208.68 | 213.99 |
217.31
|
207
|
1.3M | 0.76% | ||||
| Oct 17 | 207.11 | 204.73 |
208.68
|
203.32
|
1.4M | 3.91% | ||||
| Oct 14 | 199.32 | 204.43 |
206.06
|
198.67
|
1.6M | -1.64% | ||||
| Oct 13 | 202.64 | 192.93 |
203.23
|
190.01
|
1.8M | 2.20% | ||||
| Oct 12 | 198.27 | 199.16 |
201.92
|
196.4
|
1.1M | -0.45% | ||||
| Oct 11 | 199.16 | 205.11 |
205.11
|
196.89
|
1.6M | -2.15% | ||||
| Oct 10 | 203.53 | 207.37 |
207.37
|
198
|
1.4M | -1.29% | ||||
| Oct 7 | 206.18 | 208.28 |
212.07
|
205.18
|
1.6M | -3.07% | ||||
| Oct 6 | 212.72 | 216.59 |
219.6
|
210.53
|
1.6M | -2.65% | ||||
| Oct 5 | 218.52 | 200.78 |
219.89
|
200.3
|
2.8M | 6.56% | ||||
| Oct 4 | 205.06 | 196.48 |
207.14
|
195.05
|
2.7M | 9.52% | ||||
| Oct 3 | 187.24 | 193.82 |
194.53
|
179.75
|
3.9M | -1.86% | ||||
| Sep 30 | 190.79 | 193.16 |
194.22
|
183.65
|
2.8M | -1.56% | ||||
| Sep 29 | 193.81 | 197.09 |
208.29
|
191.2
|
3.9M | -3.72% | ||||
| Sep 28 | 201.29 | 193.44 |
202.91
|
192.68
|
3.0M | 7.73% | ||||
| Sep 27 | 186.84 | 187.53 |
190.62
|
184.88
|
2.1M | 1.48% | ||||
| Sep 26 | 184.12 | 189.51 |
194.45
|
182.39
|
1.5M | -3.29% | ||||
| Sep 23 | 190.38 | 193.04 |
194.46
|
188.42
|
1.3M | -1.61% | ||||
| Sep 22 | 193.49 | 196.1 |
197.22
|
189.73
|
1.7M | -2.36% | ||||
| Sep 21 | 198.17 | 196.54 |
207
|
195.11
|
2.3M | 1.78% | ||||
| Sep 20 | 194.7 | 196.25 |
196.78
|
192.51
|
1.0M | -2.07% | ||||
| Sep 19 | 198.81 | 197.52 |
199.43
|
191.71
|
948K | -0.54% | ||||
| Sep 16 | 199.88 | 199.66 |
200.39
|
192.4
|
1.8M | -1.03% | ||||
| Sep 15 | 201.97 | 196 |
203.95
|
195.25
|
1.3M | 2.60% | ||||
| Sep 14 | 196.86 | 198.96 |
200.19
|
195.08
|
981K | -1.13% | ||||
| Sep 13 | 199.12 | 203.48 |
205.62
|
198.31
|
1.4M | -6.29% | ||||
| Sep 12 | 212.49 | 211.18 |
214.24
|
210.04
|
1.3M | 1.02% | ||||
| Sep 9 | 210.35 | 208 |
210.96
|
205.06
|
1.5M | 1.47% | ||||
| Sep 8 | 207.31 | 202.07 |
207.53
|
200.02
|
1.5M | 0.76% | ||||
| Sep 7 | 205.75 | 201 |
206.63
|
197.6
|
1.4M | 2.35% | ||||
| Sep 6 | 201.02 | 204.26 |
208.98
|
200.21
|
2.2M | 2.52% | ||||
| Sep 2 | 196.07 | 203.82 |
204.25
|
195.37
|
1.3M | -2.27% | ||||
| Sep 1 | 200.62 | 200 |
205
|
191.2
|
2.3M | -0.51% | ||||
| Aug 31 | 201.64 | 208.16 |
208.7
|
201.07
|
1.6M | -1.76% | ||||
| Aug 30 | 205.25 | 211.64 |
213.01
|
204.37
|
1.6M | -2.35% | ||||
| Aug 29 | 210.18 | 203.67 |
210.54
|
203.01
|
1.6M | 2.34% | ||||
| Aug 26 | 205.37 | 216.56 |
217.73
|
205.36
|
1.5M | -5.59% | ||||
| Aug 25 | 217.52 | 212.69 |
218.1
|
212.4
|
1.8M | 3.21% | ||||
| Aug 24 | 210.75 | 195.65 |
211.96
|
195.38
|
2.2M | 8.17% | ||||
| Aug 23 | 194.84 | 194.57 |
196.51
|
191.8
|
1.1M | -0.38% | ||||
| Aug 22 | 195.58 | 199.77 |
201.6
|
194.03
|
1.1M | -3.54% | ||||
| Aug 19 | 202.75 | 207.37 |
209.23
|
201.65
|
1.3M | -3.02% | ||||
| Aug 18 | 209.06 | 213 |
213.55
|
207.1
|
1.0M | -1.86% | ||||
| Aug 17 | 213.02 | 216.2 |
218.58
|
210.62
|
1.3M | -3.1% | ||||
| Aug 16 | 219.83 | 224.21 |
224.89
|
213.51
|
2.0M | -2.98% | ||||
| Aug 15 | 226.59 | 208.22 |
231.64
|
208.16
|
4.0M | 8.77% | ||||
| Aug 12 | 208.32 | 200.39 |
211.66
|
198
|
6.6M | -8.41% | ||||
| Aug 11 | 227.44 | 229.56 |
236.29
|
225.46
|
2.8M | 0.06% | ||||
| Aug 10 | 227.3 | 221.5 |
227.32
|
220.36
|
1.0M | 5.82% | ||||
| Aug 9 | 214.8 | 221.5 |
222
|
213.59
|
805K | -3.67% | ||||
| Aug 8 | 222.98 | 226.52 |
230.66
|
222.47
|
830K | -0.35% | ||||
| Aug 5 | 223.77 | 220.68 |
226.05
|
218.52
|
748K | -0.67% | ||||
| Aug 4 | 225.28 | 224.35 |
225.31
|
218.89
|
862K | 0.98% | ||||
| Aug 3 | 223.1 | 224.17 |
227.2
|
222.81
|
1.3M | 1.81% | ||||
| Aug 2 | 219.14 | 214.6 |
221.36
|
213.01
|
953K | 1.64% | ||||
| Aug 1 | 215.61 | 215.02 |
220.63
|
212.63
|
726K | -0.49% | ||||
| Jul 29 | 216.68 | 213.33 |
217.57
|
211.96
|
1.0M | 1.37% | ||||
| Jul 28 | 213.75 | 207.53 |
215.34
|
205.45
|
1.2M | 3.18% | ||||
| Jul 27 | 207.17 | 199.28 |
207.88
|
198.2
|
1.2M | 3.95% | ||||
| Jul 26 | 199.29 | 199.64 |
199.94
|
196
|
831K | -0.11% | ||||
| Jul 25 | 199.51 | 201.67 |
202.41
|
198.25
|
680K | -1.08% | ||||
| Jul 22 | 201.69 | 208.75 |
211.58
|
200.5
|
885K | -2.57% | ||||
| Jul 21 | 207 | 201.16 |
207.97
|
200.27
|
1.3M | 3.16% | ||||
| Jul 20 | 200.66 | 195.62 |
203.31
|
194.71
|
1.2M | 3.09% | ||||
| Jul 19 | 194.64 | 191.3 |
194.87
|
186.96
|
1.5M | 3.92% | ||||
| Jul 18 | 187.29 | 190.55 |
195.54
|
185.9
|
1.1M | -1.01% | ||||
| Jul 15 | 189.21 | 180.67 |
190.41
|
177.62
|
1.8M | 6.76% | ||||
| Jul 14 | 177.23 | 180.58 |
180.98
|
173.45
|
1.2M | -2.18% | ||||
| Jul 13 | 181.18 | 180.24 |
183.7
|
177.04
|
1.3M | -3.62% | ||||
| Jul 12 | 187.99 | 190.19 |
193.14
|
185.62
|
1.4M | -1.22% | ||||
| Jul 11 | 190.32 | 195.11 |
196.69
|
189.49
|
811K | -3.41% | ||||
| Jul 8 | 197.04 | 198.78 |
204.26
|
196.84
|
873K | -2.55% | ||||
| Jul 7 | 202.2 | 194.18 |
202.71
|
193.73
|
986K | 3.49% | ||||
| Jul 6 | 195.39 | 193.02 |
199.5
|
192.3
|
1.1M | 1.23% | ||||
| Jul 5 | 193.02 | 190 |
193.2
|
186.32
|
1.1M | 1.04% | ||||
| Jul 1 | 191.04 | 183.35 |
191.33
|
183.19
|
1.1M | 3.62% | ||||
| Jun 30 | 184.36 | 185.64 |
187.26
|
181.17
|
1.2M | -1.11% | ||||
| Jun 29 | 186.43 | 186.4 |
187.44
|
182.32
|
1.2M | -0.53% | ||||
| Jun 28 | 187.43 | 194.66 |
196.81
|
187.35
|
1.5M | -3.06% | ||||
| Jun 27 | 193.35 | 194.14 |
194.35
|
189.42
|
1.4M | -0.3% | ||||
| Jun 24 | 193.93 | 195.71 |
195.98
|
190.89
|
4.2M | 0.20% | ||||
| Jun 23 | 193.55 | 182.14 |
194.8
|
181.3
|
1.5M | 6.59% | ||||
| Jun 22 | 181.58 | 180.57 |
185.72
|
180
|
2.9M | -0.91% | ||||
| Jun 21 | 183.24 | 190.4 |
191.21
|
182.89
|
2.6M | -2.16% | ||||
| Jun 17 | 187.29 | 188.66 |
193.89
|
185.97
|
3.0M | -0.26% | ||||
| Jun 16 | 187.77 | 190.11 |
191
|
182.46
|
2.0M | -3.03% | ||||
| Jun 15 | 193.63 | 192.03 |
197.71
|
188.23
|
2.1M | 2.23% | ||||
| Jun 14 | 189.41 | 194.8 |
196.15
|
187.4
|
1.8M | -2.52% | ||||
| Jun 13 | 194.31 | 197.51 |
200.16
|
192.55
|
1.8M | -4.84% | ||||
| Jun 10 | 204.19 | 214.85 |
215.11
|
196.8
|
3.0M | -9.03% | ||||
| Jun 9 | 224.47 | 230.63 |
231.38
|
224.28
|
929K | -3.88% | ||||
| Jun 8 | 233.53 | 231.74 |
237.1
|
229.87
|
1.0M | 0.20% | ||||
| Jun 7 | 233.07 | 224.61 |
233.71
|
223.18
|
1.3M | 2.86% | ||||
| Jun 6 | 226.6 | 238 |
238.77
|
224.65
|
1.3M | -2.73% | ||||
| Jun 3 | 232.97 | 235.78 |
245.73
|
232.47
|
930K | -6.26% | ||||
| Jun 2 | 248.53 | 235.12 |
248.88
|
233.88
|
1.1M | 5.67% | ||||
| Jun 1 | 235.2 | 239.48 |
241.8
|
230.37
|
1.3M | -1.79% | ||||
| May 31 | 239.48 | 254.15 |
254.49
|
237.39
|
2.4M | -7.2% | ||||
| May 27 | 258.06 | 245.88 |
258.07
|
244.43
|
1.2M | 5.95% | ||||
| May 26 | 243.57 | 244.12 |
245.51
|
241.82
|
793K | 0.48% | ||||
| May 25 | 242.4 | 237.94 |
244.32
|
237.77
|
760K | 0.89% | ||||
| May 24 | 240.26 | 243.25 |
243.25
|
238.29
|
797K | -1.96% | ||||
| May 23 | 245.07 | 246.71 |
246.89
|
239.57
|
796K | 0.65% | ||||
| May 20 | 243.49 | 244.83 |
246.03
|
236.25
|
974K | 1.14% | ||||
| May 19 | 240.75 | 235.76 |
244.69
|
235.04
|
1.1M | 0.39% | ||||
| May 18 | 239.81 | 239.39 |
248.82
|
237.61
|
1.7M | -1.4% | ||||
| May 17 | 243.22 | 239.3 |
244.96
|
237.66
|
1.2M | 4.06% | ||||
| May 16 | 233.74 | 231.74 |
237.11
|
229
|
1.5M | 0.08% | ||||
| May 13 | 233.56 | 223.1 |
235.63
|
221.81
|
1.8M | 7.42% | ||||
| May 12 | 217.42 | 210.18 |
221.91
|
208.87
|
1.4M | 2.05% | ||||
| May 11 | 213.05 | 215.49 |
224.47
|
208.35
|
1.7M | -3.01% | ||||
| May 10 | 219.67 | 225.5 |
230
|
211.89
|
2.0M | -0.46% | ||||
