Keysight Technologies, Inc.
- Industry Scientific & Technical Instruments
- Sector Technology
- Market Cap
- Earnings
About
Profile
Keysight Technologies, or Keysight, is an American company that manufactures electronics test and measurement equipment and software. In 2014, Keysight was spun off from Agilent Technologies, taking with it the product lines focused on electronics and rad
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
KEYS
...
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.
- Keysight Non-GAAP EPS of $1.63 beats by $0.04, revenue of $1.26B beats by $10M
- Keysight FQ1 2024 Earnings Preview
- Keysight cut to Neutral at J.P. Morgan on limited near-term positive catalysts
- 30 most inexpensive stocks with the highest exposure to China sales - Goldman
- Top high-quality growth stocks poised to outperform - MS
- 25 bottom 90% market cap Tech stocks with highest growth-at-a-reasonable-price rank - BMO
- Keysight Technologies EVP and CFO Neil Dougherty discloses sale of 14,686 shares
- Keysight Technologies execs sell stock worth ~$2.9M - filings
- Keysight remains top pick at Morgan Stanley heading into 2024, Coherent downgraded
- Top equities with the largest retail order imbalance – JPM strategy
- Keysight Non-GAAP EPS of $1.99 beats by $0.12, revenue of $1.31B beats by $10M
- Goldman Sachs 2024 stock strategy - sales growth
- Keysight Q4 2023 Earnings Preview
- Quant stock news sentiment measure keeps improving - BofA
- Morgan Stanley upgrades Keysight to Overweight, sees path to 2025 double-digit earnings growth
- Biggest stock movers today: Bloomin' Brands, XPeng, Farfetch and more
- Keysight stock tumbles ~10% after Barclays cuts rating on lack of growth catalysts until H2'24
- Keysight Non-GAAP EPS of $2.19 beats by $0.15, revenue of $1.38B in-line
- Keysight Q3 2023 Earnings Preview
- Keysight Technologies slips as BofA downgrades on cooling 5G demand
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 17, 2023 | 157.66 | 159.98 |
161.65
|
155.92
|
2.7M | 7.60% | ||||
| May 16, 2023 | 146.52 | 148.13 |
149.23
|
146.34
|
1.9M | -1.53% | ||||
| May 15, 2023 | 148.8 | 146 |
148.85
|
144.9
|
1.5M | 2.43% | ||||
| May 12, 2023 | 145.27 | 145.29 |
145.54
|
143.99
|
876K | 0.53% | ||||
| May 11, 2023 | 144.51 | 145.84 |
145.84
|
143.53
|
1.0M | -0.8% | ||||
| May 10, 2023 | 145.67 | 144.68 |
145.77
|
143.43
|
1.1M | 1.87% | ||||
| May 9, 2023 | 143 | 141.93 |
143.17
|
141.47
|
549K | -0.09% | ||||
| May 8, 2023 | 143.13 | 144.35 |
144.83
|
142.61
|
593K | -0.37% | ||||
| May 5, 2023 | 143.66 | 142 |
143.84
|
141.71
|
849K | 1.69% | ||||
| May 4, 2023 | 141.27 | 142.04 |
142.61
|
140.67
|
860K | -0.91% | ||||
| May 3, 2023 | 142.57 | 143.49 |
144.99
|
142.52
|
1.2M | 0.11% | ||||
| May 2, 2023 | 142.42 | 144.03 |
144.39
|
141.17
|
1.4M | -1.47% | ||||
| May 1, 2023 | 144.54 | 144.71 |
145.99
|
144.46
|
1.6M | -0.07% | ||||
| Apr 28, 2023 | 144.64 | 141.46 |
144.72
|
141.4
|
1.9M | 1.94% | ||||
| Apr 27, 2023 | 141.89 | 141.45 |
142.18
|
139.63
|
1.2M | 0.45% | ||||
| Apr 26, 2023 | 141.25 | 141.12 |
142.08
|
140.64
|
1.1M | -0.51% | ||||
| Apr 25, 2023 | 141.97 | 146.6 |
146.6
|
141.87
|
1.9M | -3.31% | ||||
| Apr 24, 2023 | 146.83 | 147.94 |
148.32
|
145.91
|
798K | -1.04% | ||||
| Apr 21, 2023 | 148.37 | 148.3 |
148.82
|
147.22
|
574K | 0.39% | ||||
| Apr 20, 2023 | 147.8 | 147.16 |
149.23
|
146.3
|
989K | -0.56% | ||||
| Apr 19, 2023 | 148.63 | 149.61 |
149.71
|
146.93
|
1.5M | -1.09% | ||||
| Apr 18, 2023 | 150.27 | 153.74 |
153.95
|
149.78
|
1.8M | -1.8% | ||||
| Apr 17, 2023 | 153.03 | 158.7 |
158.7
|
151.5
|
1.9M | -4.09% | ||||
| Apr 14, 2023 | 159.56 | 159.61 |
161.65
|
158.76
|
721K | -0.13% | ||||
| Apr 13, 2023 | 159.76 | 158.09 |
160.14
|
157.38
|
888K | 1.31% | ||||
| Apr 12, 2023 | 157.69 | 157.72 |
159.6
|
157.29
|
1.0M | 0.97% | ||||
| Apr 11, 2023 | 156.17 | 158.08 |
158.43
|
155.95
|
920K | -0.79% | ||||
| Apr 10, 2023 | 157.41 | 155 |
157.44
|
155
|
499K | 1.07% | ||||
| Apr 6, 2023 | 155.75 | 154.5 |
156.68
|
153.66
|
870K | -0.13% | ||||
| Apr 5, 2023 | 155.96 | 156.49 |
157.35
|
155.53
|
914K | -0.85% | ||||
| Apr 4, 2023 | 157.3 | 161.36 |
161.77
|
156.51
|
1.7M | -2.34% | ||||
| Apr 3, 2023 | 161.07 | 159.91 |
161.32
|
159.29
|
682K | -0.25% | ||||
| Mar 31, 2023 | 161.48 | 158.63 |
161.71
|
158.32
|
932K | 2.16% | ||||
| Mar 30, 2023 | 158.07 | 158.27 |
159.44
|
157.58
|
689K | 0.91% | ||||
| Mar 29, 2023 | 156.65 | 157.13 |
157.45
|
155.51
|
602K | 0.86% | ||||
| Mar 28, 2023 | 155.31 | 155.45 |
155.48
|
153.99
|
483K | -0.28% | ||||
| Mar 27, 2023 | 155.75 | 157.72 |
158.1
|
155.65
|
555K | -0.61% | ||||
| Mar 24, 2023 | 156.7 | 156.18 |
156.75
|
154.68
|
931K | 0.17% | ||||
| Mar 23, 2023 | 156.44 | 155.66 |
159
|
154.9
|
1.5M | 1.04% | ||||
| Mar 22, 2023 | 154.83 | 156.62 |
159.28
|
154.77
|
726K | -1.54% | ||||
| Mar 21, 2023 | 157.25 | 156.99 |
157.85
|
155.63
|
976K | 1.09% | ||||
| Mar 20, 2023 | 155.56 | 154.88 |
157.88
|
154.88
|
831K | 0.26% | ||||
| Mar 17, 2023 | 155.16 | 155.51 |
155.93
|
152.89
|
2.4M | -0.15% | ||||
| Mar 16, 2023 | 155.39 | 154.21 |
155.92
|
153.66
|
2.0M | 0.61% | ||||
| Mar 15, 2023 | 154.45 | 154.16 |
155.47
|
152.58
|
913K | -1.48% | ||||
| Mar 14, 2023 | 156.77 | 156.83 |
158.3
|
155.09
|
1.0M | 1.67% | ||||
| Mar 13, 2023 | 154.19 | 153.38 |
157.22
|
152.27
|
966K | -0.21% | ||||
| Mar 10, 2023 | 154.51 | 157.18 |
157.73
|
153.21
|
859K | -1.85% | ||||
| Mar 9, 2023 | 157.42 | 159.21 |
160.34
|
157.21
|
1.2M | -0.61% | ||||
| Mar 8, 2023 | 158.38 | 158.5 |
159.28
|
156.97
|
1.5M | 0.23% | ||||
| Mar 7, 2023 | 158.01 | 159.99 |
160.68
|
157.33
|
1.1M | -0.85% | ||||
| Mar 6, 2023 | 159.36 | 160.34 |
161.43
|
158.95
|
1.1M | -0.21% | ||||
| Mar 3, 2023 | 159.7 | 157.5 |
159.7
|
157.33
|
1.1M | 1.18% | ||||
| Mar 2, 2023 | 157.84 | 155.78 |
157.9
|
154.7
|
1.1M | 0.46% | ||||
| Mar 1, 2023 | 157.12 | 159.49 |
160.65
|
155.79
|
1.2M | -1.78% | ||||
| Feb 28, 2023 | 159.96 | 160.92 |
161.6
|
159.72
|
1.9M | -0.79% | ||||
| Feb 27, 2023 | 161.23 | 159.38 |
161.77
|
158.85
|
1.2M | 2.17% | ||||
| Feb 24, 2023 | 157.81 | 158.78 |
158.98
|
154.79
|
1.6M | -1.9% | ||||
| Feb 23, 2023 | 160.86 | 160.87 |
161.99
|
158.41
|
2.7M | 0.71% | ||||
| Feb 22, 2023 | 159.72 | 160.65 |
163.51
|
151.31
|
6.3M | -12.71% | ||||
| Feb 21, 2023 | 182.98 | 184.29 |
185.69
|
182.98
|
1.7M | -1.51% | ||||
| Feb 17, 2023 | 185.78 | 185.89 |
187.49
|
185.08
|
1.1M | -0.93% | ||||
| Feb 16, 2023 | 187.52 | 186.65 |
187.88
|
185.96
|
311K | -0.53% | ||||
| Feb 15, 2023 | 188.51 | 184.67 |
188.57
|
184.67
|
910K | 1.77% | ||||
| Feb 14, 2023 | 185.24 | 183.86 |
186.73
|
183.21
|
902K | 0.67% | ||||
| Feb 13, 2023 | 184 | 181.31 |
184.39
|
181.02
|
647K | 1.80% | ||||
| Feb 10, 2023 | 180.75 | 181.25 |
182.13
|
180.26
|
1.1M | -0.97% | ||||
| Feb 9, 2023 | 182.52 | 183.08 |
184.83
|
181.6
|
1.1M | 0.63% | ||||
| Feb 8, 2023 | 181.38 | 182.02 |
183.41
|
180.37
|
576K | -0.87% | ||||
| Feb 7, 2023 | 182.97 | 178.48 |
183.35
|
177.67
|
892K | 2.09% | ||||
| Feb 6, 2023 | 179.23 | 179.62 |
180.86
|
178.56
|
862K | -1.2% | ||||
| Feb 3, 2023 | 181.4 | 180.29 |
184.61
|
180.29
|
708K | -0.43% | ||||
| Feb 2, 2023 | 182.18 | 181.49 |
183.55
|
179.72
|
1.1M | 1.50% | ||||
| Feb 1, 2023 | 179.49 | 178.22 |
180.48
|
175.98
|
1.1M | 0.08% | ||||
| Jan 31, 2023 | 179.35 | 177.34 |
179.44
|
176.72
|
998K | 1.38% | ||||
| Jan 30, 2023 | 176.91 | 176.13 |
177.79
|
175.54
|
1.1M | -0.3% | ||||
| Jan 27, 2023 | 177.45 | 178.81 |
179.84
|
177.24
|
1.2M | -1.45% | ||||
| Jan 26, 2023 | 180.06 | 181.47 |
182.33
|
179.06
|
1.1M | -0.44% | ||||
| Jan 25, 2023 | 180.85 | 177.71 |
180.89
|
175.85
|
1.0M | 0.36% | ||||
| Jan 24, 2023 | 180.21 | 180.55 |
181.72
|
178.92
|
569K | -0.19% | ||||
| Jan 23, 2023 | 180.55 | 178.77 |
181.96