| May 9 | 220.68 | 237.92 |
240.68
|
220.35
|
2.4M | -11.39% | ||||
| May 6 | 249.05 | 283 |
283
|
239.03
|
3.6M | -14.63% | ||||
| May 5 | 291.72 | 305.58 |
306.48
|
287.73
|
1.1M | -5.19% | ||||
| May 4 | 307.68 | 300.72 |
309.12
|
291.34
|
836K | 2.32% | ||||
| May 3 | 300.7 | 301.06 |
305.63
|
299
|
768K | -0.05% | ||||
| May 2 | 300.85 | 295.02 |
302.33
|
292.51
|
848K | 1.42% | ||||
| Apr 29 | 296.65 | 303.5 |
309.09
|
295.91
|
807K | -2.12% | ||||
| Apr 28 | 303.06 | 300.13 |
304.57
|
292.6
|
945K | 1.86% | ||||
| Apr 27 | 297.54 | 300.69 |
306.86
|
296.54
|
787K | -1.29% | ||||
| Apr 26 | 301.44 | 314.92 |
317.19
|
300.55
|
930K | -5.53% | ||||
| Apr 25 | 319.1 | 320 |
321.19
|
312.77
|
911K | -1.11% | ||||
| Apr 22 | 322.67 | 332.22 |
334.62
|
321.64
|
716K | -3.91% | ||||
| Apr 21 | 335.79 | 347.17 |
352.95
|
333.88
|
613K | -2.43% | ||||
| Apr 20 | 344.17 | 344.65 |
349.6
|
337.7
|
712K | 0.56% | ||||
| Apr 19 | 342.27 | 333.58 |
344.82
|
333.33
|
749K | 1.91% | ||||
| Apr 18 | 335.85 | 335.99 |
336.78
|
329.32
|
565K | -0.19% | ||||
| Apr 14 | 336.49 | 345 |
345.04
|
333.39
|
583K | -2% | ||||
| Apr 13 | 343.35 | 344.59 |
347.21
|
341.88
|
751K | -0.36% | ||||
| Apr 12 | 344.59 | 352.84 |
356.48
|
340.08
|
592K | -1.9% | ||||
| Apr 11 | 351.28 | 358.76 |
360.15
|
350.75
|
698K | -3.14% | ||||
| Apr 8 | 362.68 | 365.65 |
369.34
|
361.79
|
861K | -1.45% | ||||
| Apr 7 | 368 | 359.95 |
370.54
|
358.7
|
802K | 2.64% | ||||
| Apr 6 | 358.52 | 360.01 |
363
|
351
|
896K | -1.46% | ||||
| Apr 5 | 363.84 | 366.82 |
369.59
|
361.52
|
732K | -0.47% | ||||
| Apr 4 | 365.55 | 364.4 |
371.16
|
364.4
|
724K | 0.45% | ||||
| Apr 1 | 363.9 | 351.9 |
366.6
|
351
|
1.0M | 4.15% | ||||
| Mar 31 | 349.4 | 351.64 |
355.17
|
348.49
|
941K | -0.75% | ||||
| Mar 30 | 352.04 | 355.72 |
358.9
|
350.01
|
586K | -1.49% | ||||
| Mar 29 | 357.35 | 352.04 |
358.13
|
351.31
|
731K | 2.96% | ||||
| Mar 28 | 347.08 | 342.83 |
348.42
|
337.88
|
618K | 1.57% | ||||
| Mar 25 | 341.72 | 345.81 |
345.81
|
334.29
|
485K | -0.39% | ||||
| Mar 24 | 343.05 | 340 |
343.3
|
332.33
|
529K | 0.96% | ||||
| Mar 23 | 339.79 | 349.84 |
349.84
|
337.7
|
622K | -2.97% | ||||
| Mar 22 | 350.2 | 342.4 |
351.73
|
342.4
|
621K | 0.92% | ||||
| Mar 21 | 347 | 341.56 |
348.74
|
339.95
|
747K | 0.26% | ||||
| Mar 18 | 346.11 | 335.95 |
346.66
|
335.77
|
1.4M | 2.32% | ||||
| Mar 17 | 338.26 | 325.09 |
338.26
|
321.84
|
881K | 3.57% | ||||
| Mar 16 | 326.6 | 316.35 |
328.06
|
314.85
|
906K | 4.48% | ||||
| Mar 15 | 312.61 | 312.63 |
314.39
|
302.79
|
814K | 2.12% | ||||
| Mar 14 | 306.11 | 304.95 |
313.29
|
303.15
|
946K | 0.74% | ||||
| Mar 11 | 303.87 | 321.39 |
322.34
|
303.49
|
643K | -3.85% | ||||
| Mar 10 | 316.04 | 316.67 |
319.55
|
310.08
|
769K | -2.67% | ||||
| Mar 9 | 324.71 | 322.64 |
329.05
|
320.84
|
874K | 3.57% | ||||
| Mar 8 | 313.52 | 312.68 |
324.49
|
306.39
|
779K | -0.89% | ||||
| Mar 7 | 316.33 | 323 |
325
|
314.04
|
729K | -2.24% | ||||
| Mar 4 | 323.57 | 328.1 |
333.83
|
320.62
|
769K | -2.52% | ||||
| Mar 3 | 331.95 | 334.7 |
334.99
|
325.26
|
860K | 0.53% | ||||
| Mar 2 | 330.19 | 333.14 |
334.54
|
323.25
|
539K | -0.02% | ||||
| Mar 1 | 330.25 | 325.88 |
334.63
|
325.18
|
966K | 1.12% | ||||
| Feb 28 | 326.6 | 325.38 |
329.66
|
321.26
|
1.2M | -0.88% | ||||
| Feb 25 | 329.49 | 324.57 |
331.81
|
321.33
|
880K | 1.72% | ||||
| Feb 24 | 323.91 | 310.86 |
324.6
|
306.66
|
877K | 2.74% | ||||
| Feb 23 | 315.28 | 322.12 |
326
|
313.9
|
1.1M | -1.43% | ||||
| Feb 22 | 319.86 | 311 |
324
|
309.04
|
1.1M | 2.53% | ||||
| Feb 18 | 311.97 | 315.59 |
318.9
|
310.02
|
1.2M | -1.85% | ||||
| Feb 17 | 317.84 | 332.35 |
333.72
|
316.52
|
752K | -4.8% | ||||
| Feb 16 | 333.86 | 340.38 |
340.51
|
325.8
|
770K | -2.41% | ||||
| Feb 15 | 342.12 | 336.06 |
344.3
|
333.58
|
961K | 3.85% | ||||
| Feb 14 | 329.45 | 330.96 |
332.63
|
322.32
|
1.1M | -0.44% | ||||
| Feb 11 | 330.9 | 342.97 |
349.4
|
330.69
|
1.9M | -7.59% | ||||
| Feb 10 | 358.08 | 358.26 |
367.12
|
355
|
1.1M | -2.66% | ||||
| Feb 9 | 367.86 | 360 |
369.87
|
360
|
856K | 3.69% | ||||
| Feb 8 | 354.77 | 352.41 |
357.17
|
349.92
|
565K | -0.32% | ||||
| Feb 7 | 355.92 | 357.98 |
365.87
|
354.46
|
577K | -0.69% | ||||
| Feb 4 | 358.38 | 356 |
363.85
|
351.34
|
988K | 0.48% | ||||
| Feb 3 | 356.66 | 347.38 |
359.03
|
340.69
|
1.2M | 0.12% | ||||
| Feb 2 | 356.23 | 356.82 |
358.22
|
351.93
|
650K | -0.06% | ||||
| Feb 1 | 356.45 | 352.89 |
359.3
|
349.22
|
954K | 2.19% | ||||
| Jan 31 | 348.82 | 330.79 |
349.88
|
330.62
|
1.0M | 5.08% | ||||
| Jan 28 | 331.96 | 322.11 |
332.1
|
318.07
|
786K | 2.34% | ||||
| Jan 27 | 324.36 | 334.3 |
338.93
|
323.15
|
957K | -2.24% | ||||
| Jan 26 | 331.78 | 343.62 |
349.3
|
327.12
|
1.3M | -3.76% | ||||
| Jan 25 | 344.76 | 358.8 |
358.8
|
344.03
|
1.2M | -5.53% | ||||
| Jan 24 | 364.96 | 360.91 |
365.52
|
344.46
|
1.3M | -0.27% | ||||
| Jan 21 | 365.94 | 379.48 |
383.98
|
365.78
|
1.1M | -3.81% | ||||
| Jan 20 | 380.44 | 389.4 |
394.81
|
379.1
|
792K | -1.02% | ||||
| Jan 19 | 384.36 | 384.36 |
394.45
|
383.76
|
785K | 0.32% | ||||
| Jan 18 | 383.13 | 402.11 |
402.11
|
382.51
|
1.1M | -5.43% | ||||
| Jan 14 | 405.14 | 395 |
405.62
|
393.99
|
1.0M | 1.41% | ||||
| Jan 13 | 399.51 | 414.56 |
414.56
|
398.44
|
1.1M | -3.35% | ||||
| Jan 12 | 413.37 | 421 |
428
|
412.01
|
1.8M | -2.46% | ||||
| Jan 11 | 423.8 | 384.72 |
424.62
|
381
|
4.1M | 16.98% | ||||
| Jan 10 | 362.28 | 363.17 |
366.2
|
346.15
|
1.7M | -2.18% | ||||
| Jan 7 | 370.36 | 379.8 |
389.72
|
370
|
1.0M | -2.26% | ||||
| Jan 6 | 378.93 | 367.36 |
383.43
|
364.37
|
1.2M | 3% | ||||
| Jan 5 | 367.88 | 370.49 |
381.08
|
367.5
|
866K | -1.2% | ||||
| Jan 4 | 372.36 | 379.88 |
380.4
|
365
|
867K | -2.23% | ||||
| Jan 3 | 380.87 | 381.11 |
382.26
|
373.86
|
575K | 0.11% | ||||
| Dec 31 | 380.44 | 382.61 |
386.14
|
380.15
|
469K | -0.99% | ||||
| Dec 30 | 384.24 | 376.14 |
385.8
|
375.57
|
448K | 1.69% | ||||
| Dec 29 | 377.85 | 381 |
381.56
|
375.5
|
512K | -0.58% | ||||
| Dec 28 | 380.07 | 387.06 |
389.89
|
379.36
|
437K | -1.19% | ||||
| Dec 27 | 384.66 | 382.05 |
385.71
|
378.58
|
643K | 0.62% | ||||
| Dec 23 | 382.29 | 380.5 |
385.49
|
379.09
|
370K | 0.92% | ||||
| Dec 22 | 378.8 | 380.29 |
383.68
|
374.6
|
524K | -0.17% | ||||
| Dec 21 | 379.46 | 374.67 |
382.21
|
373.31
|
790K | 1.41% | ||||
| Dec 20 | 374.2 | 382.72 |
383.42
|
372.86
|
826K | -2.78% | ||||
| Dec 17 | 384.92 | 378.48 |
388.93
|
372.36
|
3.4M | 1.60% | ||||
| Dec 16 | 378.87 | 393.27 |
397.44
|
377.04
|
1.2M | -3.29% | ||||
| Dec 15 | 391.74 | 386.49 |
392.43
|
377.94
|
1.3M | 1.39% | ||||
| Dec 14 | 386.38 | 377.69 |
387.46
|
376.09
|
1.4M | 1.80% | ||||
| Dec 13 | 379.54 | 374.52 |
381.92
|
371.97
|
1.2M | 1.34% | ||||
| Dec 10 | 374.52 | 370.58 |
377.69
|
370.4
|
1.2M | 0.86% | ||||
| Dec 9 | 371.34 | 375.7 |
377.33
|
370.47
|
1.0M | -1.23% | ||||
| Dec 8 | 375.98 | 368.15 |
376.26
|
366.4
|
1.1M | 1.77% | ||||
| Dec 7 | 369.43 | 358.29 |
369.98
|
355.16
|
1.3M | 5.06% | ||||
| Dec 6 | 351.65 | 346.21 |
353.6
|
342.07
|
1.2M | 1.26% | ||||
| Dec 3 | 347.28 | 360.56 |
362.49
|
341.03
|
1.1M | -2.85% | ||||
| Dec 2 | 357.48 | 356.18 |
360.78
|
351.34
|
1.1M | -0.05% | ||||
| Dec 1 | 357.66 | 365.7 |
367.49
|
357.44
|
1.1M | -2.1% | ||||
| Nov 30 | 365.33 | 370.61 |
374.42
|
364.36
|
1.5M | -1.48% | ||||
| Nov 29 | 370.81 | 373.5 |
374.41
|
364.62
|
891K | 0.28% | ||||
| Nov 26 | 369.79 | 367.81 |
376.35
|
367.44
|
669K | 1.16% | ||||
| Nov 24 | 365.56 | 366.98 |
366.98
|
361.1
|
1.1M | -0.05% | ||||
| Nov 23 | 365.74 | 375 |
375
|
362.81
|
1.1M | -3.03% | ||||
| Nov 22 | 377.15 | 377.86 |
379.96
|
375.11
|
743K | -0.58% | ||||
| Nov 19 | 379.34 | 380.16 |
380.65
|
373.61
|
1.1M | 0.91% | ||||
| Nov 18 | 375.92 | 377.63 |
379
|
366.51
|
870K | -0.45% | ||||
| Nov 17 | 377.63 | 377.91 |
382.56
|
374.74
|
532K | -0.23% | ||||
| Nov 16 | 378.51 | 380.44 |
381.07
|
374.33
|
764K | -0.11% | ||||
| Nov 15 | 378.94 | 384.48 |
388.84
|
378.6
|
844K | -1.18% | ||||
| Nov 12 | 383.45 | 386.35 |
390
|
381.53
|
900K | -0.44% | ||||
| Nov 11 | 385.16 | 389.21 |
393.03
|
382.68
|
784K | -0.13% | ||||
| Nov 10 | 385.65 | 392.25 |
393.92
|
385.6
|
804K | -2.46% | ||||
| Nov 9 | 395.36 | 400.54 |
401.96
|
395.05
|
631K | -1.7% | ||||
| Nov 8 | 402.18 | 406.83 |
410.7
|
395.8
|
847K | -1.46% | ||||
| Nov 5 | 408.14 | 423.26 |
425
|
397.85
|
1.6M | -3.25% | ||||
| Nov 4 | 421.83 | 418.45 |
422.45
|
416.4
|
786K | 0.54% | ||||
| Nov 3 | 419.57 | 418.63 |
420.36
|
408.77
|
723K | 0.57% | ||||
| Nov 2 | 417.21 | 417.62 |
418.85
|
409
|
604K | 0.10% | ||||
| Nov 1 | 416.8 | 415.48 |
419.77
|
414.95
|
489K | 0.42% | ||||
| Oct 29 | 415.06 | 415.09 |
416
|
410.19
|
514K | 0.37% | ||||
| Oct 28 | 413.55 | 414.35 |
418.79
|
411.78
|
566K | 0.37% | ||||
| Oct 27 | 412.01 | 419.28 |
420.52
|
411.07
|
690K | -1.24% | ||||
| Oct 26 | 417.19 | 423 |
424.38
|
415.71
|
692K | -0.85% | ||||
| Oct 25 | 420.78 | 410.72 |
421.19
|
408.38
|
848K | 2.84% | ||||
| Oct 22 | 409.15 | 411 |
413.39
|
403.49
|
545K | -0.59% | ||||
| Oct 21 | 411.58 | 416.17 |
417.96
|
409.27
|
804K | -0.45% | ||||
| Oct 20 | 413.45 | 417.38 |
417.98
|
411.14
|
621K | -0.15% | ||||
| Oct 19 | 414.08 | 412.14 |
415.2
|
410.16
|
740K | 0.86% | ||||
| Oct 18 | 410.53 | 409 |
410.64
|
404.02
|
535K | 0.15% | ||||
| Oct 15 | 409.93 | 411.67 |
411.9
|
408.14
|
662K | 0.45% | ||||
| Oct 14 | 408.1 | 409.38 |
412.03
|
407
|
948K | 0.73% | ||||
| Oct 13 | 405.14 | 405.46 |
408.25
|
403.22
|
680K | 0.18% | ||||
| Oct 12 | 404.4 | 409.47 |
412.09
|
400.1
|
654K | 0.01% | ||||
| Oct 11 | 404.36 | 410 |
415.2
|
404.08
|
812K | -1.38% | ||||
| Oct 8 | 410 | 405.29 |
411.58
|
405.2
|
1.0M | 1.47% | ||||
| Oct 7 | 404.05 | 398.64 |
405.63
|
397.39
|
1.1M | 2.82% | ||||
| Oct 6 | 392.95 | 383.58 |
394.25
|
381.4
|
1.0M | 1.28% | ||||
| Oct 5 | 387.98 | 382 |
395.9
|
381.68
|
1.1M | 2.13% | ||||
| Oct 4 | 379.88 | 393.75 |
393.75
|
378.5
|
1.3M | -3.79% | ||||
| Oct 1 | 394.84 | 403.42 |
403.95
|
391.33
|
1.1M | -2.66% | ||||
| Sep 30 | 405.61 | 413.28 |
417.33
|
405.11
|
915K | -1.46% | ||||
| Sep 29 | 411.61 | 413 |
416.37
|
409.92
|
750K | 0.34% | ||||
| Sep 28 | 410.2 | 418.04 |
418.42
|
408.85
|
1.2M | -3.61% | ||||
| Sep 27 | 425.58 | 430.03 |
431.11
|
418.54
|
860K | -1.67% | ||||
| Sep 24 | 432.82 | 431.28 |
436.95
|
427.1
|
812K | -0.09% | ||||
| Sep 23 | 433.2 | 436.06 |
436.67
|
431.28
|
1.1M | -0.32% | ||||
| Sep 22 | 434.59 | 436.69 |
436.69
|
431.38
|
1.0M | -0.04% | ||||
| Sep 21 | 434.76 | 441.38 |
442.54
|
434.63
|
768K | -0.74% | ||||
| Sep 20 | 438 | 440.67 |
449.99
|
433
|
920K | -2.02% | ||||
| Sep 17 | 447.01 | 445 |
453.92
|
443.5
|
1.8M | -0.65% | ||||
| Sep 16 | 449.92 | 450 |
451.92
|
445.1
|
698K | 0.01% | ||||
| Sep 15 | 449.88 | 449.58 |
452.2
|
447.22
|
1.1M | 0.23% | ||||
| Sep 14 | 448.85 | 453.48 |
455.89
|
447.4
|
688K | -0.88% | ||||
| Sep 13 | 452.83 | 460.81 |
461.08
|
447.15
|
827K | -1.17% | ||||
| Sep 10 | 458.21 | 461.54 |
465.59
|
457.78
|
444K | -0.23% | ||||
| Sep 9 | 459.25 | 464.24 |
469.87
|
458.92
|
488K | -0.81% | ||||
| Sep 8 | 463.01 | 460.69 |
466.19
|
457.39
|
527K | 0.29% | ||||
| Sep 7 | 461.65 | 465.7 |
465.83
|
452.21
|
710K | -1.14% | ||||
| Sep 3 | 466.98 | 466.03 |
471.1
|
465
|
518K | -0.55% | ||||
| Sep 2 | 469.54 | 465.15 |
470.83
|
464.75
|
527K | 1.41% | ||||
| Sep 1 | 463.02 | 456.55 |
470.34
|
455.07
|
621K | 1.28% | ||||
| Aug 31 | 457.16 | 459.35 |
459.35
|
448.68
|
1.2M | 0.04% | ||||
| Aug 30 | 457 | 463.5 |
464
|
454.05
|
1.2M | -1.63% | ||||
| Aug 27 | 464.58 | 471.71 |
477.16
|
463.9
|
840K | -1.33% | ||||
| Aug 26 | 470.86 | 484.38 |
486.1
|
465.54
|
730K | -3.41% | ||||
| Aug 25 | 487.47 | 479.67 |
488.57
|
476.35
|
481K | 1.63% | ||||
| Aug 24 | 479.67 | 473.7 |
481.3
|
471
|
1.4M | 0.28% | ||||
| Aug 23 | 478.33 | 489.1 |
492.29
|
476.67
|
1.1M | -1.72% | ||||
| Aug 20 | 486.71 | 486.51 |
489.75
|
475.87
|
1.1M | 3.48% | ||||
| Aug 19 | 470.36 | 480.93 |
482.63
|
457.84
|
2.2M | -7.88% | ||||
| Aug 18 | 510.61 | 522.31 |
524.99
|
510.31
|
490K | -2.35% | ||||
| Aug 17 | 522.89 | 522.57 |
525
|
517.59
|
366K | -0.37% | ||||
| Aug 16 | 524.84 | 519.15 |
526
|
516.01
|
507K | 1.45% | ||||
| Aug 13 | 517.32 | 510.61 |
519.34
|
509.42
|
400K | 1.31% | ||||
| Aug 12 | 510.61 | 503.5 |
511.11
|
501.61
|
348K | 1.56% | ||||
| Aug 11 | 502.77 | 509.23 |
511.43
|
501.29
|
453K | -0.71% | ||||
| Aug 10 | 506.38 | 506.88 |
511.43
|
504.64
|
546K | 0.05% | ||||
| Aug 9 | 506.15 | 495.69 |
508.57
|
493.56
|
487K | 1.79% | ||||
| Aug 6 | 497.24 | 491.07 |
505
|
490.95
|
832K | -3.58% | ||||
| Aug 5 | 515.68 | 504.59 |
515.82
|
504.59
|
666K | 2.20% | ||||
| Aug 4 | 504.6 | 497.29 |
506.15
|
496.49
|
898K | 1.24% | ||||
| Aug 3 | 498.42 | 493.56 |
499.64
|
492.52
|
599K | 1.10% | ||||
| Aug 2 | 492.99 | 498.07 |
499.96
|
490.61
|
425K | -0.56% | ||||
| Jul 30 | 495.75 | 492.78 |
497.6
|
489.38
|
498K | 0.84% | ||||
| Jul 29 | 491.63 | 497.46 |
497.46
|
486.57
|
488K | -0.12% | ||||
| Jul 28 | 492.22 | 486.41 |
497.73
|
486.41
|
391K | 1.23% | ||||
| Jul 27 | 486.25 | 490.36 |
490.52
|
481.15
|
524K | -1.07% | ||||
| Jul 26 | 491.51 | 494.76 |
496.01
|
486.63
|
358K | -0.81% | ||||
| Jul 23 | 495.51 | 487.09 |
496.6
|
485.48
|
410K | 1.85% | ||||
| Jul 22 | 486.52 | 482.23 |
487.65
|
480.59
|
372K | 1.18% | ||||
| Jul 21 | 480.85 | 483.95 |
485.92
|
471.29
|
553K | -1.31% | ||||
| Jul 20 | 487.25 | 469.98 |
489.44
|
468.49
|
847K | 3.73% | ||||
| Jul 19 | 469.74 | 464 |
478.79
|
461.57
|
692K | 0.92% | ||||
| Jul 16 | 465.46 | 462.87 |
470.09
|
460.38
|
436K | 0.64% | ||||
| Jul 15 | 462.49 | 460.92 |
465.91
|
455.92
|
534K | 0.34% | ||||
| Jul 14 | 460.92 | 484.72 |
485.71
|
459.43
|
610K | -4.67% | ||||
| Jul 13 | 483.52 | 483.52 |
488
|
480.31
|
528K | -0.12% | ||||
| Jul 12 | 484.1 | 480 |
485.73
|
476.97
|
517K | 1.53% | ||||
| Jul 9 | 476.8 | 474.91 |
478.36
|
469.21
|
630K | 0.83% | ||||
| Jul 8 | 472.86 | 467.32 |
474.29
|
466.06
|
448K | -0.12% | ||||
| Jul 7 | 473.45 | 477.59 |
479
|
466.61
|
667K | -0.29% | ||||
| Jul 6 | 474.85 | 472.92 |
476.04
|
469.33
|
576K | 0.03% | ||||
| Jul 2 | 474.73 | 477.96 |
477.96
|
469.01
|
536K | 0.86% | ||||
| Jul 1 | 470.66 | 472 |
476.16
|
469.75
|
687K | -0.54% | ||||
| Jun 30 | 473.21 | 478.17 |
480.36
|
470.43
|
542K | -1.25% | ||||
| Jun 29 | 479.18 | 481.02 |
483.38
|
475.56
|
458K | -0.48% | ||||
| Jun 28 | 481.5 | 479.28 |
487
|
477.5
|
601K | 1.44% | ||||
| Jun 25 | 474.66 | 468.88 |
475.38
|
467.51
|
594K | 1.41% | ||||
| Jun 24 | 468.07 | 472.4 |
477.26
|
467.57
|
455K | -0.23% | ||||
| Jun 23 | 469.13 | 464.67 |
472.54
|
464.21
|
535K | 0.74% | ||||
| Jun 22 | 465.69 | 461.79 |
467.12
|
458.61
|
470K | 1.01% | ||||
| Jun 21 | 461.05 | 458.84 |
465.93
|
450.29
|
424K | 1.07% | ||||
| Jun 18 | 456.16 | 453.28 |
460.48
|
450.72
|