|
177.75
|
1.0M | 0.91% | ||||
| Jan 20, 2023 | 178.92 | 177.11 |
179.27
|
176
|
1.0M | 1.24% | ||||
| Jan 19, 2023 | 176.72 | 180.43 |
181.34
|
176.2
|
1.1M | -2.63% | ||||
| Jan 18, 2023 | 181.49 | 186.02 |
188.01
|
181.26
|
1.1M | -1.88% | ||||
| Jan 17, 2023 | 184.96 | 180.98 |
185.8
|
180.61
|
1.5M | 2.41% | ||||
| Jan 13, 2023 | 180.61 | 177.16 |
180.9
|
177.16
|
953K | 1.51% | ||||
| Jan 12, 2023 | 177.92 | 179.37 |
180.5
|
177.63
|
668K | -0.85% | ||||
| Jan 11, 2023 | 179.44 | 175.91 |
179.45
|
174.69
|
905K | 0.80% | ||||
| Jan 10, 2023 | 178.01 | 177.24 |
178.47
|
175.85
|
1.1M | 0.79% | ||||
| Jan 9, 2023 | 176.61 | 177.28 |
180.62
|
175.98
|
1.2M | 0.68% | ||||
| Jan 6, 2023 | 175.42 | 171.42 |
176.4
|
170.29
|
701K | 3.88% | ||||
| Jan 5, 2023 | 168.87 | 169.14 |
170.39
|
167.81
|
792K | -0.95% | ||||
| Jan 4, 2023 | 170.49 | 172.81 |
174.03
|
168.92
|
682K | -0.26% | ||||
| Jan 3, 2023 | 170.94 | 172.87 |
172.87
|
169.4
|
913K | -0.08% | ||||
| Dec 30 | 171.07 | 170.5 |
171.11
|
169.06
|
433K | -0.66% | ||||
| Dec 29 | 172.2 | 169.4 |
172.55
|
168.63
|
517K | 2.71% | ||||
| Dec 28 | 167.66 | 169.79 |
170.62
|
167.44
|
461K | -1.16% | ||||
| Dec 27 | 169.63 | 169.95 |
170.54
|
168.31
|
509K | -0.12% | ||||
| Dec 23 | 169.83 | 169.32 |
170.07
|
168.09
|
563K | 0.03% | ||||
| Dec 22 | 169.78 | 172.57 |
172.86
|
166.43
|
859K | -2.46% | ||||
| Dec 21 | 174.07 | 173.07 |
174.74
|
172.11
|
709K | 1% | ||||
| Dec 20 | 172.34 | 171.01 |
173.09
|
170.9
|
887K | 0.56% | ||||
| Dec 19 | 171.38 | 173.59 |
173.72
|
170.65
|
767K | -1.42% | ||||
| Dec 16 | 173.85 | 174.48 |
175.4
|
173.3
|
1.6M | -1.32% | ||||
| Dec 15 | 176.18 | 180.46 |
180.48
|
175.94
|
756K | -3.72% | ||||
| Dec 14 | 182.98 | 184.81 |
186.73
|
181.89
|
841K | -1.2% | ||||
| Dec 13 | 185.2 | 187.35 |
189.45
|
183.32
|
1.1M | 1.15% | ||||
| Dec 12 | 183.1 | 181.43 |
183.1
|
180.21
|
769K | 1.32% | ||||
| Dec 9 | 180.72 | 181.1 |
182.78
|
180.37
|
1.5M | -0.18% | ||||
| Dec 8 | 181.05 | 179.03 |
181.98
|
178.58
|
948K | 1.89% | ||||
| Dec 7 | 177.7 | 175.98 |
177.87
|
174.48
|
576K | 0.49% | ||||
| Dec 6 | 176.83 | 177.91 |
178.79
|
174.89
|
631K | -0.97% | ||||
| Dec 5 | 178.56 | 178.88 |
179.28
|
176.95
|
713K | -1.09% | ||||
| Dec 2 | 180.53 | 179.09 |
180.74
|
178.04
|
812K | -0.52% | ||||
| Dec 1 | 181.48 | 180.85 |
185.58
|
180.85
|
979K | 0.33% | ||||
| Nov 30 | 180.89 | 173.43 |
180.93
|
172.46
|
1.7M | 4.49% | ||||
| Nov 29 | 173.11 | 173.45 |
174.96
|
172.82
|
919K | -0.28% | ||||
| Nov 28 | 173.59 | 175.09 |
176.64
|
173.02
|
1.3M | -1.72% | ||||
| Nov 25 | 176.62 | 176.5 |
177.25
|
175.88
|
414K | 0.33% | ||||
| Nov 23 | 176.04 | 174.97 |
177.92
|
174.53
|
831K | 1.01% | ||||
| Nov 22 | 174.28 | 172.82 |
175.83
|
172.24
|
916K | 1.25% | ||||
| Nov 21 | 172.13 | 170.96 |
173.43
|
170.96
|
1.3M | 0.13% | ||||
| Nov 18 | 171.9 | 172 |
173.76
|
168.9
|
1.3M | 3.54% | ||||
| Nov 17 | 166.03 | 164.31 |
166.38
|
163.21
|
1.1M | -0.32% | ||||
| Nov 16 | 166.57 | 172.02 |
172.02
|
166.52
|
958K | -3.43% | ||||
| Nov 15 | 172.48 | 174.19 |
175.99
|
171.33
|
783K | 0.84% | ||||
| Nov 14 | 171.04 | 171.34 |
174.64
|
171
|
897K | -0.66% | ||||
| Nov 11 | 172.18 | 171.2 |
172.89
|
170.17
|
1.0M | 0.27% | ||||
| Nov 10 | 171.71 | 167 |
171.9
|
165.99
|
1.3M | 6.64% | ||||
| Nov 9 | 161.02 | 162.76 |
163.08
|
160.63
|
703K | -1.59% | ||||
| Nov 8 | 163.62 | 164.26 |
166.07
|
162.02
|
1.0M | 0.06% | ||||
| Nov 7 | 163.52 | 165.04 |
165.64
|
162.08
|
960K | -0.2% | ||||
| Nov 4 | 163.85 | 169.14 |
169.14
|
159.38
|
1.6M | -1.87% | ||||
| Nov 3 | 166.97 | 165.57 |
168.52
|
164.15
|
796K | -0.08% | ||||
| Nov 2 | 167.1 | 173.5 |
173.89
|
166.93
|
1.2M | -3.95% | ||||
| Nov 1 | 173.98 | 176.22 |
176.57
|
172.74
|
756K | -0.1% | ||||
| Oct 31 | 174.15 | 176.17 |
176.26
|
173.07
|
1.0M | -1.97% | ||||
| Oct 28 | 177.65 | 173.62 |
177.73
|
172.89
|
823K | 2.46% | ||||
| Oct 27 | 173.39 | 176.15 |
176.71
|
173.06
|
865K | -1.07% | ||||
| Oct 26 | 175.27 | 173.46 |
176.92
|
172.01
|
929K | 0.90% | ||||
| Oct 25 | 173.71 | 169.23 |
173.79
|
169.23
|
902K | 2.54% | ||||
| Oct 24 | 169.4 | 169.54 |
169.82
|
166.97
|
1.2M | 0.26% | ||||
| Oct 21 | 168.96 | 160.96 |
169.63
|
160.87
|
1.1M | 5.07% | ||||
| Oct 20 | 160.8 | 161.3 |
164.02
|
159.13
|
813K | -0.22% | ||||
| Oct 19 | 161.15 | 159.85 |
161.79
|
159.26
|
630K | -0.03% | ||||
| Oct 18 | 161.2 | 163.04 |
163.78
|
159.87
|
687K | 1.31% | ||||
| Oct 17 | 159.11 | 157.58 |
159.95
|
157.43
|
736K | 3.16% | ||||
| Oct 14 | 154.24 | 157.98 |
158.99
|
154.04
|
1.1M | -1.75% | ||||
| Oct 13 | 156.99 | 150.09 |
157.37
|
149.73
|
1.2M | 2.09% | ||||
| Oct 12 | 153.78 | 157.36 |
157.72
|
153.73
|
927K | -1.42% | ||||
| Oct 11 | 156 | 159.75 |
159.85
|
155.22
|
883K | -2.69% | ||||
| Oct 10 | 160.32 | 162.45 |
162.45
|
157.35
|
766K | -0.46% | ||||
| Oct 7 | 161.06 | 165.82 |
166.06
|
160.16
|
770K | -4.42% | ||||
| Oct 6 | 168.51 | 168.65 |
170.34
|
168.17
|
720K | -0.12% | ||||
| Oct 5 | 168.71 | 166.69 |
169.76
|
166.35
|
680K | 0.04% | ||||
| Oct 4 | 168.65 | 165.2 |
168.93
|
165.2
|
1.0M | 3.84% | ||||
| Oct 3 | 162.42 | 159.33 |
163.44
|
158.72
|
727K | 3.22% | ||||
| Sep 30 | 157.36 | 157.95 |
162.11
|
157.18
|
1.2M | -0.92% | ||||
| Sep 29 | 158.82 | 158.23 |
159.11
|
156.56
|
1.1M | -0.46% | ||||
| Sep 28 | 159.55 | 157.05 |
160.58
|
155.45
|
1.1M | 1.68% | ||||
| Sep 27 | 156.91 | 157.66 |
158.98
|
155.02
|
960K | 0.87% | ||||
| Sep 26 | 155.56 | 156.27 |
158.07
|
155.45
|
1.0M | -0.82% | ||||
| Sep 23 | 156.85 | 157.2 |
157.85
|
154.46
|
694K | -1.17% | ||||
| Sep 22 | 158.71 | 161.22 |
161.88
|
158.69
|
675K | -2.06% | ||||
| Sep 21 | 162.05 | 165.56 |
167.17
|
161.96
|
564K | -1.47% | ||||
| Sep 20 | 164.46 | 164.82 |
165.34
|
163.03
|
583K | -0.9% | ||||
| Sep 19 | 165.96 | 163.77 |
166.26
|
163.21
|
586K | 0.32% | ||||
| Sep 16 | 165.43 | 164.48 |
165.6
|
162.8
|
1.6M | -0.14% | ||||
| Sep 15 | 165.66 | 168.12 |
168.44
|
164.81
|
690K | -1.46% | ||||
| Sep 14 | 168.11 | 168.36 |
170.81
|
166.28
|
912K | -0.15% | ||||
| Sep 13 | 168.36 | 169.5 |
171.3
|
167.64
|
667K | -3.07% | ||||
| Sep 12 | 173.7 | 172.9 |
173.74
|
171.59
|
737K | 0.78% | ||||
| Sep 9 | 172.36 | 173.34 |
173.94
|
171.83
|
1.1M | -0.31% | ||||
| Sep 8 | 172.9 | 169.07 |
172.97
|
168.17
|
993K | 1.90% | ||||
| Sep 7 | 169.67 | 165.07 |
170.93
|
164.65
|
1.5M | 3.75% | ||||
| Sep 6 | 163.53 | 163.69 |
164.28
|
161.45
|
765K | 0.16% | ||||
| Sep 2 | 163.27 | 166.6 |
166.75
|
162.29
|
771K | -0.48% | ||||
| Sep 1 | 164.06 | 162.08 |
164.15
|
161.06
|
1.0M | 0.10% | ||||
| Aug 31 | 163.89 | 164.75 |
165.91
|
163.25
|
1.2M | -0.07% | ||||
| Aug 30 | 164 | 167.72 |
167.72
|
162.95
|
856K | -1.41% | ||||
| Aug 29 | 166.35 | 164.99 |
168.72
|
164.03
|
1.3M | -0.44% | ||||
| Aug 26 | 167.08 | 172.53 |
172.53
|
166.89
|
1.0M | -3.2% | ||||
| Aug 25 | 172.61 | 171.85 |
173.16
|
170.55
|
577K | 1.01% | ||||
| Aug 24 | 170.89 | 170.51 |
172.2
|
170.04
|
595K | 0.39% | ||||
| Aug 23 | 170.23 | 169.95 |
171.88
|
169.36
|
689K | -0.22% | ||||
| Aug 22 | 170.6 | 173.1 |
173.71
|
170.43
|
706K | -3.19% | ||||
| Aug 19 | 176.23 | 178.24 |
178.24
|
175.53
|
1,000K | -1.75% | ||||
| Aug 18 | 179.36 | 176.55 |
180.67
|
176.49
|
1.7M | 5.95% | ||||
| Aug 17 | 169.29 | 169.14 |
170.45
|
167.73
|
1.0M | -0.79% | ||||
| Aug 16 | 170.63 | 170.24 |
171.52
|
169
|
632K | -0.29% | ||||
| Aug 15 | 171.13 | 168.95 |
171.68
|
168.79
|
692K | 0.90% | ||||
| Aug 12 | 169.6 | 167.44 |
169.79
|
167.26
|
796K | 1.73% | ||||
| Aug 11 | 166.72 | 167.83 |
169.16
|
166.55
|
744K | 0.10% | ||||
| Aug 10 | 166.56 | 165.89 |
166.74
|
164.15
|
646K | 2.49% | ||||
| Aug 9 | 162.51 | 165.4 |
165.4
|
161.68
|
716K | -2.23% | ||||
| Aug 8 | 166.22 | 167.95 |
168.33
|
164.7
|
671K | -0.62% | ||||
| Aug 5 | 167.26 | 165.93 |
167.51
|
164.4
|
468K | -0.45% | ||||
| Aug 4 | 168.02 | 166.24 |
168.28
|
165.34
|
552K | 1.50% | ||||
| Aug 3 | 165.54 | 163.22 |
166.26
|
162.6
|
610K | 1.51% | ||||
| Aug 2 | 163.08 | 162.16 |
164
|
161.89
|
657K | -0.35% | ||||
| Aug 1 | 163.65 | 161.16 |
163.97
|
160.66
|
672K | 0.65% | ||||
| Jul 29 | 162.6 | 159.56 |
163.28
|
159.34
|
746K | 2.05% | ||||
| Jul 28 | 159.34 | 156.34 |
159.63
|
155.14
|
551K | 2.40% | ||||
| Jul 27 | 155.6 | 151.96 |
156.59
|
151.42
|
850K | 2.88% | ||||
| Jul 26 | 151.25 | 151.14 |
152.25
|
150.38
|
844K | -0.53% | ||||
| Jul 25 | 152.06 | 150.67 |
152.14
|
148.7
|
957K | 0.98% | ||||
| Jul 22 | 150.58 | 153.17 |
154.08
|
149.61
|
903K | -1.84% | ||||
| Jul 21 | 153.4 | 150.14 |
153.43
|
149.57
|
530K | 2.44% | ||||
| Jul 20 | 149.74 | 147.56 |
150.23
|
147.34
|
596K | 1.48% | ||||
| Jul 19 | 147.55 | 143.48 |
148.05
|
143.3
|
932K | 4.47% | ||||
| Jul 18 | 141.23 | 144.1 |
144.66
|
140.78
|
821K | -1.64% | ||||
| Jul 15 | 143.59 | 140.62 |
143.65
|
139.52
|
882K | 3.62% | ||||
| Jul 14 | 138.57 | 139.69 |
140.38
|
137.18
|
1.2M | -2.16% | ||||
| Jul 13 | 141.63 | 138.27 |
142.74
|
137.95
|
896K | 0.46% | ||||
| Jul 12 | 140.98 | 142.26 |
143.69
|
140.24
|
749K | -0.37% | ||||
| Jul 11 | 141.51 | 141.39 |
142.79
|
140
|
607K | -0.81% | ||||
| Jul 8 | 142.66 | 142.23 |
143.02
|
141.16
|
522K | -0.23% | ||||
| Jul 7 | 142.99 | 140.84 |
144.13
|
140.84
|
866K | 2.27% | ||||
| Jul 6 | 139.81 | 138.29 |
140.92
|
137.83
|
895K | 1.79% | ||||
| Jul 5 | 137.35 | 133.67 |
137.48
|
133.34
|
529K | 0.88% | ||||
| Jul 1 | 136.15 | 136.93 |
137.53
|
133.61
|
696K | -1.23% | ||||
| Jun 30 | 137.85 | 136.91 |
139.47
|
136.05
|
809K | -0.6% | ||||
| Jun 29 | 138.68 | 138.76 |
139.21
|
136.14
|
761K | -0.17% | ||||
| Jun 28 | 138.92 | 142.3 |
143
|
138.71
|
697K | -2.15% | ||||
| Jun 27 | 141.97 | 141.45 |
142.99
|
139.57
|
845K | 1.06% | ||||
| Jun 24 | 140.48 | 138.92 |
140.81
|
138.15
|
2.1M | 2.60% | ||||
| Jun 23 | 136.92 | 136.35 |
138.04
|
135.39
|
731K | 0.77% | ||||
| Jun 22 | 135.88 | 134.76 |
137.34
|
134.58
|
707K | -0.48% | ||||
| Jun 21 | 136.54 | 135.98 |
137.93
|
135.85
|
981K | 2.05% | ||||
| Jun 17 | 133.8 | 132.62 |
135.19
|
131.77
|
1.7M | 2.10% | ||||
| Jun 16 | 131.05 | 135.03 |
135.61
|
130.07
|
936K | -5.36% | ||||
| Jun 15 | 138.47 | 136.72 |
140.49
|
136.01
|
827K | 2.44% | ||||
| Jun 14 | 135.17 | 134.42 |
135.63
|
132.5
|
927K | 1.21% | ||||
| Jun 13 | 133.55 | 137.22 |
138.02
|
133.1
|
944K | -4.97% | ||||
| Jun 10 | 140.53 | 141.4 |
142.36
|
139.35
|
986K | -2.31% | ||||
| Jun 9 | 143.86 | 143.98 |
145.93
|
143.84
|
1.1M | -0.7% | ||||
| Jun 8 | 144.87 | 147.61 |
148.8
|
144.45
|
652K | -2.41% | ||||
| Jun 7 | 148.45 | 145.37 |
148.86
|
145.24
|
819K | 1.24% | ||||
| Jun 6 | 146.63 | 148.66 |
150
|
145.93
|
580K | -0.07% | ||||
| Jun 3 | 146.73 | 146.61 |
147.51
|
145.62
|
482K | -1.38% | ||||
| Jun 2 | 148.78 | 143.02 |
148.87
|
142.4
|
677K | 3.64% | ||||
| Jun 1 | 143.55 | 146.18 |
147.31
|
142.4
|
825K | -1.41% | ||||
| May 31 | 145.6 | 145.22 |
147.85
|
143.72
|
1.9M | 0.25% | ||||
| May 27 | 145.23 | 143.15 |
145.25
|
142.68
|
866K | 2.81% | ||||
| May 26 | 141.26 | 138.2 |
141.94
|
137.4
|
865K | 2.77% | ||||
| May 25 | 137.45 | 137.97 |
139.36
|
136.27
|
935K | -1.01% | ||||
| May 24 | 138.85 | 138.92 |
139.79
|
136.88
|
1.1M | -0.93% | ||||
| May 23 | 140.16 | 138.95 |
140.7
|
138.32
|
1.0M | 1.71% | ||||
| May 20 | 137.8 | 138.7 |
139.37
|
133.44
|
1.4M | 0.51% | ||||
| May 19 | 137.1 | 135.84 |
139.91
|
135.18
|
1.2M | 0.81% | ||||
| May 18 | 136 | 137 |
141.15
|
134.41
|
2.2M | -3.11% | ||||
| May 17 | 140.37 | 138.22 |
140.56
|
136.56
|
1.6M | 3.84% | ||||
| May 16 | 135.18 | 135.4 |
136.68
|
134.21
|
866K | -1.09% | ||||
| May 13 | 136.67 | 132.82 |
137.73
|
132.26
|
961K | 4.64% | ||||
| May 12 | 130.61 | 130.41 |
132.02
|
127.93
|
1.2M | -0.32% | ||||
| May 11 | 131.03 | 134.32 |
135.99
|
130.74
|
783K | -3.01% | ||||
| May 10 | 135.09 | 134.69 |
136.82
|
131.34
|
1.0M | 2.19% | ||||
| May 9 | 132.2 | 136 |
136.99
|
131.43
|
1.9M | -4.74% | ||||
| May 6 | 138.78 | 139.38 |
140.22
|
136.2
|
987K | -1.51% | ||||
| May 5 | 140.91 | 144.71 |
145.23
|
139.46
|
781K | -3.88% | ||||
| May 4 | 146.6 | 143.57 |
146.79
|
140.65
|
949K | 2.57% | ||||
| May 3 | 142.93 | 141.68 |
144.1
|
141.33
|
951K | 0.75% | ||||
| May 2 | 141.87 | 140.17 |
142.08
|
138.03
|
1.1M | 1.14% | ||||
| Apr 29 | 140.27 | 144.69 |
145.5
|
140
|
1.1M | -3.38% | ||||
| Apr 28 | 145.18 | 143.34 |
146.04
|
141.57
|
876K | 2.74% | ||||
| Apr 27 | 141.31 | 140.82 |
143.83
|
140.74
|
1.0M | -0.05% | ||||
| Apr 26 | 141.38 | 145.83 |
146.08
|
141.36
|
1.1M | -3.8% | ||||
| Apr 25 | 146.96 | 144.46 |
146.96
|
143.23
|
742K | 1.16% | ||||
| Apr 22 | 145.28 | 148.74 |
149.81
|
145.05
|
700K | -2.73% | ||||
| Apr 21 | 149.35 | 152.92 |
153.86
|
148.89
|
927K | -1.24% | ||||
| Apr 20 | 151.22 | 149.92 |
152.41
|
149.36
|
1.0M | 1.93% | ||||
| Apr 19 | 148.36 | 145.18 |
148.5
|
145.18
|
987K | 2.13% | ||||
| Apr 18 | 145.27 | 143.79 |
146.12
|
143.49
|
699K | 0.93% | ||||
| Apr 14 | 143.93 | 148.16 |
148.16
|
143.79
|
853K | -2.26% | ||||
| Apr 13 | 147.26 | 147.05 |
148.12
|
146.16
|
651K | 0.41% | ||||
| Apr 12 | 146.66 | 149.3 |
150.55
|
146.28
|
863K | -0.5% | ||||
| Apr 11 | 147.4 | 148.74 |
149.59
|
146.82
|
571K | -1.6% | ||||
| Apr 8 | 149.79 | 150.51 |
151.59
|
148.85
|
886K | -1.01% | ||||
| Apr 7 | 151.32 | 151.52 |
153.16
|
150.13
|
1.2M | -0.15% | ||||
| Apr 6 | 151.54 | 152.78 |
153.03
|
150.43
|
1.2M | -2.2% | ||||
| Apr 5 | 154.95 | 159.45 |
159.46
|
154.26
|
882K | -2.91% | ||||
| Apr 4 | 159.59 | 158.12 |
160.76
|
158.12
|
841K | 0.75% | ||||
| Apr 1 | 158.4 | 158.99 |
159.99
|
156.55
|
997K | 0.27% | ||||
| Mar 31 | 157.97 | 161.06 |
162.1
|
157.97
|
1.3M | -1.77% | ||||
| Mar 30 | 160.81 | 163.59 |
163.99
|
159.9
|
687K | -2.58% | ||||
| Mar 29 | 165.07 | 164.17 |
166.52
|
162.69
|
906K | 3.14% | ||||
| Mar 28 | 160.04 | 160.46 |
161.95
|
158.81
|
944K | -0.04% | ||||
| Mar 25 | 160.11 | 160 |
160.28
|
156.84
|
869K | 0.65% | ||||
| Mar 24 | 159.08 | 157.13 |
159.29
|
156.81
|
913K | 1.75% | ||||
| Mar 23 | 156.35 | 158.04 |
159.29
|
155.07
|
792K | -1.58% | ||||
| Mar 22 | 158.86 | 161.18 |
162.75
|
158.65
|
1.4M | -0.89% | ||||
| Mar 21 | 160.28 | 161 |
162.16
|
158.18
|
1.1M | -0.7% | ||||
| Mar 18 | 161.41 | 156.74 |
161.69
|
156.14
|
1.7M | 2.97% | ||||
| Mar 17 | 156.75 | 153.15 |
156.87
|
152.69
|
1.1M | 1.52% | ||||
| Mar 16 | 154.41 | 151.66 |
156.16
|
150.32
|
1.3M | 3.17% | ||||
| Mar 15 | 149.66 | 145.47 |
149.94
|
145.19
|
1.2M | 3.94% | ||||
| Mar 14 | 143.98 | 145.94 |
148.99
|
143.68
|
1.2M | -1.3% | ||||
| Mar 11 | 145.87 | 149.16 |
149.68
|
145.73
|
871K | -0.42% | ||||
| Mar 10 | 146.49 | 147.69 |
149.07
|
145.58
|
858K | -3.02% | ||||
| Mar 9 | 151.05 | 150.46 |
152.36
|
149.36
|
940K | 3.25% | ||||
| Mar 8 | 146.29 | 146.86 |
150.49
|
145.18
|
1.1M | -0.39% | ||||
| Mar 7 | 146.87 | 151.7 |
152.98
|
146.82
|
1.3M | -3.16% | ||||
| Mar 4 | 151.67 | 154 |
154.96
|
150.5
|
959K | -2.4% | ||||
| Mar 3 | 155.4 | 158.36 |
159.46
|
154.55
|
1.0M | -1.56% | ||||
| Mar 2 | 157.86 | 154.67 |
158.84
|
154.41
|
955K | 2.98% | ||||
| Mar 1 | 153.29 | 157.08 |
158.38
|
151.9
|
1.5M | -2.59% | ||||
| Feb 28 | 157.37 | 158.28 |
158.93
|
155.33
|
1.3M | -1.63% | ||||
| Feb 25 | 159.98 | 157.99 |
160.44
|
156.96
|
959K | 0.93% | ||||
| Feb 24 | 158.5 | 148 |
159.04
|
147.77
|
1.2M | 3.36% | ||||
| Feb 23 | 153.35 | 159.62 |
160.19
|
153.25
|
1.4M | -3.3% | ||||
| Feb 22 | 158.59 | 160.01 |
162.13
|
157.16
|
1.3M | -1.25% | ||||
| Feb 18 | 160.59 | 161.48 |
163.92
|
156.46
|
1.9M | -2.97% | ||||
| Feb 17 | 165.5 | 167.98 |
168.88
|
165.2
|
1.2M | -2.72% | ||||
| Feb 16 | 170.13 | 168.38 |
170.42
|
166.13
|
1.1M | 0.21% | ||||