1.1M | 0.18% | ||||
| Jun 17 | 455.35 | 443.79 |
457.57
|
442.23
|
531K | 2.23% | ||||
| Jun 16 | 445.41 | 454.21 |
457.2
|
440.13
|
694K | -1.42% | ||||
| Jun 15 | 451.81 | 452.49 |
453.96
|
448.03
|
397K | -0.07% | ||||
| Jun 14 | 452.14 | 453.3 |
455.26
|
448.33
|
604K | -0.23% | ||||
| Jun 11 | 453.17 | 449.02 |
453.25
|
445.78
|
639K | 0.55% | ||||
| Jun 10 | 450.67 | 433.83 |
451.75
|
430.39
|
772K | 3.86% | ||||
| Jun 9 | 433.94 | 437.03 |
438.48
|
429.18
|
638K | 0.02% | ||||
| Jun 8 | 433.87 | 434.76 |
439.99
|
426.2
|
642K | 0.82% | ||||
| Jun 7 | 430.34 | 419.68 |
435.87
|
418.12
|
893K | 2.92% | ||||
| Jun 4 | 418.12 | 407.38 |
421.77
|
405.47
|
695K | 3.35% | ||||
| Jun 3 | 404.58 | 408.72 |
413.51
|
401.52
|
664K | -2.03% | ||||
| Jun 2 | 412.96 | 407.25 |
413.13
|
406.49
|
619K | 1.35% | ||||
| Jun 1 | 407.45 | 410.49 |
410.8
|
399.15
|
812K | 0.45% | ||||
| May 28 | 405.64 | 410 |
416.49
|
404.07
|
919K | -0.82% | ||||
| May 27 | 408.99 | 397.49 |
409.56
|
396.57
|
2.4M | 2.84% | ||||
| May 26 | 397.7 | 395.79 |
399.97
|
395.7
|
610K | 0.15% | ||||
| May 25 | 397.09 | 401.48 |
405
|
395.86
|
653K | -0.73% | ||||
| May 24 | 399.99 | 403.04 |
406.89
|
399.79
|
617K | 0.34% | ||||
| May 21 | 398.62 | 397.77 |
406.51
|
397.5
|
883K | 0.54% | ||||
| May 20 | 396.48 | 390.36 |
404
|
389.5
|
1.2M | 2.52% | ||||
| May 19 | 386.72 | 378.48 |
387.05
|
377.45
|
825K | 0.09% | ||||
| May 18 | 386.36 | 379.53 |
391.85
|
378.04
|
802K | 1.81% | ||||
| May 17 | 379.48 | 380.08 |
381.94
|
375.98
|
755K | -0.41% | ||||
| May 14 | 381.03 | 375.46 |
383.65
|
372.99
|
714K | 2.03% | ||||
| May 13 | 373.45 | 375.59 |
379.11
|
368.07
|
689K | 0.16% | ||||
| May 12 | 372.84 | 374.7 |
382.03
|
371
|
818K | -2.27% | ||||
| May 11 | 381.51 | 377.15 |
385.61
|
373.46
|
651K | 0.28% | ||||
| May 10 | 380.46 | 382.92 |
383.27
|
379.06
|
773K | -0.91% | ||||
| May 7 | 383.94 | 379.76 |
389.45
|
378.69
|
704K | 1.82% | ||||
| May 6 | 377.09 | 375.93 |
377.22
|
369.08
|
703K | -0.33% | ||||
| May 5 | 378.35 | 381.88 |
384.09
|
377.43
|
678K | -0.01% | ||||
| May 4 | 378.37 | 384.15 |
384.15
|
375.08
|
964K | -2.08% | ||||
| May 3 | 386.4 | 394.67 |
396.66
|
385.95
|
962K | -1.64% | ||||
| Apr 30 | 392.84 | 397.23 |
399.45
|
390.48
|
947K | -1.77% | ||||
| Apr 29 | 399.93 | 407.74 |
411.03
|
396.89
|
733K | -1.38% | ||||
| Apr 28 | 405.54 | 414.62 |
417
|
393
|
860K | -1.94% | ||||
| Apr 27 | 413.55 | 417.19 |
422.64
|
413.55
|
903K | -1.71% | ||||
| Apr 26 | 420.76 | 417.75 |
421.06
|
412.84
|
854K | 1.40% | ||||
| Apr 23 | 414.97 | 410.93 |
416.71
|
410.04
|
798K | 1.60% | ||||
| Apr 22 | 408.42 | 402.02 |
411.43
|
402.02
|
679K | 1.26% | ||||
| Apr 21 | 403.33 | 398.03 |
404.07
|
395.01
|
555K | 1.24% | ||||
| Apr 20 | 398.39 | 401.83 |
406.95
|
395.49
|
571K | -1.43% | ||||
| Apr 19 | 404.18 | 398.05 |
405.25
|
393.35
|
906K | 1.30% | ||||
| Apr 16 | 399 | 401.89 |
402.39
|
390.52
|
1.2M | -0.74% | ||||
| Apr 15 | 401.96 | 403.76 |
407.72
|
399.62
|
980K | 0.98% | ||||
| Apr 14 | 398.07 | 406.65 |
408.58
|
396.62
|
656K | -1.26% | ||||
| Apr 13 | 403.15 | 400.13 |
407
|
399.68
|
702K | 1.04% | ||||
| Apr 12 | 398.99 | 402.78 |
405
|
395.04
|
646K | -1.09% | ||||
| Apr 9 | 403.37 | 406.26 |
406.26
|
394.5
|
662K | -0.09% | ||||
| Apr 8 | 403.74 | 405.22 |
409.19
|
402.21
|
750K | 0.80% | ||||
| Apr 7 | 400.55 | 412.15 |
414.62
|
398.68
|
1.0M | -3.44% | ||||
| Apr 6 | 414.84 | 424.36 |
426.44
|
412.99
|
3.2M | 7.88% | ||||
| Apr 5 | 384.54 | 386.03 |
387.92
|
379.26
|
1.0M | -0.13% | ||||
| Apr 1 | 385.04 | 393.21 |
398.94
|
380.74
|
1.4M | 0.26% | ||||
| Mar 31 | 384.06 | 373.21 |
389.05
|
373.02
|
2.5M | 4.09% | ||||
| Mar 30 | 368.96 | 394.4 |
405.19
|
364.24
|
4.5M | -6.59% | ||||
| Mar 29 | 395 | 401.5 |
402.98
|
389.54
|
1.4M | -1.61% | ||||
| Mar 26 | 401.46 | 400 |
402.73
|
393.48
|
1.2M | 0.84% | ||||
| Mar 25 | 398.13 | 404.61 |
409.91
|
394.32
|
1.3M | -2.13% | ||||
| Mar 24 | 406.8 | 417.66 |
421.55
|
404.8
|
653K | -2.31% | ||||
| Mar 23 | 416.43 | 431.39 |
431.73
|
416.22
|
712K | -3.14% | ||||
| Mar 22 | 429.92 | 416.24 |
431.15
|
416.24
|
1.1M | 3.37% | ||||
| Mar 19 | 415.9 | 410.74 |
418
|
407.01
|
1.2M | 1.64% | ||||
| Mar 18 | 409.19 | 412.47 |
415.92
|
405.33
|
951K | -2.6% | ||||
| Mar 17 | 420.12 | 413.97 |
424.11
|
408.65
|
887K | 0.14% | ||||
| Mar 16 | 419.53 | 421.06 |
425.52
|
412.03
|
1.1M | -0.19% | ||||
| Mar 15 | 420.32 | 404.31 |
421.88
|
404.31
|
943K | 3.75% | ||||
| Mar 12 | 405.12 | 402.41 |
405.74
|
393.8
|
688K | -1.88% | ||||
| Mar 11 | 412.89 | 406.57 |
418.42
|
404.6
|
670K | 3.36% | ||||
| Mar 10 | 399.45 | 407.86 |
417.28
|
399.17
|
709K | -0.35% | ||||
| Mar 9 | 400.86 | 391.21 |
405.91
|
391.21
|
966K | 4.49% | ||||
| Mar 8 | 383.62 | 396.47 |
404.48
|
383.09
|
909K | -3.82% | ||||
| Mar 5 | 398.85 | 402.24 |
403.48
|
382.41
|
1.2M | -0.19% | ||||
| Mar 4 | 399.61 | 413.35 |
418.35
|
395.69
|
1.3M | -4.03% | ||||
| Mar 3 | 416.41 | 436.56 |
437.11
|
416.17
|
1.1M | -5.58% | ||||
| Mar 2 | 441.01 | 444.61 |
448.35
|
438.07
|
753K | -1.23% | ||||
| Mar 1 | 446.5 | 449 |
451.74
|
443.14
|
865K | 1.61% | ||||
| Feb 26 | 439.41 | 444.85 |
445.98
|
432.06
|
1.5M | -1.45% | ||||
| Feb 25 | 445.86 | 460.81 |
461.76
|
437.16
|
1.3M | -3.29% | ||||
| Feb 24 | 461.05 | 462 |
466.04
|
448.08
|
1.1M | -0.75% | ||||
| Feb 23 | 464.54 | 463.28 |
469.61
|
450.16
|
1.3M | -1.28% | ||||
| Feb 22 | 470.56 | 480 |
482.84
|
468.48
|
995K | -3.23% | ||||
| Feb 19 | 486.26 | 488.18 |
494
|
479.55
|
936K | 0.10% | ||||
| Feb 18 | 485.79 | 486.75 |
490.05
|
475.6
|
926K | -1.71% | ||||
| Feb 17 | 494.24 | 490.87 |
496.96
|
481.5
|
922K | 0.34% | ||||
| Feb 16 | 492.55 | 508.38 |
508.38
|
487.34
|
1.5M | -2.42% | ||||
| Feb 12 | 504.76 | 453.31 |
555.77
|
452.33
|
3.4M | 11.87% | ||||
| Feb 11 | 451.22 | 454.13 |
456.66
|
445.51
|
901K | 0.27% | ||||
| Feb 10 | 450 | 450.97 |
460.52
|
448.41
|
1.0M | -0.66% | ||||
| Feb 9 | 453 | 450 |
453.8
|
442.09
|
917K | 0.43% | ||||
| Feb 8 | 451.06 | 432.44 |
451.36
|
431.02
|
1.1M | 5.16% | ||||
| Feb 5 | 428.91 | 431.9 |
432.48
|
422.55
|
792K | 0.06% | ||||
| Feb 4 | 428.64 | 425.39 |
432
|
419.3
|
783K | 2.01% | ||||
| Feb 3 | 420.2 | 440.14 |
440.5
|
419.7
|
961K | -4.55% | ||||
| Feb 2 | 440.25 | 444.84 |
453
|
432.44
|
929K | -0.71% | ||||
| Feb 1 | 443.38 | 427.14 |
450.26
|
427.14
|
1.1M | 3.97% | ||||
| Jan 29 | 426.44 | 435.73 |
439.22
|
425.72
|
1.4M | -2.69% | ||||
| Jan 28 | 438.22 | 433.5 |
453.68
|
432.96
|
1.5M | 1.42% | ||||
| Jan 27 | 432.08 | 414.52 |
434.94
|
406.84
|
2.2M | 2.74% | ||||
| Jan 26 | 420.55 | 418.95 |
425.92
|
416.29
|
1.1M | -0.11% | ||||
| Jan 25 | 421 | 407.02 |
425.71
|
406.69
|
1.7M | 3.63% | ||||
| Jan 22 | 406.25 | 400.66 |
408.81
|
398.25
|
804K | 0.34% | ||||
| Jan 21 | 404.87 | 403 |
407.13
|
395
|
1.1M | 0.33% | ||||
| Jan 20 | 403.54 | 389.95 |
404.07
|
389.95
|
1.4M | 3.42% | ||||
| Jan 19 | 390.21 | 382.48 |
390.83
|
379.97
|
1.1M | 3.68% | ||||
| Jan 15 | 376.35 | 371.24 |
396
|
370.03
|
1.9M | 1.43% | ||||
| Jan 14 | 371.04 | 364.02 |
372.3
|
362.02
|
860K | 2.50% | ||||
| Jan 13 | 362 | 361.87 |
363.3
|
359.32
|
1.4M | 0.20% | ||||
| Jan 12 | 361.28 | 370.85 |
372.75
|
359.02
|
1.3M | -3.01% | ||||
| Jan 11 | 372.48 | 379.65 |
382.5
|
356
|
1.9M | -1.88% | ||||
| Jan 8 | 379.61 | 384.57 |
387.15
|
375
|
1.1M | -0.73% | ||||
| Jan 7 | 382.41 | 376.68 |
384.27
|
376.65
|
804K | 1.56% | ||||