| Feb 15 | 169.77 | 168.44 |
169.79
|
167.05
|
1.1M | 2.31% | ||||
| Feb 14 | 165.93 | 164.85 |
167.15
|
163.84
|
1.5M | 0.54% | ||||
| Feb 11 | 165.04 | 170.43 |
171.98
|
164.14
|
1.4M | -2.48% | ||||
| Feb 10 | 169.23 | 168.44 |
173.1
|
167.5
|
1.1M | -1.7% | ||||
| Feb 9 | 172.15 | 171.06 |
172.35
|
169.57
|
775K | 2.21% | ||||
| Feb 8 | 168.42 | 165.16 |
168.66
|
164.56
|
1.7M | 1.41% | ||||
| Feb 7 | 166.08 | 166.21 |
168.16
|
165.57
|
1.4M | -0.08% | ||||
| Feb 4 | 166.21 | 164.82 |
167.81
|
164.1
|
1.1M | 0.20% | ||||
| Feb 3 | 165.88 | 168.12 |
169.11
|
165.5
|
1.1M | -3.14% | ||||
| Feb 2 | 171.26 | 170.27 |
173
|
170.05
|
1.1M | 1.30% | ||||
| Feb 1 | 169.06 | 170.13 |
170.62
|
165.45
|
1.4M | 0.14% | ||||
| Jan 31 | 168.82 | 164.76 |
169.07
|
164.5
|
1.8M | 2.93% | ||||
| Jan 28 | 164.02 | 161.97 |
164.08
|
156.63
|
2.5M | 1.80% | ||||
| Jan 27 | 161.12 | 169.92 |
170.63
|
160.79
|
2.2M | -4.37% | ||||
| Jan 26 | 168.49 | 171.5 |
174.54
|
166.88
|
1.6M | -0.17% | ||||
| Jan 25 | 168.77 | 171.38 |
172.21
|
167.38
|
1.5M | -3.76% | ||||
| Jan 24 | 175.36 | 171.69 |
176.02
|
166.79
|
1.5M | 1.12% | ||||
| Jan 21 | 173.42 | 175.53 |
177.05
|
173.04
|
3.3M | -2.29% | ||||
| Jan 20 | 177.48 | 181.84 |
183.93
|
176.95
|
1.3M | -1.65% | ||||
| Jan 19 | 180.45 | 181.66 |
185
|
179.8
|
1.1M | -0.53% | ||||
| Jan 18 | 181.42 | 183.66 |
185.17
|
180.96
|
1.1M | -3.06% | ||||
| Jan 14 | 187.14 | 185 |
187.26
|
184.44
|
1.0M | 0.28% | ||||
| Jan 13 | 186.61 | 190.4 |
191.78
|
186.22
|
1.2M | -1.99% | ||||
| Jan 12 | 190.4 | 192.75 |
193.92
|
189.88
|
745K | -0.68% | ||||
| Jan 11 | 191.7 | 188 |
191.85
|
185.85
|
984K | 2.63% | ||||
| Jan 10 | 186.78 | 185.79 |
186.95
|
182.17
|
1.4M | -0.65% | ||||
| Jan 7 | 188 | 191.98 |
193.06
|
186.85
|
1.0M | -2.38% | ||||
| Jan 6 | 192.59 | 192.2 |
194.83
|
190.43
|
798K | 0.22% | ||||
| Jan 5 | 192.16 | 196.38 |
197
|
191.96
|
1.1M | -2.63% | ||||
| Jan 4 | 197.36 | 202.65 |
202.67
|
194.75
|
1.3M | -2.62% | ||||
| Jan 3 | 202.66 | 205.88 |
207.22
|
201.48
|
936K | -1.86% | ||||
| Dec 31 | 206.51 | 206.57 |
207.73
|
206
|
505K | -0.14% | ||||
| Dec 30 | 206.8 | 207.64 |
209.08
|
206.7
|
545K | -0.24% | ||||
| Dec 29 | 207.29 | 208.25 |
208.48
|
206.54
|
398K | 0.19% | ||||
| Dec 28 | 206.89 | 207.93 |
208.06
|
205.34
|
451K | -0.5% | ||||
| Dec 27 | 207.93 | 202.55 |
208.17
|
202.55
|
814K | 3.23% | ||||
| Dec 23 | 201.43 | 200.71 |
203.09
|
200.57
|
637K | 0.41% | ||||
| Dec 22 | 200.61 | 197.91 |
200.82
|
196.92
|
816K | 1.53% | ||||
| Dec 21 | 197.58 | 195.6 |
197.66
|
194.47
|
978K | 1.73% | ||||
| Dec 20 | 194.22 | 196.06 |
197.25
|
192.08
|
1.1M | -1.51% | ||||
| Dec 17 | 197.2 | 197.48 |
199.58
|
196.52
|
2.1M | -0.7% | ||||
| Dec 16 | 198.59 | 203.61 |
204.9
|
198.04
|
1.3M | -2.66% | ||||
| Dec 15 | 204.01 | 199 |
204.29
|
197.44
|
1.0M | 3.04% | ||||
| Dec 14 | 197.99 | 203.14 |
203.14
|
195.33
|
1.2M | -2.99% | ||||
| Dec 13 | 204.09 | 202.39 |
205.48
|
201.25
|
1.1M | 1.11% | ||||
| Dec 10 | 201.85 | 200.97 |
202.09
|
198.93
|
816K | 0.61% | ||||
| Dec 9 | 200.63 | 201.75 |
203.49
|
200.08
|
685K | -0.77% | ||||
| Dec 8 | 202.19 | 202.44 |
204.05
|
201.63
|
952K | -0.12% | ||||
| Dec 7 | 202.43 | 199.69 |
203.12
|
199.33
|
1.4M | 3.73% | ||||
| Dec 6 | 195.15 | 199.98 |
199.98
|
192.63
|
1.2M | -2.05% | ||||
| Dec 3 | 199.23 | 200 |
201.49
|
196.05
|
1.3M | 0.38% | ||||
| Dec 2 | 198.48 | 193.5 |
199.93
|
193.07
|
1.2M | 2.48% | ||||
| Dec 1 | 193.67 | 197 |
198.45
|
193.45
|
1.3M | -0.42% | ||||
| Nov 30 | 194.48 | 196.31 |
197.84
|
193.34
|
2.4M | -1.65% | ||||
| Nov 29 | 197.74 | 194 |
198.97
|
193.9
|
1.4M | 3.33% | ||||
| Nov 26 | 191.37 | 197.67 |
199.32
|
190.69
|
810K | -4.15% | ||||
| Nov 24 | 199.66 | 195.04 |
200.76
|
193.51
|
1.8M | 2.24% | ||||
| Nov 23 | 195.29 | 192.04 |
198.59
|
190.46
|
1.7M | 1.75% | ||||
| Nov 22 | 191.94 | 194.16 |
197.7
|
191.7
|
1.6M | -1.38% | ||||
| Nov 19 | 194.63 | 195 |
196.18
|
193.55
|
1.2M | 0.19% | ||||
| Nov 18 | 194.27 | 194.86 |
195.7
|
191.3
|
1.3M | -0.04% | ||||
| Nov 17 | 194.35 | 192 |
194.47
|
189.69
|
1.0M | 0.85% | ||||
| Nov 16 | 192.71 | 187.53 |
193.18
|
187.52
|
1.1M | 2.40% | ||||
| Nov 15 | 188.19 | 187.11 |
189.05
|
186.09
|
589K | 0.84% | ||||
| Nov 12 | 186.62 | 186.71 |
187
|
185.16
|
699K | 0.46% | ||||
| Nov 11 | 185.76 | 184.71 |
186.65
|
184.02
|
510K | 1.17% | ||||
| Nov 10 | 183.61 | 184.69 |
185.77
|
181.93
|
710K | -1.21% | ||||
| Nov 9 | 185.86 | 186 |
187.76
|
184.89
|
576K | -0.23% | ||||
| Nov 8 | 186.28 | 185.24 |
186.85
|
183.6
|
513K | 1.42% | ||||
| Nov 5 | 183.68 | 186.9 |
187.78
|
183.17
|
1.1M | -1.28% | ||||
| Nov 4 | 186.06 | 184 |
186.1
|
183.33
|
771K | 1.42% | ||||
| Nov 3 | 183.46 | 184.11 |
184.72
|
181.99
|
722K | -0.72% | ||||
| Nov 2 | 184.79 | 182 |
185.41
|
181.16
|
814K | 2.08% | ||||
| Nov 1 | 181.03 | 180.5 |
181.68
|
179.28
|
513K | 0.56% | ||||
| Oct 29 | 180.02 | 178.26 |
180.25
|
178.07
|
704K | 0.37% | ||||
| Oct 28 | 179.35 | 178 |
180.3
|
177.78
|
399K | 1.36% | ||||
| Oct 27 | 176.94 | 177.44 |
179.49
|
176.65
|
359K | -0.47% | ||||
| Oct 26 | 177.78 | 178.65 |
179
|
176.62
|
636K | 0.10% | ||||
| Oct 25 | 177.6 | 176.56 |
178.35
|
175.23
|
464K | 0.78% | ||||
| Oct 22 | 176.22 | 176.65 |
178.8
|
175.93
|
418K | -0.13% | ||||
| Oct 21 | 176.45 | 174.68 |
176.54
|
173.31
|
646K | 1.33% | ||||
| Oct 20 | 174.13 | 175 |
176.43
|
173.5
|
473K | -0.34% | ||||
| Oct 19 | 174.72 | 173.26 |
174.85
|
172.98
|
606K | 1.21% | ||||
| Oct 18 | 172.63 | 168.57 |
172.9
|
168.2
|
646K | 2.32% | ||||
| Oct 15 | 168.71 | 168.81 |
169.58
|
167.95
|
1.1M | 0.26% | ||||
| Oct 14 | 168.27 | 165.59 |
168.46
|
165.59
|
580K | 2.58% | ||||
| Oct 13 | 164.03 | 162.43 |
165
|
161.6
|
893K | 1.69% | ||||
| Oct 12 | 161.31 | 162.94 |
162.97
|
160.43
|
916K | -0.23% | ||||
| Oct 11 | 161.68 | 161.14 |
163.56
|
161.01
|
707K | -0.05% | ||||
| Oct 8 | 161.76 | 163.25 |
163.43
|
160.94
|
670K | -0.9% | ||||
| Oct 7 | 163.23 | 163.15 |
166.32
|
162.76
|
1.0M | 1.29% | ||||
| Oct 6 | 161.15 | 160.71 |
162.17
|
159.07
|
1.0M | -0.98% | ||||
| Oct 5 | 162.75 | 161.92 |
163.79
|
161.32
|
812K | 0.99% | ||||
| Oct 4 | 161.16 | 164.88 |
165.54
|
159.39
|
1.2M | -2.58% | ||||
| Oct 1 | 165.42 | 164.73 |
166.25
|
163.23
|
801K | 0.69% | ||||
| Sep 30 | 164.29 | 167.64 |
168.91
|
164.21
|
1.2M | -1.56% | ||||
| Sep 29 | 166.89 | 168.57 |
170.46
|
166.79
|
1.1M | -0.6% | ||||
| Sep 28 | 167.9 | 175.01 |
175.76
|
167.9
|
1.4M | -5.05% | ||||
| Sep 27 | 176.83 | 177.29 |
177.57
|
175.5
|
815K | -0.87% | ||||
| Sep 24 | 178.38 | 178.87 |
179.12
|
177.64
|
577K | -0.76% | ||||
| Sep 23 | 179.75 | 177.63 |
180.71
|
177.34
|
634K | 1.71% | ||||
| Sep 22 | 176.72 | 174.92 |
177.51
|
174.28
|
643K | 1.43% | ||||
| Sep 21 | 174.23 | 175.29 |
175.29
|
172.77
|
704K | 0.20% | ||||
| Sep 20 | 173.88 | 174.88 |
174.88
|
172.53
|
1.1M | -2.01% | ||||
| Sep 17 | 177.45 | 178.52 |
179.99
|
177.18
|
1.2M | -1.3% | ||||
| Sep 16 | 179.78 | 179.33 |
179.99
|
178.11
|
603K | 0.08% | ||||
| Sep 15 | 179.64 | 178.61 |
180.4
|
177.77
|
573K | 0.83% | ||||
| Sep 14 | 178.17 | 178.93 |
179.15
|
177.5
|
917K | 0% | ||||
| Sep 13 | 178.17 | 181 |
181.09
|
176.9
|
1.4M | -1.09% | ||||
| Sep 10 | 180.14 | 181.95 |
182
|
179.92
|
628K | -0.36% | ||||
| Sep 9 | 180.79 | 181.91 |
181.91
|
180.16
|
927K | -0.37% | ||||
| Sep 8 | 181.46 | 180.7 |
181.56
|
179.31
|
528K | 0.16% | ||||
| Sep 7 | 181.17 | 181.1 |
182.49
|
180.43
|
576K | -0.06% | ||||
| Sep 3 | 181.28 | 180.25 |
182.14
|
180
|
716K | 0.55% | ||||
| Sep 2 | 180.29 | 179.73 |
180.32
|
178.98
|
555K | 0.88% | ||||
| Sep 1 | 178.72 | 178.96 |
179.85
|
177.01
|
1.3M | -0.37% | ||||
| Aug 31 | 179.38 | 180.04 |
180.07
|
177.28
|
946K | 0.16% | ||||
| Aug 30 | 179.09 | 177.77 |
180.4
|
177.77
|
596K | 0.89% | ||||
| Aug 27 | 177.51 | 176 |
178.32
|
174.82
|
787K | 1.10% | ||||
| Aug 26 | 175.58 | 174.58 |
175.9
|
173.96
|
1.1M | 0.54% | ||||
| Aug 25 | 174.64 | 174.79 |
175.32
|
173.93
|
1.1M | -0.17% | ||||
| Aug 24 | 174.93 | 173.25 |
175.14
|
172.75
|
1.1M | 2.11% | ||||
| Aug 23 | 171.32 | 169.49 |
172.91
|
169.34
|
804K | 1.50% | ||||
| Aug 20 | 168.79 | 166.36 |
169.22
|
166.08
|
807K | 1.26% | ||||
| Aug 19 | 166.69 | 163.64 |
168.94
|
161.11
|
1.4M | 1.85% | ||||
| Aug 18 | 163.66 | 163.8 |
165.26
|
163.11
|
1.1M | -0.46% | ||||
| Aug 17 | 164.42 | 165.75 |
165.81
|
163.18
|
543K | -1.34% | ||||
| Aug 16 | 166.65 | 165.59 |
166.69
|
164.47
|
453K | 0.33% | ||||
| Aug 13 | 166.1 | 165.43 |
166.25
|
164.16
|
504K | 0.65% | ||||
| Aug 12 | 165.03 | 165 |
165.11
|
163.23
|
576K | -0.01% | ||||
| Aug 11 | 165.05 | 165.61 |
165.62
|
163.67
|
585K | -0.35% | ||||
| Aug 10 | 165.63 | 167.58 |
167.99
|
164.51
|
679K | -0.79% | ||||
| Aug 9 | 166.95 | 166.42 |
167.15
|
166.07
|
501K | 0.21% | ||||
| Aug 6 | 166.6 | 166.59 |
167.63
|
166
|
587K | 0.12% | ||||
| Aug 5 | 166.4 | 167.11 |
167.6
|
165.58
|
952K | -0.4% | ||||
| Aug 4 | 167.07 | 166.62 |
168.15
|
166.62
|
598K | 0.22% | ||||
| Aug 3 | 166.71 | 165.42 |
166.88
|
164.48
|
752K | 1.09% | ||||
| Aug 2 | 164.91 | 165 |
165.48
|
163.94
|
848K | 0.22% | ||||
| Jul 30 | 164.55 | 161.03 |
164.88
|
161.03
|
1.0M | 1.76% | ||||
| Jul 29 | 161.71 | 161.44 |
162.82
|
161.41
|
830K | 0.97% | ||||
| Jul 28 | 160.15 | 159.27 |
161.2
|
159.02
|
663K | 0.82% | ||||
| Jul 27 | 158.84 | 159.3 |
159.3
|
156.26
|
894K | -0.71% | ||||
| Jul 26 | 159.98 | 159.5 |
159.98
|
158.33
|
510K | 0.18% | ||||
| Jul 23 | 159.7 | 159.55 |
160.86
|
158.23
|
546K | 0.71% | ||||
| Jul 22 | 158.58 | 159 |
159.38
|
158.25
|
545K | 0.08% | ||||
| Jul 21 | 158.46 | 157.07 |
158.49
|
156.63
|
470K | 1.19% | ||||
| Jul 20 | 156.59 | 155.6 |
157.44
|
155.02
|
849K | 1.17% | ||||
| Jul 19 | 154.78 | 153.07 |
154.88
|
152.96
|
799K | -0.15% | ||||
| Jul 16 | 155.01 | 157.19 |
157.75
|
154.84
|
2.3M | -0.99% | ||||
| Jul 15 | 156.56 | 156.18 |
157.38
|
155.61
|
849K | -0.86% | ||||
| Jul 14 | 157.92 | 158 |
158.74
|
157.43
|
762K | 0.32% | ||||
| Jul 13 | 157.42 | 157.76 |
158.55
|
157
|
743K | -0.19% | ||||
| Jul 12 | 157.72 | 156.66 |
158.13
|
156.57
|
1.4M | 1.23% | ||||
| Jul 9 | 155.81 | 154.92 |
155.91
|
154.06
|
475K | 1.06% | ||||
| Jul 8 | 154.17 | 152.89 |
155.54
|
152.15
|
512K | -0.73% | ||||
| Jul 7 | 155.3 | 155 |
155.5
|
153.46
|
789K | 0.74% | ||||
| Jul 6 | 154.16 | 153.28 |
154.3
|
151.6
|
701K | 0.66% | ||||
| Jul 2 | 153.15 | 152.52 |
153.43
|
150.35
|
837K | -0.27% | ||||
| Jul 1 | 153.56 | 153.66 |
154.19
|
152.94
|
1.1M | -0.55% | ||||
| Jun 30 | 154.41 | 154.16 |
154.97
|
153.9
|
940K | -0.89% | ||||
| Jun 29 | 155.79 | 154.32 |
155.85
|
154.32
|
600K | 0.89% | ||||
| Jun 28 | 154.41 | 153.59 |
154.88
|
153.34
|
500K | 0.71% | ||||
| Jun 25 | 153.32 | 153.04 |
153.98
|
152.7
|
1.0M | 0.43% | ||||
| Jun 24 | 152.66 | 151.69 |
153.2
|
151.69
|
605K | 1.13% | ||||
| Jun 23 | 150.95 | 150.61 |
151.27
|
150.25
|
1.6M | 0.25% | ||||
| Jun 22 | 150.57 | 148.24 |
150.79
|
148.24
|
917K | 1% | ||||
| Jun 21 | 149.08 | 148.03 |
149.47
|
146.31
|
986K | 1.08% | ||||
| Jun 18 | 147.48 | 148.31 |
149.62
|
146.9
|
1.5M | -1.25% | ||||
| Jun 17 | 149.35 | 148.66 |
151.88
|
148.66
|
982K | 0.30% | ||||
| Jun 16 | 148.9 | 148.5 |
149.73
|
147.45
|
789K | 0.62% | ||||
| Jun 15 | 147.98 | 149.34 |
150.69
|
147.8
|
1.2M | -0.4% | ||||
| Jun 14 | 148.58 | 148.19 |
148.67
|
146.93
|
670K | 0.51% | ||||
| Jun 11 | 147.83 | 149.15 |
149.15
|
146.93
|
637K | -0.75% | ||||
| Jun 10 | 148.94 | 147 |
148.98
|
146.67
|
413K | 1.34% | ||||
| Jun 9 | 146.97 | 149.14 |
149.26
|
146.9
|
462K | -1.19% | ||||
| Jun 8 | 148.74 | 148.92 |
149.43
|
147.88
|
656K | 0.40% | ||||
| Jun 7 | 148.15 | 148.88 |
150.05
|
147.36
|
908K | -0.49% | ||||
| Jun 4 | 148.88 | 145.59 |
149.2
|
145.59
|
1.1M | 2.65% | ||||
| Jun 3 | 145.03 | 143.79 |
145.5
|
142.6
|
998K | 0.76% | ||||
| Jun 2 | 143.93 | 141.62 |
143.99
|
141.22
|
842K | 1.38% | ||||
| Jun 1 | 141.97 | 143.07 |
143.9
|
141.96
|
829K | -0.29% | ||||
| May 28 | 142.38 | 141 |
142.61
|
140.88
|
785K | 1.31% | ||||
| May 27 | 140.54 | 141.3 |
142.16
|
140.19
|
1.1M | -0.57% | ||||
| May 26 | 141.35 | 139.91 |
141.65
|
139.81
|
701K | 0.98% | ||||
| May 25 | 139.98 | 141.11 |
141.17
|
139.81
|
754K | -0.58% | ||||
| May 24 | 140.8 | 140.48 |
141.69
|
140.44
|
611K | 0.82% | ||||
| May 21 | 139.66 | 141.32 |
142.17
|
139.36
|
1.0M | -0.97% | ||||
| May 20 | 141.03 | 135.97 |
142.08
|
135.97
|
1.5M | 2.08% | ||||
| May 19 | 138.15 | 136.25 |
138.27
|
134.65
|
1.3M | -0.17% | ||||
| May 18 | 138.39 | 140.74 |
140.74
|
138.35
|
1.0M | -0.82% | ||||
| May 17 | 139.54 | 139.85 |
141.1
|
138.8
|
689K | -0.22% | ||||
| May 14 | 139.85 | 139.58 |
140.73
|
138.8
|
815K | 1.30% | ||||
| May 13 | 138.05 | 136.51 |
138.41
|
136
|
983K | 1.94% | ||||
| May 12 | 135.42 | 137.64 |
138.49
|
135.31
|
1.0M | -2.53% | ||||
| May 11 | 138.93 | 138.04 |
139.67
|
137.01
|
1.0M | -0.69% | ||||
| May 10 | 139.9 | 142.85 |
142.85
|
139.68
|
660K | -2.45% | ||||
| May 7 | 143.41 | 143.36 |
144.91
|
142.61
|
612K | 0.42% | ||||
| May 6 | 142.81 | 140.48 |
142.87
|
139.73
|
632K | 1.49% | ||||
| May 5 | 140.72 | 141.41 |
141.89
|
140.14
|
741K | 0.29% | ||||
| May 4 | 140.32 | 139.3 |
140.6
|
137.48
|
1.0M | -0.06% | ||||
| May 3 | 140.4 | 145.45 |
145.45
|
140.27
|
1.1M | -2.74% | ||||
| Apr 30 | 144.35 | 147.12 |
147.73
|
143.91
|
808K | -2.72% | ||||
| Apr 29 | 148.39 | 147.59 |
148.49
|
145.95
|
432K | 1.21% | ||||
| Apr 28 | 146.61 | 148.32 |
149.29
|
146.53
|
929K | -1.2% | ||||
| Apr 27 | 148.39 | 149 |
149.78
|
147
|
940K | -0.24% | ||||
| Apr 26 | 148.74 | 147.99 |
148.97
|
147.19
|
563K | 0.60% | ||||
| Apr 23 | 147.86 | 145.7 |
148.16
|
145.22
|
686K | 1.55% | ||||
| Apr 22 | 145.6 | 144.98 |
146.1
|
144.1
|
836K | 0.66% | ||||
| Apr 21 | 144.65 | 142.83 |
145.36
|
142.6
|
507K | 1.15% | ||||
| Apr 20 | 143 | 143.09 |
143.78
|
141.74
|
588K | -0.44% | ||||
| Apr 19 | 143.63 | 145 |
145.52
|
142.23
|
731K | -1.22% | ||||
| Apr 16 | 145.4 | 146.07 |
146.49
|
144.9
|
3.1M | 0.09% | ||||
| Apr 15 | 145.27 | 143.99 |
145.46
|
143.66
|
998K | 1.29% | ||||
| Apr 14 | 143.42 | 143.33 |
144.5
|
142.21
|
955K | -0.01% | ||||
| Apr 13 | 143.43 | 145.17 |
145.63
|
143.05
|
925K | -1.1% | ||||
| Apr 12 | 145.03 | 146.06 |
146.23
|
144.15
|
810K | -0.82% | ||||
| Apr 9 | 146.23 | 145.2 |
146.32
|
143.68
|
658K | 1.09% | ||||
| Apr 8 | 144.65 | 145.56 |
146
|
143.89
|
1.0M | 0.49% | ||||
| Apr 7 | 143.95 | 145.92 |
145.92
|
143.28
|
681K | -1.37% | ||||
| Apr 6 | 145.95 | 146.4 |
147
|
145.38
|
998K | -0.94% | ||||
| Apr 5 | 147.33 | 145 |
147.76
|
144.51
|
790K | 2.46% | ||||
| Apr 1 | 143.79 | 144 |
144.6
|
142.76
|
1.0M | 0.27% | ||||
| Mar 31 | 143.4 | 142 |
144.77
|
141.91
|
1.2M | 1.31% | ||||
| Mar 30 | 141.54 | 140.93 |
142.24
|
140.4
|
864K | 0.16% | ||||
| Mar 29 | 141.32 | 141.9 |
143.87
|
140.87
|
1.6M | -0.61% | ||||
| Mar 26 | 142.19 | 137.02 |
142.35
|
136.5
|
966K | 4.37% | ||||
| Mar 25 | 136.23 | 134.24 |
136.51
|
133.68
|
929K | 0.72% | ||||
| Mar 24 | 135.26 | 135.2 |
136.14
|
134.05
|
848K | 0.06% | ||||
| Mar 23 | 135.18 | 138.1 |
138.68
|
134.54
|
950K | -1.64% | ||||
| Mar 22 | 137.43 | 134.77 |
137.95
|
134.77
|
724K | 1.97% | ||||
| Mar 19 | 134.77 | 136.34 |
137.44
|
134.61
|
1.2M | -0.9% | ||||
| Mar 18 | 136 | 135.87 |
138.33
|
135.36
|
1.1M | -0.98% | ||||
| Mar 17 | 137.35 | 136.4 |
137.67
|
134.76
|
707K | -0.09% | ||||
| Mar 16 | 137.48 | 137.27 |
138.04
|
136.45
|
803K | 0.42% | ||||
| Mar 15 | 136.9 | 136.63 |
137.52
|
135.13
|
707K | 0.65% | ||||
| Mar 12 | 136.01 | 135.02 |
136.22
|
134.22
|
1.1M | -0.17% | ||||
| Mar 11 | 136.24 | 138.02 |