| Jan 6 | 376.55 | 367.43 |
380.57
|
365
|
1,000K | 0.44% | ||||
| Jan 5 | 374.9 | 365.27 |
374.92
|
363.77
|
822K | 1.94% | ||||
| Jan 4 | 367.76 | 370.84 |
374.5
|
361.39
|
970K | -0.61% | ||||
| Dec 31 | 370 | 366.36 |
370.43
|
360.89
|
514K | 1.62% | ||||
| Dec 30 | 364.09 | 368.22 |
370.33
|
360.76
|
580K | -0.55% | ||||
| Dec 29 | 366.11 | 371.08 |
372.81
|
363.11
|
452K | -0.18% | ||||
| Dec 28 | 366.78 | 372.73 |
373.2
|
365.84
|
539K | -0.14% | ||||
| Dec 24 | 367.29 | 363.45 |
369.06
|
362.01
|
269K | 0.21% | ||||
| Dec 23 | 366.52 | 370.01 |
374.18
|
366.06
|
748K | -1.2% | ||||
| Dec 22 | 370.96 | 368.08 |
378.33
|
365.79
|
1.2M | 2.30% | ||||
| Dec 21 | 362.63 | 360.7 |
364.35
|
356.9
|
1.1M | -0.94% | ||||
| Dec 18 | 366.06 | 365.28 |
366.69
|
359.95
|
1.9M | 1.32% | ||||
| Dec 17 | 361.3 | 358.44 |
361.91
|
356.27
|
1.3M | 2.26% | ||||
| Dec 16 | 353.32 | 353.49 |
354.59
|
350.04
|
759K | 0.20% | ||||
| Dec 15 | 352.62 | 348.84 |
353.15
|
346.78
|
945K | 1.59% | ||||
| Dec 14 | 347.11 | 345 |
351.32
|
344.2
|
992K | 1.49% | ||||
| Dec 11 | 342.01 | 341.88 |
345.28
|
338.97
|
798K | -0.49% | ||||
| Dec 10 | 343.71 | 338.15 |
348.93
|
336.55
|
785K | 1.76% | ||||
| Dec 9 | 337.76 | 343.26 |
346.56
|
336
|
1.4M | -1.45% | ||||
| Dec 8 | 342.72 | 341.19 |
343.4
|
335.68
|
959K | -0.03% | ||||
| Dec 7 | 342.82 | 348.03 |
350.9
|
341.55
|
953K | -2.24% | ||||
| Dec 4 | 350.66 | 345.07 |
350.99
|
343.4
|
1.2M | 1.35% | ||||
| Dec 3 | 346 | 341.01 |
346.6
|
337.02
|
1.7M | 1.52% | ||||
| Dec 2 | 340.82 | 334.35 |
341.62
|
332.3
|
1.5M | 1.94% | ||||
| Dec 1 | 334.34 | 323.86 |
336.54
|
322.6
|
2.1M | 3.80% | ||||
| Nov 30 | 322.09 | 317.32 |
322.55
|
311.02
|
1.6M | 1.60% | ||||
| Nov 27 | 317.03 | 305 |
319.33
|
304.01
|
982K | 4.29% | ||||
| Nov 25 | 303.98 | 309.24 |
309.4
|
301.73
|
541K | -0.54% | ||||
| Nov 24 | 305.63 | 304.81 |
309.77
|
303.26
|
978K | 1.25% | ||||
| Nov 23 | 301.85 | 301 |
306
|
297.57
|
877K | 0.35% | ||||
| Nov 20 | 300.8 | 300.27 |
306.69
|
297.21
|
879K | 0.60% | ||||
| Nov 19 | 299 | 295.71 |
300.83
|
292.65
|
985K | 1.28% | ||||
| Nov 18 | 295.23 | 296.99 |
301.1
|
295
|
1.1M | -0.91% | ||||
| Nov 17 | 297.95 | 296.73 |
299.36
|
293.99
|
1.3M | 0.41% | ||||
| Nov 16 | 296.73 | 309 |
309.07
|
295.79
|
1.7M | -3.93% | ||||
| Nov 13 | 308.86 | 305.64 |
310.01
|
304.11
|
871K | 1.50% | ||||
| Nov 12 | 304.31 | 302.18 |
307.64
|
299.69
|
972K | 0.65% | ||||
| Nov 11 | 302.35 | 303.29 |
307.89
|
299.32
|
982K | 0.26% | ||||
| Nov 10 | 301.56 | 301.61 |
308
|
299.19
|
1.6M | -1.35% | ||||
| Nov 9 | 305.69 | 316.84 |
319.05
|
305.18
|
1.6M | -0.8% | ||||
| Nov 6 | 308.16 | 310.1 |
311.25
|
302.41
|
881K | -1.14% | ||||
| Nov 5 | 311.72 | 319.53 |
319.55
|
307.69
|
706K | 0.13% | ||||
| Nov 4 | 311.33 | 308.5 |
311.94
|
299.7
|
1.6M | 4.96% | ||||
| Nov 3 | 296.63 | 297 |
301.6
|
293.77
|
1.2M | 1.28% | ||||
| Nov 2 | 292.88 | 298 |
303.87
|
288.88
|
1.6M | 0.06% | ||||
| Oct 30 | 292.7 | 308.59 |
311.77
|
288.01
|
2.7M | -7.05% | ||||
| Oct 29 | 314.9 | 309.85 |
319.15
|
305.25
|
1.5M | 1.68% | ||||
| Oct 28 | 309.69 | 317.36 |
320
|
309.66
|
1.2M | -3.75% | ||||
| Oct 27 | 321.74 | 321.44 |
327.99
|
318.43
|
1.2M | 0.84% | ||||
| Oct 26 | 319.06 | 321.29 |
323.5
|
313.31
|
926K | -1.39% | ||||
| Oct 23 | 323.55 | 327.88 |
327.88
|
320
|
761K | -0.73% | ||||
| Oct 22 | 325.92 | 318.84 |
326.88
|
318.84
|
819K | 2.54% | ||||
| Oct 21 | 317.85 | 320.51 |
323.39
|
316.42
|
553K | -0.81% | ||||
| Oct 20 | 320.44 | 320.95 |
325.25
|
318.62
|
686K | -0.26% | ||||
| Oct 19 | 321.26 | 328.35 |
329.28
|
318.67
|
1.0M | -1.55% | ||||
| Oct 16 | 326.31 | 326.2 |
332.73
|
325.57
|
1.6M | 0.78% | ||||
| Oct 15 | 323.78 | 327.93 |
330.71
|
320.15
|
1.2M | -1.92% | ||||
| Oct 14 | 330.12 | 345.5 |
347.43
|
326.24
|
1.7M | -4.35% | ||||
| Oct 13 | 345.14 | 341.87 |
346.5
|
337.53
|
1.7M | -2.04% | ||||
| Oct 12 | 352.32 | 341.06 |
356
|
339.63
|
1.7M | 3.92% | ||||
| Oct 9 | 339.04 | 337.99 |
339.6
|
333.97
|
1.4M | 1.58% | ||||
| Oct 8 | 333.78 | 327.78 |
334
|
322.64
|
1.4M | 2.91% | ||||
| Oct 7 | 324.34 | 319.32 |
325.32
|
314.55
|
1.2M | 2.23% | ||||
| Oct 6 | 317.28 | 317.79 |
323.93
|
315.1
|
1.3M | 0.35% | ||||
| Oct 5 | 316.17 | 310.74 |
320.62
|
310.08
|
1.4M | 2.51% | ||||
| Oct 2 | 308.43 | 306.15 |
311.78
|
305
|
1.6M | -0.38% | ||||
| Oct 1 | 309.61 | 312.77 |
313.14
|
306.15
|
1.8M | 0.17% | ||||
| Sep 30 | 309.08 | 305.18 |
310.61
|
303.61
|
1.6M | 1.17% | ||||
| Sep 29 | 305.5 | 304.6 |
309.7
|
302.37
|
1.6M | 0.01% | ||||
| Sep 28 | 305.46 | 307.25 |
307.61
|
297.67
|
1.9M | 1.86% | ||||
| Sep 25 | 299.89 | 284.43 |
302.23
|
279.88
|
4.3M | 4.74% | ||||
| Sep 24 | 286.31 | 273.69 |
287.48
|
267.1
|
2.5M | 4.88% | ||||
| Sep 23 | 273 | 274.7 |
278.16
|
271.14
|
2.2M | 1.67% | ||||
| Sep 22 | 268.51 | 268.81 |
275.26
|
261.24
|
4.2M | -0.6% | ||||
| Sep 21 | 270.13 | 266.87 |
283.24
|
260.42
|
7.3M | -8.59% | ||||
| Sep 18 | 295.5 | 298.36 |
300.92
|
290.83
|
4.3M | -0.85% | ||||
| Sep 17 | 298.02 | 315.91 |
316.81
|
293.49
|
5.4M | -7.58% | ||||
| Sep 16 | 322.47 | 355.19 |
376.67
|
320.24
|
3.4M | -8.44% | ||||
| Sep 15 | 352.19 | 355.22 |
358.37
|
351.35
|
774K | -0.41% | ||||
| Sep 14 | 353.65 | 354.69 |
358.96
|
352.16
|
752K | 1.06% | ||||
| Sep 11 | 349.93 | 349.11 |
350.86
|
345.02
|
684K | 1.10% | ||||
| Sep 10 | 346.11 | 346.83 |
353.68
|
343.56
|
598K | -0.26% | ||||
| Sep 9 | 347 | 342.96 |
351.6
|
341
|
684K | 1.77% | ||||
| Sep 8 | 340.95 | 336 |
346.16
|
333.71
|
1.1M | -0.42% | ||||
| Sep 4 | 342.39 | 346.06 |
346.06
|
332.64
|
845K | -1.19% | ||||
| Sep 3 | 346.52 | 366.74 |
366.74
|
342.61
|
958K | -4.94% | ||||
| Sep 2 | 364.53 | 349.45 |
368.3
|
347.99
|
1.1M | 4.80% | ||||
| Sep 1 | 347.84 | 355.35 |
356.67
|
346.91
|
962K | -2.63% | ||||
| Aug 31 | 357.22 | 352.18 |
359.35
|
351.01
|
803K | 0.91% | ||||
| Aug 28 | 354 | 351.58 |
354.28
|
350.59
|
508K | 0.82% | ||||
| Aug 27 | 351.11 | 353.13 |
353.13
|
345.1
|
855K | -0.69% | ||||
| Aug 26 | 353.56 | 351.27 |
355.22
|
348.21
|
600K | 0.74% | ||||
| Aug 25 | 350.95 | 349.83 |
352.68
|
348.56
|
454K | 0.60% | ||||
| Aug 24 | 348.87 | 355 |
355.15
|
344.39
|
591K | -1.19% | ||||
| Aug 21 | 353.07 | 353.69 |
354.31
|
348.42
|
589K | -0.43% | ||||
| Aug 20 | 354.6 | 351.01 |
355.23
|
346.98
|
660K | 0.35% | ||||
| Aug 19 | 353.35 | 358.42 |
358.42
|
351.77
|
615K | -0.76% | ||||
| Aug 18 | 356.07 | 354.03 |
358.61
|
349.71
|
758K | 0.55% | ||||
| Aug 17 | 354.13 | 351.63 |
357.22
|
349.82
|
767K | 1.89% | ||||
| Aug 14 | 347.56 | 354.29 |
354.86
|
344
|
693K | -1.69% | ||||
| Aug 13 | 353.53 | 346.06 |
357.1
|
344.15
|
992K | 2.73% | ||||
| Aug 12 | 344.14 | 342.48 |
346.13
|
339.29
|
1.1M | 0.86% | ||||
| Aug 11 | 341.21 | 354.39 |
354.39
|
339.9
|
1.1M | -3.44% | ||||
| Aug 10 | 353.35 | 357.01 |
357.99
|
352.1
|
946K | -0.65% | ||||
| Aug 7 | 355.66 | 343 |
360.69
|
343
|
4.3M | -10.94% | ||||
| Aug 6 | 399.33 | 402.73 |
403.32
|
393.39
|
853K | -0.35% | ||||
| Aug 5 | 400.74 | 397.4 |
404.2
|
395.11
|
522K | 1.79% | ||||
| Aug 4 | 393.68 | 397.73 |
399.31
|
391.02
|
562K | -1.05% | ||||
| Aug 3 | 397.86 | 385.19 |
401.77
|
384.94
|
1.0M | 4.11% | ||||
| Jul 31 | 382.16 | 382 |
384.68
|
377.23
|
934K | -0.16% | ||||
| Jul 30 | 382.78 | 381.55 |
386.18
|
380.2
|
610K | -0.65% | ||||
| Jul 29 | 385.28 | 387.74 |
388.5
|
384.28
|
629K | -0.04% | ||||
| Jul 28 | 385.42 | 392.68 |