138.64
|
135.98
|
794K | 0.71% | ||||
| Mar 10 | 135.28 | 137.59 |
138
|
135.06
|
858K | -0.76% | ||||
| Mar 9 | 136.31 | 133.87 |
137.02
|
133.68
|
934K | 3.09% | ||||
| Mar 8 | 132.23 | 134.49 |
135.18
|
132.18
|
1.1M | -1.83% | ||||
| Mar 5 | 134.7 | 133.88 |
135.33
|
129.09
|
1.4M | 1.71% | ||||
| Mar 4 | 132.43 | 137 |
137.8
|
131.26
|
2.2M | -3.67% | ||||
| Mar 3 | 137.48 | 141.76 |
141.76
|
136.74
|
952K | -3.02% | ||||
| Mar 2 | 141.76 | 144.95 |
145.23
|
141.43
|
888K | -1.86% | ||||
| Mar 1 | 144.45 | 144.01 |
144.54
|
142.62
|
831K | 2.07% | ||||
| Feb 26 | 141.52 | 140.68 |
142.99
|
139.37
|
1.7M | 1.35% | ||||
| Feb 25 | 139.63 | 143.33 |
144.49
|
138.71
|
1.3M | -2.79% | ||||
| Feb 24 | 143.64 | 138.65 |
143.84
|
138.22
|
1.1M | 2.92% | ||||
| Feb 23 | 139.57 | 135.87 |
140.36
|
133.53
|
2.0M | 1.41% | ||||
| Feb 22 | 137.63 | 141.61 |
143.09
|
137.57
|
2.1M | -3.21% | ||||
| Feb 19 | 142.19 | 150.62 |
150.87
|
141.18
|
3.2M | -3.95% | ||||
| Feb 18 | 148.04 | 147.39 |
149.49
|
147.16
|
1.6M | -0.68% | ||||
| Feb 17 | 149.06 | 150.4 |
150.53
|
146.3
|
1.0M | -1.33% | ||||
| Feb 16 | 151.07 | 154.5 |
155.5
|
150.33
|
1.0M | -1.57% | ||||
| Feb 12 | 153.48 | 150.78 |
153.69
|
150.42
|
1.3M | 2.08% | ||||
| Feb 11 | 150.35 | 149.49 |
150.43
|
148.1
|
871K | 1.28% | ||||
| Feb 10 | 148.45 | 147.39 |
148.76
|
146.12
|
1.0M | 1.40% | ||||
| Feb 9 | 146.4 | 144.38 |
146.91
|
144.32
|
858K | 1.17% | ||||
| Feb 8 | 144.7 | 144 |
144.96
|
143.34
|
1.0M | 1.22% | ||||
| Feb 5 | 142.95 | 141.17 |
143.2
|
141.17
|
1.1M | 1.68% | ||||
| Feb 4 | 140.59 | 142.28 |
142.56
|
139.7
|
1.1M | -0.62% | ||||
| Feb 3 | 141.46 | 142.46 |
142.93
|
141.05
|
1.2M | -0.06% | ||||
| Feb 2 | 141.54 | 143.97 |
144.87
|
141.51
|
2.4M | -0.89% | ||||
| Feb 1 | 142.81 | 142.88 |
143.65
|
140.82
|
1.3M | 0.86% | ||||
| Jan 29 | 141.59 | 145.5 |
146.85
|
140.76
|
2.1M | -2.63% | ||||
| Jan 28 | 145.42 | 152 |
153.21
|
145.24
|
2.9M | -3.77% | ||||
| Jan 27 | 151.12 | 144.88 |
152.35
|
144.23
|
2.7M | 2.89% | ||||
| Jan 26 | 146.88 | 146.05 |
147.06
|
145.19
|
1.4M | 0.57% | ||||
| Jan 25 | 146.05 | 145.94 |
148.53
|
145.17
|
2.6M | 0.61% | ||||
| Jan 22 | 145.16 | 146.29 |
147.95
|
145.15
|
1.3M | -1.04% | ||||
| Jan 21 | 146.68 | 148.08 |
148.82
|
146.45
|
836K | -0.58% | ||||
| Jan 20 | 147.53 | 148.71 |
150.62
|
147.2
|
1.2M | 0.31% | ||||
| Jan 19 | 147.07 | 147.14 |
148.4
|
145.23
|
1.3M | 0.53% | ||||
| Jan 15 | 146.29 | 148.39 |
148.6
|
145.34
|
3.1M | -0.5% | ||||
| Jan 14 | 147.03 | 147.38 |
148.69
|
146.85
|
1.0M | 0.29% | ||||
| Jan 13 | 146.61 | 147.6 |
148.58
|
146.02
|
1.2M | -0.14% | ||||
| Jan 12 | 146.82 | 149.6 |
150.55
|
146.6
|
1.9M | -2.22% | ||||
| Jan 11 | 150.15 | 145 |
151.16
|
144.98
|
1.9M | 2.28% | ||||
| Jan 8 | 146.8 | 140.91 |
147.02
|
140.91
|
2.2M | 4.11% | ||||
| Jan 7 | 141 | 137.15 |
141.03
|
136.61
|
1.8M | 3.59% | ||||
| Jan 6 | 136.11 | 133.6 |
137.38
|
133.19
|
2.0M | 1.70% | ||||
| Jan 5 | 133.84 | 131.5 |
134
|
131.2
|
1.2M | 2.03% | ||||
| Jan 4 | 131.18 | 132.42 |
132.75
|
129.32
|
1.5M | -0.69% | ||||
| Dec 31 | 132.09 | 131.72 |
132.25
|
130.67
|
617K | 0.65% | ||||
| Dec 30 | 131.24 | 130.65 |
132.14
|
130.27
|
1.5M | 0.95% | ||||
| Dec 29 | 130.01 | 132.14 |
132.42
|
129.72
|
616K | -1.37% | ||||
| Dec 28 | 131.82 | 132.5 |
132.62
|
131.27
|
1.6M | 0.66% | ||||
| Dec 24 | 130.95 | 130.71 |
130.99
|
130.12
|
234K | 0.41% | ||||
| Dec 23 | 130.42 | 129.47 |
131.86
|
129.17
|
1.0M | 1.34% | ||||
| Dec 22 | 128.69 | 126.94 |
129.74
|
126.81
|
2.7M | 1.35% | ||||
| Dec 21 | 126.97 | 126.99 |
127.53
|
125.17
|
1.2M | -1.01% | ||||
| Dec 18 | 128.26 | 127.15 |
128.59
|
126.53
|
2.9M | 1.10% | ||||
| Dec 17 | 126.86 | 124.91 |
126.91
|
124.39
|
1.4M | 2.38% | ||||
| Dec 16 | 123.91 | 123.45 |
124.27
|
122.12
|
1.3M | 0.44% | ||||
| Dec 15 | 123.37 | 125.13 |
125.6
|
122.8
|
1.2M | -0.28% | ||||
| Dec 14 | 123.72 | 126.55 |
127.25
|
123.32
|
1.1M | -2.04% | ||||
| Dec 11 | 126.3 | 124.52 |
126.43
|
123.7
|
1.1M | 1.23% | ||||
| Dec 10 | 124.76 | 123.08 |
125.05
|
122.28
|
958K | 0.07% | ||||
| Dec 9 | 124.67 | 126.92 |
127.5
|
123.78
|
1.1M | -1.94% | ||||
| Dec 8 | 127.13 | 124.67 |
127.31
|
124.52
|
1.5M | 1.78% | ||||
| Dec 7 | 124.91 | 123.88 |
124.92
|
123.12
|
1.4M | 1.38% | ||||
| Dec 4 | 123.21 | 123.12 |
124.75
|
122.69
|
879K | 0.46% | ||||
| Dec 3 | 122.64 | 121.88 |
123.09
|
121.63
|
936K | 0.62% | ||||
| Dec 2 | 121.88 | 120.45 |
122.03
|
120.45
|
997K | 0.03% | ||||
| Dec 1 | 121.84 | 120.5 |
122.97
|
120
|
1.5M | 1.50% | ||||
| Nov 30 | 120.04 | 119.4 |
120.09
|
118.17
|
1.5M | 0.81% | ||||
| Nov 27 | 119.07 | 118.23 |
120.65
|
118.04
|
578K | 0.46% | ||||
| Nov 25 | 118.52 | 117.89 |
119.17
|
117.12
|
1.2M | 0.34% | ||||
| Nov 24 | 118.12 | 118.14 |
118.61
|
117.37
|
1.3M | 0.83% | ||||
| Nov 23 | 117.15 | 117 |
117.8
|
115.71
|
1.2M | 0.84% | ||||
| Nov 20 | 116.17 | 118 |
118.99
|
116.02
|
1.6M | -1.52% | ||||
| Nov 19 | 117.96 | 114.2 |
118.46
|
112.65
|
2.0M | 2.45% | ||||
| Nov 18 | 115.14 | 117.78 |
118.67
|
115.14
|
1.7M | -2.06% | ||||
| Nov 17 | 117.56 | 117 |
118.16
|
115.41
|
1.1M | -0.09% | ||||
| Nov 16 | 117.67 | 117 |
118.77
|
116.41
|
1.4M | 1.35% | ||||
| Nov 13 | 116.1 | 115 |
116.44
|
114.1
|
801K | 1.82% | ||||
| Nov 12 | 114.02 | 115 |
115.3
|
113.28
|
1.1M | -1.23% | ||||
| Nov 11 | 115.44 | 112.19 |
115.86
|
112.19
|
1.0M | 3.07% | ||||
| Nov 10 | 112 | 114.71 |
114.71
|
111.83
|
1.4M | -3.08% | ||||
| Nov 9 | 115.56 | 115.29 |
117.92
|
114.64
|
1.5M | 2.29% | ||||
| Nov 6 | 112.97 | 110.74 |
113.58
|
109.97
|
945K | 1.66% | ||||
| Nov 5 | 111.13 | 109.04 |
111.7
|
109
|
1.1M | 3.09% | ||||
| Nov 4 | 107.8 | 108.61 |
109.87
|
107.24
|
1.4M | 0.07% | ||||
| Nov 3 | 107.72 | 106.01 |
109.39
|
106.01
|
1.3M | 2.85% | ||||
| Nov 2 | 104.74 | 105.37 |
106.62
|
103.94
|
793K | -0.12% | ||||
| Oct 30 | 104.87 | 104.24 |
105.95
|
102.77
|
1.6M | 0.32% | ||||
| Oct 29 | 104.54 | 104.08 |
105.9
|
103.66
|
1.2M | 0.23% | ||||
| Oct 28 | 104.3 | 105.42 |
106.26
|
103.39
|
967K | -2.43% | ||||
| Oct 27 | 106.9 | 106.23 |
107.59
|
105.82
|
852K | 0.99% | ||||
| Oct 26 | 105.85 | 106.65 |
107.71
|
104.86
|
708K | -1.88% | ||||
| Oct 23 | 107.88 | 106.37 |
108.5
|
105.79
|
1.1M | 1.52% | ||||
| Oct 22 | 106.26 | 106.21 |
106.8
|
104.95
|
917K | 0.53% | ||||
| Oct 21 | 105.7 | 106.09 |
107.41
|
105.7
|
914K | 0.24% | ||||
| Oct 20 | 105.45 | 107 |
107.66
|
105.23
|
824K | -1.15% | ||||
| Oct 19 | 106.68 | 105.15 |
107.97
|
105.15
|
1.1M | 1.69% | ||||
| Oct 16 | 104.91 | 105.49 |
106.63
|
104.71
|
800K | -0.73% | ||||
| Oct 15 | 105.68 | 104.03 |
105.89
|
103.72
|
1.1M | 0.67% | ||||
| Oct 14 | 104.98 | 104.95 |
105.56
|
103.95
|
1.1M | 0.47% | ||||
| Oct 13 | 104.49 | 105.57 |
106.25
|
104.13
|
1.3M | -1.16% | ||||
| Oct 12 | 105.72 | 105.41 |
105.96
|
104.76
|
943K | 0.44% | ||||
| Oct 9 | 105.26 | 103.5 |
106.29
|
103.38
|
1.1M | 2.02% | ||||
| Oct 8 | 103.18 | 101.4 |
103.39
|
101.4
|
1.0M | 2% | ||||
| Oct 7 | 101.16 | 100.53 |
102
|
100.06
|
839K | 1.68% | ||||
| Oct 6 | 99.49 | 99.69 |
102.15
|
99.3
|
1.0M | -0.2% | ||||
| Oct 5 | 99.69 | 99.29 |
99.9
|
98.31
|
1.0M | 1.44% | ||||
| Oct 2 | 98.27 | 96 |
98.99
|
95.48
|
1.2M | 0.81% | ||||
| Oct 1 | 97.48 | 99.68 |
99.94
|
97
|
1.4M | -1.32% | ||||
| Sep 30 | 98.78 | 99.69 |
100.11
|
98.32
|
1.2M | -0.82% | ||||
| Sep 29 | 99.6 | 100.49 |
101.3
|
99.59
|
820K | -0.65% | ||||
| Sep 28 | 100.25 | 98.79 |
100.42
|
98.7
|
1.2M | 2.17% | ||||
| Sep 25 | 98.12 | 96.18 |
98.49
|
95.9
|
751K | 1.57% | ||||
| Sep 24 | 96.6 | 96 |
97.35
|
95.6
|
1.3M | 0.25% | ||||
| Sep 23 | 96.36 | 97.45 |
98.83
|
96.23
|
1.2M | -1.09% | ||||
| Sep 22 | 97.42 | 97.98 |
98.42
|
95.44
|
1.3M | -0.39% | ||||
| Sep 21 | 97.8 | 96.58 |
97.86
|
95.78
|
1.5M | 0.72% | ||||
| Sep 18 | 97.1 | 98.28 |
99.88
|
96.06
|
2.2M | -1.17% | ||||
| Sep 17 | 98.25 | 96.07 |
98.27
|
95.95
|
1.9M | 0.29% | ||||
| Sep 16 | 97.97 | 98.28 |
99
|
97.5
|
1.5M | 1.83% | ||||
| Sep 15 | 96.21 | 95.3 |
96.56
|
95.15
|
854K | 2.10% | ||||
| Sep 14 | 94.23 | 93.33 |
95.35
|
93.33
|
1.5M | 2.04% | ||||
| Sep 11 | 92.35 | 91.23 |
92.5
|
90.77
|
1.7M | 1.83% | ||||
| Sep 10 | 90.69 | 93.47 |
93.95
|
90.62
|
2.4M | -2.37% | ||||
| Sep 9 | 92.89 | 94.83 |
95.25
|
92.87
|
1.9M | -0.54% | ||||
| Sep 8 | 93.39 | 93.96 |
94.76
|
92.03
|
2.0M | -1.64% | ||||
| Sep 4 | 94.95 | 97.2 |
98.26
|
94.04
|
1.6M | -3% | ||||
| Sep 3 | 97.89 | 101.33 |
101.5
|
97.11
|
2.3M | -4.5% | ||||
| Sep 2 | 102.5 | 99.54 |
102.87
|
99.4
|
1.8M | 2.77% | ||||
| Sep 1 | 99.74 | 98.54 |
99.81
|
98.05
|
1.6M | 1.24% | ||||
| Aug 31 | 98.52 | 98 |
98.72
|
96.74
|
1.3M | 1.22% | ||||
| Aug 28 | 97.33 | 96.19 |
97.69
|
96.19
|
1.9M | 1.80% | ||||
| Aug 27 | 95.61 | 98.89 |
99.12
|
95.42
|
1.7M | -2.51% | ||||
| Aug 26 | 98.07 | 97.59 |
98.8
|
97.44
|
1.3M | 0.50% | ||||
| Aug 25 | 97.58 | 96.5 |
98.13
|
96.47
|
2.1M | 1.34% | ||||
| Aug 24 | 96.29 | 97.15 |
99.43
|
95.9
|
3.8M | 0.43% | ||||
| Aug 21 | 95.88 | 105.62 |
106.39
|
95.11
|
9.3M | -6.75% | ||||
| Aug 20 | 102.82 | 103.42 |
103.99
|
101.7
|
2.6M | -1.13% | ||||
| Aug 19 | 104 | 103 |
105.65
|
102.49
|
2.5M | 1.28% | ||||
| Aug 18 | 102.69 | 102.47 |
103.44
|
102.38
|
1.2M | 0.09% | ||||
| Aug 17 | 102.6 | 103.5 |
104.12
|
102.07
|
1.4M | -0.34% | ||||
| Aug 14 | 102.95 | 102.55 |
103.74
|
102.16
|
1.4M | -0.24% | ||||
| Aug 13 | 103.2 | 101.86 |
103.76
|
101.15
|
1.5M | 3.65% | ||||
| Aug 12 | 99.57 | 99.27 |
101
|
99.15
|
935K | 0.77% | ||||
| Aug 11 | 98.81 | 98.23 |
99.77
|
97.96
|
1.6M | 1.06% | ||||
| Aug 10 | 97.77 | 98.15 |
98.42
|
96.66
|
1.1M | -0.38% | ||||
| Aug 7 | 98.14 | 99.9 |
100.37
|
97.4
|
1.0M | -1.84% | ||||
| Aug 6 | 99.98 | 100.19 |
100.54
|
99.63
|
898K | -0.37% | ||||
| Aug 5 | 100.35 | 100.59 |
100.75
|
99.39
|
817K | 0.05% | ||||
| Aug 4 | 100.3 | 101 |
101
|
99.16
|
912K | -0.47% | ||||
| Aug 3 | 100.77 | 99.23 |
101.11
|
98.71
|
1.1M | 0.88% | ||||
| Jul 31 | 99.89 | 99.77 |
99.93
|
97.92
|
1.2M | 0.92% | ||||
| Jul 30 | 98.98 | 95.83 |
99.23
|
95.57
|
1.0M | 2.88% | ||||
| Jul 29 | 96.21 | 96.17 |
96.93
|
96.11
|
960K | 0.55% | ||||
| Jul 28 | 95.68 | 97.94 |
97.97
|
95.65
|
896K | -2.57% | ||||
| Jul 27 | 98.2 | 97.2 |
98.78
|
97.05
|
951K | 1.39% | ||||
| Jul 24 | 96.85 | 98.15 |
98.15
|
96.23
|
889K | -2.35% | ||||
| Jul 23 | 99.18 | 98.92 |
100.98
|
98.19
|
1.3M | 0.82% | ||||
| Jul 22 | 98.37 | 98.92 |
99.26
|
97.97
|
672K | -0.06% | ||||
| Jul 21 | 98.43 | 98.34 |
99.49
|
97.48
|
1.2M | 0.57% | ||||
| Jul 20 | 97.87 | 97.78 |
98.11
|
96.16
|
1.7M | 0.09% | ||||
| Jul 17 | 97.78 | 96.76 |
98.14
|
96.63
|
1.1M | 1.45% | ||||
| Jul 16 | 96.38 | 96.53 |
96.7
|
95.45
|
707K | -0.41% | ||||
| Jul 15 | 96.78 | 97.41 |
97.63
|
96.04
|
1.7M | 0.99% | ||||
| Jul 14 | 95.83 | 94 |
96.29
|
93.1
|
1.5M | 1.12% | ||||
| Jul 13 | 94.77 | 98.31 |
98.94
|
94.65
|
2.5M | -2.94% | ||||
| Jul 10 | 97.64 | 99.5 |
99.8
|
96.87
|
1.9M | -2.19% | ||||
| Jul 9 | 99.83 | 99.83 |
101.19
|
98.1
|
1.7M | 0.70% | ||||
| Jul 8 | 99.14 | 100.42 |
100.42
|
98.58
|
932K | -0.74% | ||||
| Jul 7 | 99.88 | 100.99 |
101.46
|
99.47
|
1.0M | -1.91% | ||||
| Jul 6 | 101.82 | 102 |
103.23
|
101.47
|
909K | 1.08% | ||||
| Jul 2 | 100.73 | 100.25 |
101.55
|
100.01
|
984K | 1.02% | ||||
| Jul 1 | 99.71 | 101.2 |
101.37
|
99.67
|
1.2M | -1.06% | ||||
| Jun 30 | 100.78 | 97.98 |
101.33
|
97.85
|
1.9M | 2.70% | ||||
| Jun 29 | 98.13 | 98.25 |
98.39
|
96.69
|
991K | 0.58% | ||||
| Jun 26 | 97.56 | 100 |
100.39
|
96.86
|
4.2M | -2.82% | ||||
| Jun 25 | 100.39 | 100.99 |
101.12
|
98.31
|
1.5M | -0.83% | ||||
| Jun 24 | 101.23 | 104 |
104
|
100.75
|
1.2M | -2.98% | ||||
| Jun 23 | 104.34 | 105.5 |
106.48
|
103.87
|
1.3M | -0.46% | ||||
| Jun 22 | 104.82 | 105.68 |
105.99
|
103.25
|
1.5M | -1.52% | ||||
| Jun 19 | 106.44 | 104.09 |
106.71
|
101.6
|
3.8M | 3.75% | ||||
| Jun 18 | 102.59 | 103.97 |
104.31
|
102.03
|
1.7M | -1.65% | ||||
| Jun 17 | 104.31 | 102.2 |
105.49
|
101.9
|
2.5M | 2.82% | ||||
| Jun 16 | 101.45 | 101.29 |
102.55
|
99.73
|
1.4M | 2.95% | ||||
| Jun 15 | 98.54 | 94.07 |
98.73
|
93.91
|
1.5M | 3% | ||||
| Jun 12 | 95.67 | 100.1 |
100.82
|
94.94
|
2.3M | -2.2% | ||||
| Jun 11 | 97.82 | 99.99 |
101.06
|
97.45
|
2.2M | -5.48% | ||||
| Jun 10 | 103.49 | 103.4 |
104.64
|
102.16
|
1.4M | 0.37% | ||||
| Jun 9 | 103.11 | 102.72 |
104.36
|
102.44
|
1.5M | 0.23% | ||||
| Jun 8 | 102.87 | 105.52 |
105.53
|
102.64
|
1.8M | -3.33% | ||||
| Jun 5 | 106.41 | 103.63 |
107.03
|
102.96
|
3.3M | 3.94% | ||||
| Jun 4 | 102.38 | 105 |
105.6
|
101.37
|
2.4M | -3.9% | ||||
| Jun 3 | 106.54 | 106.5 |
108.1
|
105.97
|
2.0M | 0.22% | ||||
| Jun 2 | 106.31 | 106.25 |
106.42
|
103.97
|
2.1M | -0.58% | ||||
| Jun 1 | 106.93 | 107.93 |
107.93
|
105.32
|
2.7M | -1.11% | ||||
| May 29 | 108.13 | 103 |
108.65
|
103
|
9.3M | 4.33% | ||||
| May 28 | 103.64 | 102 |
107.2
|
101.64
|
3.2M | 1.87% | ||||
| May 27 | 101.74 | 97.5 |
101.83
|
96.91
|
4.9M | -1.61% | ||||
| May 26 | 103.4 | 103 |
106.98
|
103
|
3.2M | 1.31% | ||||
| May 22 | 102.06 | 100.58 |
102.19
|
99.28
|
1.5M | 2.07% | ||||
| May 21 | 99.99 | 102.4 |
102.53
|
99.54
|
2.0M | -2.85% | ||||
| May 20 | 102.92 | 98.41 |
103.8
|
97.99
|
3.6M | 7.21% | ||||
| May 19 | 96 | 96.85 |
97.5
|
95.72
|
1.7M | -0.88% | ||||
| May 18 | 96.85 | 95.86 |
98.75
|
95.18
|
1.5M | 2.18% | ||||
| May 15 | 94.78 | 96.29 |
97.68
|
93.16
|
2.5M | -3.97% | ||||
| May 14 | 98.7 | 96.56 |
98.85
|
95.5
|
1.2M | 1.17% | ||||
| May 13 | 97.56 | 99.06 |
100.64
|
96.36
|
1.1M | -1.46% | ||||
| May 12 | 99.01 | 101.4 |
102.05
|
99.01
|
1.1M | -2.04% | ||||
| May 11 | 101.07 | 99.76 |
102.33
|
99.24
|
1.3M | 0.38% | ||||
| May 8 | 100.69 | 98.18 |
101
|
97.84
|
1.2M | 3.81% | ||||
| May 7 | 96.99 | 99.74 |
100.36
|
96.86
|
1.3M | -1.92% | ||||
| May 6 | 98.89 | 97.31 |
100.19
|
96.81
|
1.3M | 2.99% | ||||
| May 5 | 96.02 | 94.43 |
97.42
|
94.36
|
982K | 2.71% | ||||
| May 4 | 93.49 | 93.44 |
93.9
|
92.21
|
794K | -0.37% | ||||
| May 1 | 93.84 | 95.05 |
95.59
|
93.14
|
801K | -3.03% | ||||
| Apr 30 | 96.77 | 98.18 |
98.18
|
96.34
|
971K | -2.16% | ||||
| Apr 29 | 98.91 | 98.5 |
99.44
|
97.31
|
997K | 3.11% | ||||
| Apr 28 | 95.93 | 98.26 |
98.32
|
95.06
|
1.0M | -0.42% | ||||
| Apr 27 | 96.33 | 97.75 |
98.18
|
95.84
|
2.3M | -1.24% | ||||
| Apr 24 | 97.54 | 96 |
97.85
|
94.55
|
1.1M | 1.86% | ||||
| Apr 23 | 95.76 | 95.59 |
97.28
|
95.1
|
1.2M | 0.51% | ||||
| Apr 22 | 95.27 | 93.61 |
95.83
|
93.36
|
723K | 4.01% | ||||
| Apr 21 | 91.6 | 94.47 |
94.47
|
91.28
|
1.0M | -3.89% | ||||
| Apr 20 | 95.31 | 95.37 |
97.09
|
94.7
|
1.1M | -0.55% | ||||
| Apr 17 | 95.84 | 97.65 |
98.57
|
94.86
|
1.7M | -0.77% | ||||
| Apr 16 | 96.58 | 93.13 |
96.88
|
92.58
|
1.1M | 3.88% | ||||
| Apr 15 | 92.97 | 93.29 |
93.48
|
91.86
|
901K | -1.99% | ||||
| Apr 14 | 94.86 | 93.64 |
96.15
|
93.6
|
1.0M | 2.50% | ||||
| Apr 13 | 92.55 | 91.41 |
92.86
|
90.72
|
1.0M | 0.49% | ||||
| Apr 9 | 92.1 | 91.06 |
93.27
|
90.38
|
1.0M | 1.21% | ||||
| Apr 8 | 91 | 90.11 |
91.74
|
88.3
|
1.3M | 2.01% | ||||
| Apr 7 | 89.21 | 93.31 |
94.63
|
89
|
2.2M | -1.68% | ||||
| Apr 6 | 90.73 | 85.56 |
91.53
|
85
|
2.0M | 9.95% | ||||
| Apr 3 | 82.52 | 83.6 |
84.94
|
80.67
|
1.3M | -1.47% | ||||
| Apr 2 | 83.75 | 79.89 |
83.88
|
79.41
|
1.4M | 3.54% | ||||
| Apr 1 | 80.89 | 81.19 |
83.38
|
80.07
|
1.3M | -3.33% | ||||
| Mar 31 | 83.68 | 85.18 |
86.58
|
83.19
|
2.3M | -2.31% | ||||
| Mar 30 | 85.66 | 79.39 |
86.49
|
78.96
|
1.9M | 9.43% | ||||
| Mar 27 | 78.28 | 82.98 |
82.98
|
77.93
|
2.4M | -7.04% | ||||
| Mar 26 | 84.21 | 82.1 |
86.25
|
81.71
|
1.9M | 2.75% | ||||
| Mar 25 | 81.96 | 84.18 |
85
|
80.59
|