396.55
|
384.18
|
589K | -1.94% | ||||
| Jul 27 | 393.04 | 385 |
395.5
|
383.63
|
668K | 2.82% | ||||
| Jul 24 | 382.25 | 385 |
385
|
376.63
|
538K | -1.09% | ||||
| Jul 23 | 386.45 | 394.22 |
399.12
|
384.04
|
784K | -1.34% | ||||
| Jul 22 | 391.71 | 392.51 |
393.79
|
384.86
|
575K | 0.48% | ||||
| Jul 21 | 389.84 | 399 |
401.54
|
388.22
|
897K | -2.2% | ||||
| Jul 20 | 398.62 | 385.13 |
402.14
|
383.86
|
1.3M | 3.90% | ||||
| Jul 17 | 383.64 | 378.24 |
385.23
|
376.15
|
1.3M | 2.06% | ||||
| Jul 16 | 375.88 | 380.48 |
380.48
|
373.07
|
813K | -1.69% | ||||
| Jul 15 | 382.33 | 380 |
383.24
|
375.34
|
1.0M | 1.62% | ||||
| Jul 14 | 376.25 | 366.8 |
376.85
|
361.94
|
717K | 1.93% | ||||
| Jul 13 | 369.13 | 371.6 |
382.12
|
366.64
|
953K | -0.3% | ||||
| Jul 10 | 370.25 | 372.6 |
374.23
|
369.9
|
571K | -0.63% | ||||
| Jul 9 | 372.6 | 370 |
375.28
|
367.14
|
882K | 0.74% | ||||
| Jul 8 | 369.87 | 373.25 |
375.62
|
366.9
|
1.1M | -0.6% | ||||
| Jul 7 | 372.12 | 370.22 |
378.79
|
369.11
|
720K | -1.92% | ||||
| Jul 6 | 379.39 | 373.9 |
384.11
|
373.83
|
816K | 1.69% | ||||
| Jul 2 | 373.1 | 372.63 |
377.42
|
371.22
|
699K | 1.23% | ||||
| Jul 1 | 368.55 | 369.26 |
370.68
|
362.35
|
625K | -0.49% | ||||
| Jun 30 | 370.35 | 362.32 |
372.53
|
358.2
|
866K | 2.22% | ||||
| Jun 29 | 362.31 | 363.32 |
363.68
|
356.86
|
568K | 0.62% | ||||
| Jun 26 | 360.08 | 365.39 |
367.78
|
357.82
|
880K | -1.68% | ||||
| Jun 25 | 366.25 | 359.99 |
366.66
|
352.37
|
660K | 2.04% | ||||
| Jun 24 | 358.94 | 367.9 |
372.63
|
354.03
|
808K | -2.2% | ||||
| Jun 23 | 367 | 362.94 |
368.44
|
362.34
|
777K | 1.81% | ||||
| Jun 22 | 360.48 | 368.38 |
368.38
|
357.68
|
878K | -2.25% | ||||
| Jun 19 | 368.77 | 363.84 |
372.41
|
363.84
|
1.6M | 1.61% | ||||
| Jun 18 | 362.92 | 359.85 |
366.24
|
359.07
|
650K | 0.63% | ||||
| Jun 17 | 360.66 | 358.28 |
363.3
|
355.58
|
735K | 1.58% | ||||
| Jun 16 | 355.04 | 353.53 |
357.23
|
347.12
|
744K | 1.90% | ||||
| Jun 15 | 348.43 | 338.71 |
349.33
|
336.89
|
600K | 2% | ||||
| Jun 12 | 341.61 | 340.43 |
345.63
|
333.44
|
698K | 1.39% | ||||
| Jun 11 | 336.92 | 355.2 |
355.2
|
335.85
|
1.3M | -6.16% | ||||
| Jun 10 | 359.05 | 362.21 |
362.89
|
354.71
|
748K | 0.35% | ||||
| Jun 9 | 357.78 | 357.6 |
361.58
|
354
|
653K | -0.29% | ||||
| Jun 8 | 358.81 | 350.96 |
360.02
|
350.96
|
831K | 1.33% | ||||
| Jun 5 | 354.11 | 357.18 |
363.39
|
352.58
|
1.1M | -1.2% | ||||
| Jun 4 | 358.4 | 356.33 |
362.94
|
355.53
|
1.1M | 0.02% | ||||
| Jun 3 | 358.32 | 366.05 |
366.4
|
355.88
|
887K | -2.11% | ||||
| Jun 2 | 366.05 | 364.4 |
366.07
|
358.36
|
861K | 0.18% | ||||
| Jun 1 | 365.41 | 361.14 |
369.59
|
358
|
613K | 0.65% | ||||
| May 29 | 363.05 | 372 |
372.87
|
359.31
|
1.8M | -2.67% | ||||
| May 28 | 373.01 | 362.35 |
377.73
|
360.01
|
1.5M | 2.53% | ||||
| May 27 | 363.82 | 354.42 |
365
|
349.26
|
1.2M | 2.66% | ||||
| May 26 | 354.41 | 357.3 |
361.86
|
353.72
|
1.5M | -0.08% | ||||
| May 22 | 354.7 | 349.42 |
354.86
|
346.11
|
710K | 1.51% | ||||
| May 21 | 349.42 | 355.57 |
355.96
|
344.05
|
1.0M | -2.32% | ||||
| May 20 | 357.73 | 344.93 |
359.5
|
344.93
|
1.7M | 4.43% | ||||
| May 19 | 342.55 | 342.34 |
345.23
|
339.67
|
1.0M | -0.46% | ||||
| May 18 | 344.14 | 338.87 |
348.57
|
338.87
|
1.1M | 2.73% | ||||
| May 15 | 335 | 323.67 |
335.72
|
322.13
|
1.2M | 3.72% | ||||
| May 14 | 322.99 | 322 |
325.2
|
320
|
907K | -0.12% | ||||
| May 13 | 323.39 | 322.69 |
335.49
|
320.23
|
1.1M | 0.57% | ||||
| May 12 | 321.55 | 319.86 |
332.26
|
314.47
|
1.5M | 0.39% | ||||
| May 11 | 320.31 | 309.11 |
320.95
|
306.29
|
1.2M | 3.37% | ||||
| May 8 | 309.87 | 317.33 |
318
|
308.05
|
687K | -1.11% | ||||
| May 7 | 313.36 | 317.12 |
317.77
|
312.3
|
554K | -0.53% | ||||
| May 6 | 315.04 | 311.71 |
318.23
|
310.6
|
564K | 1.54% | ||||
| May 5 | 310.25 | 310.37 |
313.68
|
307.84
|
700K | 0.67% | ||||
| May 4 | 308.2 | 305.2 |
309.42
|
304.09
|
611K | 0.76% | ||||
| May 1 | 305.88 | 317.16 |
317.42
|
303.31
|
1.0M | -4.12% | ||||
| Apr 30 | 319.03 | 316.21 |
320.1
|
312.15
|
991K | 0.50% | ||||
| Apr 29 | 317.45 | 319.91 |
324
|
314.84
|
1.3M | 1.17% | ||||
| Apr 28 | 313.79 | 315.07 |
317.25
|
304.6
|
971K | -0.25% | ||||
| Apr 27 | 314.58 | 312.93 |
318.49
|
311.89
|
830K | 1.78% | ||||
| Apr 24 | 309.07 | 308.74 |
311.11
|
305.79
|
979K | -1.16% | ||||
| Apr 23 | 312.71 | 311.43 |
321.33
|
311.43
|
851K | 0.37% | ||||
| Apr 22 | 311.56 | 313.74 |
314.93
|
309.01
|
1.0M | 0.37% | ||||
| Apr 21 | 310.4 | 311 |
314.98
|
307.8
|
1.3M | -3.87% | ||||
| Apr 20 | 322.88 | 312.67 |
324.95
|
309.01
|
1.7M | 2.06% | ||||
| Apr 17 | 316.36 | 309.57 |
317.21
|
306.42
|
1.3M | 4.24% | ||||
| Apr 16 | 303.5 | 300.64 |
304.24
|
294.04
|
946K | 3.13% | ||||
| Apr 15 | 294.29 | 290.33 |
295.9
|
288.26
|
1.1M | -1.21% | ||||
| Apr 14 | 297.88 | 292.54 |
299.71
|
292.08
|
1.1M | 2.91% | ||||
| Apr 13 | 289.45 | 281.94 |
289.87
|
281.5
|
1.1M | 0.64% | ||||
| Apr 9 | 287.62 | 281.56 |
287.76
|
279.46
|
1.2M | 2.36% | ||||
| Apr 8 | 280.99 | 281.62 |
283.41
|
276.17
|
1.4M | 0.12% | ||||
| Apr 7 | 280.64 | 284.63 |
286.63
|
280.39
|
1.5M | 0.95% | ||||
| Apr 6 | 278.01 | 271.43 |
279.1
|
269.49
|
1.4M | 5.51% | ||||
| Apr 3 | 263.5 | 270.35 |
274.33
|
259.45
|
872K | -3.48% | ||||
| Apr 2 | 272.99 | 254.4 |
273.84
|
254.16
|
1.3M | 6.45% | ||||
| Apr 1 | 256.46 | 265.92 |
270
|
251.14
|
1.9M | -6.1% | ||||
| Mar 31 | 273.12 | 271.35 |
276.06
|
267.9
|
1.7M | -1.13% | ||||
| Mar 30 | 276.23 | 266.79 |
277.32
|
266.04
|
1.7M | 2.67% | ||||
| Mar 27 | 269.05 | 264.74 |
270.27
|
260.07
|
1.4M | -1.96% | ||||
| Mar 26 | 274.42 | 253.34 |
276.62
|
253.34
|
1.8M | 10.51% | ||||
| Mar 25 | 248.32 | 252 |
258.71
|
247.5
|
1.7M | -2.31% | ||||
| Mar 24 | 254.18 | 246.91 |
254.97
|
243.87
|
1.8M | 6.91% | ||||
| Mar 23 | 237.76 | 239.64 |
250
|
234.54
|
2.1M | -1.75% | ||||
| Mar 20 | 242 | 232.24 |
252.95
|
229
|
3.2M | 7.65% | ||||
| Mar 19 | 224.8 | 207.13 |
229.36
|
199.01
|
1.7M | 7.46% | ||||
| Mar 18 | 209.2 | 212.14 |
223.92
|
197
|
1.9M | -7.34% | ||||
| Mar 17 | 225.76 | 214.89 |
232.47
|
207.49
|
1.7M | 6.99% | ||||
| Mar 16 | 211.02 | 210.3 |
228.54
|
205.78
|
1.9M | -9.56% | ||||
| Mar 13 | 233.33 | 232.53 |
235.5
|
211.24
|
2.5M | 4.50% | ||||
| Mar 12 | 223.28 | 229.83 |
235.6
|
222.32
|
2.3M | -9.24% | ||||
| Mar 11 | 246.01 | 261.43 |
263.93
|
241.47
|
1.9M | -8.26% | ||||
| Mar 10 | 268.15 | 266.8 |
270.69
|
257.23
|
1.5M | 3.21% | ||||
| Mar 9 | 259.8 | 257.64 |
268.38
|
255.36
|
1.7M | -5.33% | ||||
| Mar 6 | 274.42 | 265.96 |
275.82
|
265.96
|
1.1M | -0.58% | ||||
| Mar 5 | 276.02 | 273.95 |
280.02
|
272.37
|
1.1M | -2.17% | ||||
| Mar 4 | 282.13 | 276 |
282.42
|
273.1
|
956K | 3.34% | ||||
| Mar 3 | 273 | 277.4 |
285.34
|
270.72
|
1.4M | -1.9% | ||||
| Mar 2 | 278.28 | 268.02 |
278.39
|
265.35
|
1.8M | 4.75% | ||||
| Feb 28 | 265.67 | 253.74 |
265.88
|
252.43
|
2.7M | 2.21% | ||||
| Feb 27 | 259.93 | 268.49 |
273.64
|
258.97
|
2.3M | -5.38% | ||||
| Feb 26 | 274.7 | 271.96 |
280.78
|
271.05
|
1.4M | 1.76% | ||||
| Feb 25 | 269.95 | 282.65 |
282.99
|
269.04
|
1.6M | -3.97% | ||||
| Feb 24 | 281.12 | 288.34 |
289.67
|
279
|
1.4M | -5.01% | ||||
| Feb 21 | 295.94 | 300 |
301.43
|
294.79
|
722K | -1.5% | ||||
| Feb 20 | 300.46 | 304 |
305.39
|
297.73
|
698K | -0.9% | ||||
| Feb 19 | 303.2 | 301.68 |
305.45
|
300.5
|
1.3M | 1.09% | ||||
| Feb 18 | 299.92 | 299 |
300.06
|
296.91
|
814K | 0.33% | ||||
| Feb 14 | 298.92 | 292.92 |
300.07
|
292.09
|
1.5M | 2.59% | ||||
| Feb 13 | 291.38 | 292.64 |
293.62
|
290.56
|
2.2M | -0.65% | ||||
| Feb 12 | 293.28 | 297.63 |
298.29
|
291.53
|
1.9M | -0.92% | ||||
| Feb 11 | 296 | 296.9 |
298.74
|
295.09
|
3.5M | 0.54% | ||||
| Feb 10 | 294.41 | 294.36 |
295.56
|
293.5
|
1.2M | 0.04% | ||||
| Feb 7 | 294.3 | 301 |
301.37
|
293.81
|
1.1M | -2.3% | ||||
| Feb 6 | 301.23 | 302.75 |
302.99
|
299.81
|
706K | 0.29% | ||||
| Feb 5 | 300.35 | 300.28 |
302.54
|
297.61
|
1.8M | 1.47% | ||||
| Feb 4 | 296 | 297.78 |
298.99
|
295.79
|
1.1M | 0.88% | ||||
| Feb 3 | 293.41 | 293.1 |
296.18
|
292.13
|
1.0M | 1.15% | ||||
| Jan 31 | 290.07 | 296.24 |
296.83
|
288.86
|
1.5M | -2% | ||||
| Jan 30 | 296 | 297.5 |
315.24
|
295.25
|
3.3M | -5.52% | ||||
| Jan 29 | 313.3 | 315 |
316.51
|
312.11
|
1.3M | -0.31% | ||||
| Jan 28 | 314.28 | 315.46 |
316.66
|
312.42
|
1.1M | 0.11% | ||||
| Jan 27 | 313.92 | 314.62 |
316.75
|
311.46
|
859K | -1.77% | ||||
| Jan 24 | 319.58 | 327.72 |
328.31
|
318.28
|
1.1M | -2.27% | ||||
| Jan 23 | 327 | 330.32 |
330.61
|
326.66
|
944K | -1.21% | ||||
| Jan 22 | 331 | 328.76 |
332.62
|
328.18
|
826K | 0.81% | ||||
| Jan 21 | 328.33 | 323.22 |
330.53
|
322.13
|
1.3M | 1.11% | ||||
| Jan 17 | 324.72 | 327.73 |
327.93
|
320.46
|
1.1M | -0.38% | ||||
| Jan 16 | 325.96 | 323.43 |
326.45
|
321.59
|
723K | 1.74% | ||||
| Jan 15 | 320.39 | 320 |
322.17
|
318.02
|
1.2M | 1.03% | ||||
| Jan 14 | 317.11 | 324.08 |
325.49
|
317.02
|
2.2M | -1.87% | ||||
| Jan 13 | 323.15 | 335.91 |
337.81
|
312.82
|
2.3M | -3.69% | ||||
| Jan 10 | 335.53 | 336.61 |
339.63
|
333.66
|
951K | 0.28% | ||||
| Jan 9 | 334.6 | 334.99 |
336.97
|
332.64
|
880K | 0.73% | ||||
| Jan 8 | 332.16 | 328.32 |
334.5
|
326.74
|
680K | 0.75% | ||||
| Jan 7 | 329.69 | 328.21 |
331.17
|
326.11
|
789K | 1.28% | ||||
| Jan 6 | 325.53 | 320.97 |
325.71
|
318.77
|
761K | 0.87% | ||||
| Jan 3 | 322.73 | 322.49 |
325.14
|
321.01
|
1.3M | -1.31% | ||||
| Jan 2 | 327 | 329.05 |
332.85
|
323.29
|
777K | -1.43% | ||||
| Dec 31 | 331.74 | 328.58 |
331.96
|
327.7
|
462K | 1.10% | ||||
| Dec 30 | 328.14 | 332.25 |
332.58
|
324.76
|
855K | -1.25% | ||||
| Dec 27 | 332.29 | 332.53 |
332.78
|
329.43
|
442K | 0.29% | ||||
| Dec 26 | 331.34 | 335.51 |
336
|
330.14
|
866K | -1.24% | ||||
| Dec 24 | 335.49 | 330.41 |
336.63
|
330.41
|
364K | 0.44% | ||||
| Dec 23 | 334.02 | 329.72 |
334.32
|
328
|
1.0M | 1.18% | ||||
| Dec 20 | 330.14 | 326.75 |
331.16
|
324.79
|
1.8M | 1.52% | ||||
| Dec 19 | 325.2 | 325.23 |
326.27
|
318.08
|
700K | -0.01% | ||||
| Dec 18 | 325.23 | 323.54 |
326.6
|
320.75
|
862K | 0.55% | ||||
| Dec 17 | 323.45 | 328 |
328
|
320.51
|
686K | -1.31% | ||||
| Dec 16 | 327.74 | 327.35 |
328.85
|
325.17
|
807K | 0.93% | ||||
| Dec 13 | 324.72 | 322.62 |
326.03
|
319.57
|
623K | 0.85% | ||||
| Dec 12 | 321.99 | 320.89 |
324.93
|
319
|
792K | 0.44% | ||||
| Dec 11 | 320.57 | 326 |
326
|
317.44
|
799K | -1.95% | ||||
| Dec 10 | 326.94 | 326.01 |
329.3
|
324.11
|
790K | 0.11% | ||||
| Dec 9 | 326.59 | 326.19 |
328.05
|
323.6
|
799K | 0.04% | ||||
| Dec 6 | 326.47 | 321 |
328.39
|
319.64
|
936K | 2.08% | ||||
| Dec 5 | 319.81 | 320 |
321.34
|
318.99
|
473K | 0.04% | ||||
| Dec 4 | 319.68 | 321.69 |
322.42
|
319.36
|
705K | -1.02% | ||||
| Dec 3 | 322.97 | 317.52 |
323.37
|
315.51
|
678K | 1.03% | ||||
| Dec 2 | 319.67 | 320.33 |
321.82
|
316.77
|
834K | -0.34% | ||||
| Nov 29 | 320.76 | 320 |
322.78
|
318.62
|
444K | -0.06% | ||||
| Nov 27 | 320.94 | 319.82 |
321.1
|
318.84
|
720K | 0.48% | ||||
| Nov 26 | 319.41 | 317 |
321.23
|
315.27
|
1.1M | 0.69% | ||||
| Nov 25 | 317.23 | 315.52 |
318
|
314.21
|
713K | 0.51% | ||||
| Nov 22 | 315.62 | 313.86 |
316
|
312.06
|
605K | 0.89% | ||||
| Nov 21 | 312.85 | 313.94 |
314.67
|
309.36
|
577K | -0.65% | ||||
| Nov 20 | 314.91 | 308.61 |
315.79
|
308.39
|
1.1M | 1.25% | ||||
| Nov 19 | 311.01 | 307.31 |
313.84
|
307
|
862K | 1.42% | ||||
| Nov 18 | 306.67 | 305.9 |
306.85
|
301.93
|
997K | 0.22% | ||||
| Nov 15 | 305.99 | 301.05 |
306.49
|
299.24
|
750K | 2.53% | ||||
| Nov 14 | 298.44 | 299.56 |
300.24
|
294.9
|
562K | 0.07% | ||||
| Nov 13 | 298.22 | 295.29 |
298.65
|
294.24
|
383K | 0.84% | ||||
| Nov 12 | 295.73 | 295.87 |
299
|
294.25
|
607K | 0.25% | ||||
| Nov 11 | 295 | 293.02 |
295.62
|
290.82
|
744K | 0.55% | ||||
| Nov 8 | 293.39 | 293 |
294.95
|
290.26
|
936K | -0.63% | ||||
| Nov 7 | 295.25 | 299.35 |
299.82
|
293.33
|
933K | -0.67% | ||||
| Nov 6 | 297.25 | 300.9 |
301.32
|
293.06
|
827K | -1.2% | ||||
| Nov 5 | 300.87 | 305.06 |
307.32
|
300.64
|
755K | -0.93% | ||||
| Nov 4 | 303.68 | 302.97 |
305.46
|
300.14
|
739K | 1.08% | ||||
| Nov 1 | 300.45 | 297.28 |
303.79
|
296.84
|
904K | 1.67% | ||||
| Oct 31 | 295.52 | 296.34 |
300.34
|
291.95
|
906K | -0.33% | ||||
| Oct 30 | 296.51 | 301.58 |
302.21
|
292.9
|
1.1M | -1.75% | ||||
| Oct 29 | 301.79 | 303 |
307.84
|
300
|
1.0M | -0.75% | ||||
| Oct 28 | 304.06 | 292.93 |
311.13
|
291.48
|
2.4M | 4.62% | ||||
| Oct 25 | 290.64 | 298.85 |
299.46
|
279.76
|
4.9M | -7.88% | ||||
| Oct 24 | 315.5 | 313.37 |
315.8
|
309.01
|
1.1M | 0.93% | ||||
| Oct 23 | 312.59 | 309.77 |
315.63
|
308.54
|
661K | 1.15% | ||||
| Oct 22 | 309.05 | 314.38 |
317.71
|
308.36
|
721K | -1.52% | ||||
| Oct 21 | 313.83 | 309.75 |
314.97
|
309.75
|
635K | 1.42% | ||||
| Oct 18 | 309.44 | 311.26 |
312.48
|
307.18
|
598K | -0.36% | ||||
| Oct 17 | 310.55 | 311.84 |
312.7
|
309.2
|
595K | 0.28% | ||||
| Oct 16 | 309.67 | 311.98 |
312.86
|
307.64
|
657K | -0.8% | ||||
| Oct 15 | 312.17 | 309.97 |
313.24
|
308.84
|
625K | 0.60% | ||||
| Oct 14 | 310.31 | 302.62 |
310.42
|
302.49
|
767K | 2.55% | ||||
| Oct 11 | 302.58 | 302.34 |
307.5
|
302.1
|
681K | 1.48% | ||||
| Oct 10 | 298.18 | 296.8 |
299.69
|
295
|
525K | 0.41% | ||||
| Oct 9 | 296.96 | 291.42 |
299.1
|
291.4
|
880K | 2.98% | ||||
| Oct 8 | 288.36 | 297.66 |
300.75
|
286
|
1.1M | -4.4% | ||||
| Oct 7 | 301.63 | 300.68 |
305.5
|
299.03
|
541K | -0.23% | ||||
| Oct 4 | 302.34 | 296.58 |
302.55
|
296.51
|
681K | 1.80% | ||||
| Oct 3 | 297 | 288 |
297
|
286.05
|
856K | 3.02% | ||||
| Oct 2 | 288.29 | 294.9 |
295.32
|
285.67
|
1.3M | -2.61% | ||||
| Oct 1 | 296.02 | 304.22 |
308.33
|
295.48
|
767K | -2.7% | ||||
| Sep 30 | 304.22 | 300.82 |
306.06
|
300.01
|
650K | 0.98% | ||||
| Sep 27 | 301.28 | 301.62 |
304.13
|
298.38
|
644K | 0.87% | ||||
| Sep 26 | 298.68 | 299.88 |
302.31
|
297.42
|
625K | -0.49% | ||||
| Sep 25 | 300.15 | 295.72 |
301.51
|
292.51
|
707K | 1.65% | ||||
| Sep 24 | 295.28 | 307.05 |
307.37
|
293.84
|
1.4M | -3.45% | ||||
| Sep 23 | 305.83 | 307.73 |
309.48
|
304.8
|
738K | -1.21% | ||||
| Sep 20 | 309.57 | 303.47 |
310.43
|
302.82
|
1.8M | 1.43% | ||||
| Sep 19 | 305.2 | 301.2 |
306.74
|
301.2
|
795K | 0.72% | ||||
| Sep 18 | 303.01 | 298.69 |
303.13
|
297.78
|
958K | 1.59% | ||||
| Sep 17 | 298.27 | 301.17 |
303.75
|
297.24
|
974K | -0.87% | ||||
| Sep 16 | 300.89 | 299.19 |
303.18
|
296.8
|
1.0M | -0.01% | ||||
| Sep 13 | 300.91 | 297.86 |
303.68
|
297.81
|
1.3M | 1.14% | ||||
| Sep 12 | 297.52 | 292.2 |
300.29
|
291.95
|
2.0M | 2.71% | ||||
| Sep 11 | 289.66 | 278.39 |
289.87
|
277.82
|
1.8M | 4.93% | ||||
| Sep 10 | 276.04 | 264.56 |
277.46
|
263.3
|
1.3M | 3.45% | ||||
| Sep 9 | 266.84 | 271.5 |
272.25
|
265.41
|
1.6M | -1.17% | ||||
| Sep 6 | 270 | 271.26 |
272.96
|
269.63
|
1.4M | -0.65% | ||||
| Sep 5 | 271.78 | 274.62 |
274.62
|
271.16
|
1.7M | 0.03% | ||||
| Sep 4 | 271.71 | 274 |
274.69
|
268
|
1.3M | -0.17% | ||||
| Sep 3 | 272.18 | 279.88 |
280.36
|
269.86
|
1.4M | -3.26% | ||||
| Aug 30 | 281.34 | 285.42 |
286.29
|
280.08
|
666K | -1.3% | ||||
| Aug 29 | 285.06 | 285.69 |
286.71
|
283.38
|
591K | 1.22% | ||||
| Aug 28 | 281.62 | 283.41 |
284.48
|
281.07
|
620K | -1.19% | ||||
| Aug 27 | 285.02 | 284.56 |
289
|
283.25
|
659K | 0.97% | ||||
| Aug 26 | 282.28 | 281.93 |
282.78
|
279.2
|
810K | 1.02% | ||||
| Aug 23 | 279.44 | 288.94 |
289.44
|
278.12
|
1.2M | -3.17% | ||||
| Aug 22 | 288.58 | 290.27 |
291.36
|
285.71
|
450K | -0.66% | ||||
| Aug 21 | 290.5 | 285.54 |
290.63
|
284.71
|
506K | 2.06% | ||||
| Aug 20 | 284.65 | 288.65 |
290
|
284.51
|
622K | -1.39% | ||||
| Aug 19 | 288.65 | 290 |
290
|
286.59
|
715K | 0.87% | ||||
| Aug 16 | 286.17 | 288.17 |
291.36
|
285.49
|
927K | 0.49% | ||||
| Aug 15 | 284.77 | 286.81 |
287.42
|
282.41
|
716K | -0.11% | ||||
| Aug 14 | 285.07 | 288.36 |
289.45
|
284.14
|
1.0M | -3.03% | ||||
| Aug 13 | 293.99 | 289.53 |
297.88
|
288.01
|
822K | 1.26% | ||||
| Aug 12 | 290.34 | 292.09 |
294.1
|
288.73
|
747K | -1.24% | ||||
| Aug 9 | 294 | 298.54 |
299.4
|
292.36
|
830K | -1.49% | ||||
| Aug 8 | 298.44 | 293.09 |
298.72
|
291.4
|
825K | 1.90% | ||||
| Aug 7 | 292.87 | 290.07 |
293.77
|
285.59
|
840K | 0.32% | ||||
| Aug 6 | 291.94 | 291.34 |
292.45
|
285.37
|
992K | 1% | ||||
| Aug 5 | 289.06 | 292.75 |
294.66
|
286.76
|
1.3M | -2.8% | ||||
| Aug 2 | 297.38 | 301 |
301
|
292.58
|
1.0M | -1.42% | ||||
| Aug 1 | 301.66 | 300 |
306.07
|
298.63
|
1.2M | 0.76% | ||||
| Jul 31 | 299.38 | 300.76 |
303.94
|
296.4
|
1.7M | -0.19% | ||||
| Jul 30 | 299.96 | 298.86 |
304
|
294.83
|
2.4M | -1.46% | ||||
| Jul 29 | 304.41 | 301.34 |
305.3
|
298.88
|
1.1M | 1.17% | ||||
| Jul 26 | 300.9 | 300 |
302.98
|
296.08
|
910K | 0.77% | ||||
| Jul 25 | 298.6 | 304.73 |
304.73
|
297.92
|
834K | -1.78% | ||||
| Jul 24 | 304.01 | 304 |
306.93
|
301.97
|
929K | -0.21% | ||||
| Jul 23 | 304.64 | 300 |
305.77
|
297.07
|
1.4M | 2.13% | ||||
| Jul 22 | 298.28 | 294.56 |
299.36
|
293.87
|
1.2M | 1.73% | ||||
| Jul 19 | 293.2 | 297.79 |
298.2
|
291
|
1.7M | -1.79% | ||||
| Jul 18 | 298.55 | 303 |
304.93
|
295.95
|
1.6M | -1.44% | ||||
| Jul 17 | 302.9 | 302.3 |
305.11
|
302.09
|
1.3M | 0.20% | ||||
| Jul 16 | 302.3 | 303.1 |
306
|
301.46
|
1.8M | 0% | ||||
| Jul 15 | 302.29 | 305.17 |
306.9
|
300.52
|
3.5M | -0.9% | ||||
| Jul 12 | 305.05 | 310.25 |
312.47
|
303.92
|
8.5M | -16.12% | ||||
| Jul 11 | 363.66 | 371.31 |
371.31
|
359.03
|
1.8M | -2.43% | ||||
| Jul 10 | 372.7 | 376.5 |
380.76
|
371.38
|
1.2M | -1.2% | ||||
| Jul 9 | 377.24 | 372.65 |
377.66
|
368.79
|
940K | 0.57% | ||||
| Jul 8 | 375.12 | 377.59 |
378
|
372.1
|
755K | -0.82% | ||||
| Jul 5 | 378.23 | 378.83 |
379.54
|
373.64
|
600K | 0.11% | ||||
| Jul 3 | 377.82 | 372.15 |
378.17
|
371.62
|
541K | 1.74% | ||||
| Jul 2 | 371.37 | 372 |
372.48
|
365.31
|
487K | 0.19% | ||||
| Jul 1 | 370.67 | 371.29 |
371.61
|
367.99
|
993K | 0.68% | ||||
| Jun 28 | 368.15 | 357.24 |
369
|
354.64
|
1.2M | 3.27% | ||||
| Jun 27 | 356.5 | 358.94 |
359.17
|
352.53
|
681K | 0.04% | ||||
| Jun 26 | 356.37 | 358.15 |
359
|
354.48
|
738K | -0.48% | ||||
| Jun 25 | 358.08 | 358.21 |
362.16
|
354.88
|
754K | 0.10% | ||||
| Jun 24 | 357.74 | 361.6 |
363.28
|
357.61
|
755K | -1.06% | ||||
| Jun 21 | 361.56 | 356.9 |
363.57
|
355.84
|
1.6M | 0.83% | ||||
| Jun 20 | 358.57 | 355.32 |
359.79
|
352.25
|
981K | 1.88% | ||||
| Jun 19 | 351.94 | 346.48 |
352.82
|
346.33
|
910K | 1.18% | ||||
| Jun 18 | 347.85 | 353.72 |
354.1
|
347.4
|
950K | -0.93% | ||||
| Jun 17 | 351.11 | 344.92 |
352.61
|
344.69
|
912K | 2.07% | ||||
| Jun 14 | 344 | 341.3 |
344.36
|
340.43
|
741K | 0.80% | ||||
| Jun 13 | 341.28 | 340 |
342.71
|
338.54
|
578K | 0.63% | ||||
| Jun 12 | 339.15 | 334.53 |
340
|
333.89
|
543K | 0.97% | ||||
| Jun 11 | 335.89 | 340.25 |
344.59
|
333.55
|
796K | -0.36% | ||||
| Jun 10 | 337.12 | 335.03 |
341.24
|
334.57
|
1.1M | 0.49% | ||||
| Jun 7 | 335.49 | 321.04 |
340.11
|
320.48
|
1.3M | 5.31% | ||||
| Jun 6 | 318.56 | 318.18 |
320
|
317.09
|
503K | 0.13% | ||||
| Jun 5 | 318.14 | 315.56 |
319.57
|
314.57
|
710K | 1.37% | ||||
| Jun 4 | 313.83 | 307.2 |
314.23
|
304.08
|
917K | 3.33% | ||||
| Jun 3 | 303.72 | 306.88 |
312.55
|
302.72
|
1.1M | -1.04% | ||||
| May 31 | 306.91 | 308.03 |
310.97
|
306.1
|
845K | -1.38% | ||||
| May 30 | 311.2 | 309.26 |
313.73
|
309
|
635K | 0.95% | ||||
| May 29 | 308.28 | 310.42 |
313.91
|
307.3
|
649K | -1.51% | ||||
| May 28 | 313 | 312.82 |
319.75
|
312.77
|
1.2M | 0.18% | ||||
| May 24 | 312.45 | 311.64 |
315.5
|
311.64
|
600K | 1.13% | ||||
| May 23 | 308.97 | 310 |
313.2
|
305.5
|
708K | -1.23% | ||||
| May 22 | 312.83 | 304.44 |
314.21
|
303.95
|
628K | 2.08% | ||||
| May 21 | 306.47 | 304.17 |
313.3
|
304.17
|
870K | 1.96% | ||||
| May 20 | 300.59 | 304.62 |
306.9
|
300.35
|
766K | -2.29% | ||||
| May 17 | 307.63 | 307.1 |
313.19
|
307.1
|
744K | -0.72% | ||||
| May 16 | 309.85 | 307.41 |
310.55
|
307.41
|
843K | 1.07% | ||||
| May 15 | 306.58 | 301.95 |
308.23
|
301
|
895K | 0.66% | ||||
| May 14 | 304.56 | 303.25 |
307.38
|
301.55
|
1.1M | 1.23% | ||||
| May 13 | 300.87 | 307.95 |
309.99
|
300.42
|
1.1M | -4.73% | ||||
| May 10 | 315.81 | 315.32 |
319.08
|
306.36
|
1.1M | -0.49% | ||||
| May 9 | 317.37 | 318.32 |
318.75
|
310.64
|
1.0M | -0.64% | ||||
| May 8 | 319.43 | 318.59 |
322.83
|
316.1
|
715K | -0.34% | ||||
| May 7 | 320.51 | 321.45 |
323.26
|
317.52
|
908K | -1.31% | ||||
| May 6 | 324.76 | 318.07 |
326.3
|
316
|
891K | -0.23% | ||||
| May 3 | 325.52 | 315.74 |
325.95
|
314.64
|
1.2M | 4.10% | ||||
| May 2 | 312.69 | 309.22 |
314.9
|
308.63
|
831K | 0.83% | ||||
| May 1 | 310.12 | 311.77 |
312.89
|
308.4
|
853K | -0.6% | ||||
| Apr 30 | 312 | 312.49 |
315
|
309.31
|
1.2M | -0.01% | ||||
| Apr 29 | 312.04 | 313.74 |
316.75
|
306.85
|
1.6M | -0.64% | ||||
| Apr 26 | 314.04 | 315 |
315.8
|
305.19
|
2.2M | -1.62% | ||||
| Apr 25 | 319.2 | 314.12 |
320.85
|
312.5
|
1.3M | 1.49% | ||||
| Apr 24 | 314.52 | 321.96 |
323.42
|
314
|
907K | -2.34% | ||||
| Apr 23 | 322.06 | 315.42 |
325.12
|
314.01
|
1.4M | 0.93% | ||||
| Apr 22 | 319.09 | 318.58 |
321.42
|
315.75
|
528K | 0.02% | ||||
| Apr 18 | 319.03 | 321.77 |
323.46
|
312.5
|
1.1M | 0.11% | ||||
| Apr 17 | 318.69 | 330.93 |
331.68
|
315.35
|
1.2M | -3.28% | ||||
| Apr 16 | 329.5 | 336.1 |
339.79
|
327.18
|
975K | -1.68% | ||||
| Apr 15 | 335.12 | 338.62 |
340.06
|
333.68
|
1.1M | -0.96% | ||||
| Apr 12 | 338.37 | 331.86 |
340.4
|
331.18
|
1.5M | 3% | ||||
| Apr 11 | 328.52 | 325 |
328.58
|
322.81
|
889K | 1.13% | ||||
| Apr 10 | 324.86 | 317.01 |
325.49
|
314.4
|
1.0M | 2.60% | ||||
| Apr 9 | 316.64 | 320.92 |
322.56
|
315.35
|
921K | -2.15% | ||||
| Apr 8 | 323.61 | 322.13 |
324
|
314.09
|
1.1M | 0.03% | ||||
| Apr 5 | 323.5 | 317.36 |
323.62
|
316.16
|
843K | 2.69% | ||||
| Apr 4 | 315.02 | 318.03 |
318.55
|
311.84
|
543K | -1.31% | ||||
| Apr 3 | 319.2 | 318.86 |
321.73
|
317.04
|
807K | 0.98% | ||||
| Apr 2 | 316.1 | 315 |
318.31
|
311.27
|
667K | -0.23% | ||||
| Apr 1 | 316.84 | 314.45 |
318.41
|
314.07
|
949K | 1.98% | ||||
| Mar 29 | 310.69 | 308.27 |
311.13
|
305.55
|
856K | 1.82% | ||||
| Mar 28 | 305.14 | 303 |
305.9
|
301.12
|
532K | 1.02% | ||||
| Mar 27 | 302.07 | 306.93 |
308.34
|
299.66
|
702K | -1.77% | ||||
| Mar 26 | 307.5 | 305.97 |
308.98
|
304.15
|
553K | 0% | ||||