2.3M | -3.64% | ||||
| Mar 24 | 85.06 | 84.76 |
86.85
|
81.89
|
2.2M | 4.79% | ||||
| Mar 23 | 81.17 | 82.66 |
83.9
|
79
|
2.1M | -2.31% | ||||
| Mar 20 | 83.09 | 86.18 |
86.49
|
81.14
|
3.3M | -3.35% | ||||
| Mar 19 | 85.97 | 85.16 |
86.49
|
79.87
|
2.7M | -0.03% | ||||
| Mar 18 | 86 | 86.63 |
91.11
|
82.42
|
3.1M | -8.7% | ||||
| Mar 17 | 94.19 | 85.4 |
94.5
|
80.2
|
2.9M | 12.43% | ||||
| Mar 16 | 83.78 | 80.78 |
89.38
|
80
|
2.8M | -8.96% | ||||
| Mar 13 | 92.03 | 87.09 |
92.03
|
85.11
|
2.4M | 11.74% | ||||
| Mar 12 | 82.36 | 85.71 |
88.55
|
82.33
|
3.4M | -10.28% | ||||
| Mar 11 | 91.8 | 92.37 |
94.21
|
90.27
|
2.4M | -3.2% | ||||
| Mar 10 | 94.83 | 91.79 |
94.98
|
88.84
|
2.0M | 6.31% | ||||
| Mar 9 | 89.2 | 90.2 |
92.26
|
87.71
|
3.5M | -7.09% | ||||
| Mar 6 | 96.01 | 95.81 |
96.86
|
93.62
|
2.5M | -2.63% | ||||
| Mar 5 | 98.6 | 95.41 |
98.92
|
95
|
2.9M | 0.68% | ||||
| Mar 4 | 97.93 | 95.44 |
98.06
|
93.67
|
2.1M | 4.73% | ||||
| Mar 3 | 93.51 | 97 |
99.77
|
92.74
|
2.7M | -4.01% | ||||
| Mar 2 | 97.42 | 94.94 |
97.48
|
93.45
|
2.5M | 2.81% | ||||
| Feb 28 | 94.76 | 89.5 |
95
|
89.36
|
3.5M | 2.55% | ||||
| Feb 27 | 92.4 | 91.36 |
96.01
|
90.6
|
3.4M | -1.78% | ||||
| Feb 26 | 94.07 | 94.68 |
97.17
|
93.26
|
3.6M | 0.44% | ||||
| Feb 25 | 93.66 | 99.79 |
99.85
|
93.19
|
4.3M | 3.05% | ||||
| Feb 24 | 90.89 | 93 |
93.23
|
90.35
|
2.7M | -5.5% | ||||
| Feb 21 | 96.18 | 97.89 |
98.31
|
95.65
|
2.0M | -2.32% | ||||
| Feb 20 | 98.46 | 98.48 |
99.03
|
96.89
|
1.5M | -0.02% | ||||
| Feb 19 | 98.48 | 97.85 |
99.08
|
97.72
|
1.4M | 0.90% | ||||
| Feb 18 | 97.6 | 98 |
98.13
|
97
|
1.6M | -0.57% | ||||
| Feb 14 | 98.16 | 97 |
98.29
|
96.86
|
1.5M | 1.60% | ||||
| Feb 13 | 96.61 | 97.83 |
98.34
|
96.38
|
1.8M | -1.89% | ||||
| Feb 12 | 98.47 | 96.82 |
98.7
|
96.82
|
1.7M | 2.41% | ||||
| Feb 11 | 96.15 | 95.5 |
97.96
|
95.48
|
1.3M | 1.69% | ||||
| Feb 10 | 94.55 | 94.25 |
94.84
|
93.93
|
1.5M | 0.05% | ||||
| Feb 7 | 94.5 | 96 |
96.28
|
93.66
|
1.3M | -2.06% | ||||
| Feb 6 | 96.49 | 96.74 |
97.98
|
95.84
|
1.6M | 1.14% | ||||
| Feb 5 | 95.4 | 95.55 |
96.81
|
95.13
|
1.7M | 0.77% | ||||
| Feb 4 | 94.67 | 94.87 |
95.98
|
93.96
|
1.9M | 1.57% | ||||
| Feb 3 | 93.21 | 93.85 |
94.99
|
92.82
|
2.0M | 0.24% | ||||
| Jan 31 | 92.99 | 95.18 |
95.47
|
92.57
|
2.2M | -2.41% | ||||
| Jan 30 | 95.29 | 94.98 |
96.69
|
93.23
|
2.4M | -0.39% | ||||
| Jan 29 | 95.66 | 102.73 |
102.96
|
95.1
|
3.4M | -6.34% | ||||
| Jan 28 | 102.14 | 100.62 |
103.36
|
100.1
|
1.3M | 2.13% | ||||
| Jan 27 | 100.01 | 100.69 |
101.16
|
99.15
|
1.3M | -2.88% | ||||
| Jan 24 | 102.98 | 104.84 |
105.3
|
102.63
|
1.6M | -1.13% | ||||
| Jan 23 | 104.16 | 106.14 |
106.82
|
103.11
|
1.8M | -1.28% | ||||
| Jan 22 | 105.51 | 105.76 |
106.57
|
105.46
|
1.3M | 0.61% | ||||
| Jan 21 | 104.87 | 105.3 |
106.31
|
104.77
|
2.1M | -0.47% | ||||
| Jan 17 | 105.37 | 103.87 |
105.6
|
103.75
|
1.9M | 1.93% | ||||
| Jan 16 | 103.37 | 102 |
103.43
|
101.82
|
1.3M | 2.29% | ||||
| Jan 15 | 101.06 | 101.12 |
101.63
|
100.51
|
1.2M | -0.33% | ||||
| Jan 14 | 101.39 | 102.46 |
102.53
|
100.67
|
2.0M | -0.4% | ||||
| Jan 13 | 101.8 | 100.44 |
101.97
|
100.42
|
1.5M | 1.43% | ||||
| Jan 10 | 100.36 | 102 |
102.18
|
100.1
|
1.1M | -1.23% | ||||
| Jan 9 | 101.61 | 102 |
102.75
|
101.22
|
1.0M | 0.53% | ||||
| Jan 8 | 101.07 | 100.6 |
102.05
|
100.53
|
1.2M | 0.29% | ||||
| Jan 7 | 100.78 | 100.57 |
101.29
|
100.31
|
1.3M | 0.64% | ||||
| Jan 6 | 100.14 | 100.88 |
100.88
|
99.63
|
1.2M | -1.71% | ||||
| Jan 3 | 101.88 | 102.41 |
102.85
|
101
|
1.1M | -2.22% | ||||
| Jan 2 | 104.19 | 103.84 |
104.27
|
102.21
|
1.2M | 1.52% | ||||
| Dec 31 | 102.63 | 101.72 |
102.89
|
101.72
|
727K | 0.44% | ||||
| Dec 30 | 102.18 | 103.12 |
103.65
|
100.77
|
1.1M | -1.02% | ||||
| Dec 27 | 103.23 | 103.95 |
104.36
|
102.64
|
815K | -0.41% | ||||
| Dec 26 | 103.65 | 104 |
104.92
|
103.04
|
949K | 0.42% | ||||
| Dec 24 | 103.22 | 104 |
104.42
|
102.61
|
487K | -0.71% | ||||
| Dec 23 | 103.96 | 103.12 |
104.73
|
102.97
|
1.1M | 0.81% | ||||
| Dec 20 | 103.12 | 104.44 |
105.19
|
102.7
|
2.1M | -0.71% | ||||
| Dec 19 | 103.86 | 103.92 |
104.61
|
103.22
|
1.2M | -0.07% | ||||
| Dec 18 | 103.93 | 104.89 |
104.97
|
103.73
|
994K | -0.01% | ||||
| Dec 17 | 103.94 | 105.17 |
105.58
|
103.11
|
1.4M | -1.17% | ||||
| Dec 16 | 105.17 | 108.05 |
108.44
|
104.91
|
1.7M | -2.45% | ||||
| Dec 13 | 107.81 | 106.76 |
108.8
|
106.13
|
1.6M | 0.48% | ||||
| Dec 12 | 107.3 | 103.47 |
107.41
|
103.34
|
1.7M | 3.93% | ||||
| Dec 11 | 103.24 | 101.9 |
103.32
|
101.6
|
1.0M | 1.61% | ||||
| Dec 10 | 101.6 | 101.48 |
102.89
|
101.38
|
1.2M | -0.12% | ||||
| Dec 9 | 101.72 | 102.54 |
103.03
|
101.56
|
1.5M | -1.43% | ||||
| Dec 6 | 103.2 | 102.23 |
104.85
|
102.11
|
1.7M | 2.41% | ||||
| Dec 5 | 100.77 | 103.5 |
103.97
|
100.66
|
1.7M | -2.32% | ||||
| Dec 4 | 103.16 | 102.41 |
104.24
|
102.41
|
1.4M | 1.40% | ||||
| Dec 3 | 101.74 | 101.39 |
102.5
|
100.44
|
1.4M | -1.5% | ||||
| Dec 2 | 103.29 | 107.07 |
107.33
|
102.87
|
1.6M | -3.49% | ||||
| Nov 29 | 107.03 | 106.74 |
107.8
|
105.5
|
893K | -0.93% | ||||
| Nov 27 | 108.04 | 107.46 |
109.8
|
104.31
|
4.3M | 2.18% | ||||
| Nov 26 | 105.73 | 107.29 |
107.45
|
105.2
|
2.5M | -0.54% | ||||
| Nov 25 | 106.3 | 104.84 |
106.58
|
104.11
|
2.1M | 2.55% | ||||
| Nov 22 | 103.66 | 106 |
106.24
|
103.42
|
1.9M | -1.98% | ||||
| Nov 21 | 105.75 | 107.17 |
108
|
105.59
|
1.1M | -1.64% | ||||
| Nov 20 | 107.51 | 107.66 |
108.76
|
106.91
|
1.1M | -0.57% | ||||
| Nov 19 | 108.13 | 107.51 |
108.47
|
106.57
|
770K | 0.71% | ||||
| Nov 18 | 107.37 | 110 |
110
|
107.11
|
1.5M | -1.57% | ||||
| Nov 15 | 109.08 | 107.62 |
109.13
|
107.17
|
1.2M | 2.11% | ||||
| Nov 14 | 106.83 | 106 |
106.86
|
105.59
|
744K | 0.17% | ||||
| Nov 13 | 106.65 | 106.35 |
106.68
|
104.78
|
992K | -0.38% | ||||
| Nov 12 | 107.06 | 106.43 |
107.18
|
106
|
990K | 1.36% | ||||
| Nov 11 | 105.62 | 104.49 |
106.04
|
104.42
|
820K | 0.35% | ||||
| Nov 8 | 105.25 | 103.74 |
105.36
|
103.17
|
737K | 1.48% | ||||
| Nov 7 | 103.72 | 104 |
104.88
|
103.44
|
673K | 0.33% | ||||
| Nov 6 | 103.38 | 104.37 |
104.54
|
101.8
|
1.0M | -0.71% | ||||
| Nov 5 | 104.12 | 104.9 |
105.62
|
103.85
|
1.6M | -0.17% | ||||
| Nov 4 | 104.3 | 103.43 |
104.69
|
103.17
|
1.0M | 2.36% | ||||
| Nov 1 | 101.9 | 101.55 |
102.02
|
100.56
|
1.2M | 0.98% | ||||
| Oct 31 | 100.91 | 103.2 |
103.45
|
99.9
|
1.6M | -2.29% | ||||
| Oct 30 | 103.28 | 104.05 |
104.05
|
102.26
|
1.4M | -1.06% | ||||
| Oct 29 | 104.39 | 102.42 |
104.54
|
102.03
|
1.7M | 1.91% | ||||
| Oct 28 | 102.43 | 102.3 |
103.16
|
102.12
|
1.2M | 1.14% | ||||
| Oct 25 | 101.28 | 100.6 |
102.1
|
100.17
|
917K | 0.55% | ||||
| Oct 24 | 100.73 | 103.5 |
103.95
|
100.73
|
1.7M | -2.61% | ||||
| Oct 23 | 103.43 | 102.05 |
103.52
|
100.64
|
1.5M | 0.91% | ||||
| Oct 22 | 102.5 | 102.75 |
103.61
|
101.87
|
1.8M | -0.46% | ||||
| Oct 21 | 102.97 | 98.9 |
103.63
|
98.89
|
3.1M | 4.79% | ||||
| Oct 18 | 98.26 | 97.92 |
99.53
|
96.94
|
1.8M | 1.26% | ||||
| Oct 17 | 97.04 | 96.41 |
97.19
|
96.1
|
862K | 1.52% | ||||
| Oct 16 | 95.59 | 97.5 |
97.5
|
95.42
|
1.0M | -2.19% | ||||
| Oct 15 | 97.73 | 96.05 |
97.98
|
96
|
754K | 2.36% | ||||
| Oct 14 | 95.48 | 94.75 |
95.6
|
94.63
|
1.2M | 0.51% | ||||
| Oct 11 | 95 | 96.56 |
96.93
|
94.68
|
1.3M | 0.60% | ||||
| Oct 10 | 94.43 | 94.33 |
95.83
|
94.2
|
1.1M | -0.19% | ||||
| Oct 9 | 94.61 | 92.74 |
95.16
|
92.62
|
1.7M | 3.49% | ||||
| Oct 8 | 91.42 | 96.02 |
96.02
|
91.42
|
2.5M | -4.98% | ||||
| Oct 7 | 96.21 | 96.28 |
97
|
95.51
|
1.5M | -0.38% | ||||
| Oct 4 | 96.58 | 95.46 |
96.7
|
94.83
|
903K | 1.17% | ||||
| Oct 3 | 95.46 | 94.92 |
95.83
|
92.92
|
1.7M | 0.70% | ||||
| Oct 2 | 94.8 | 94.76 |
95.15
|
93.06
|
1.5M | -1.17% | ||||
| Oct 1 | 95.92 | 97.86 |
98.64
|
95.7
|
1.6M | -1.37% | ||||
| Sep 30 | 97.25 | 96.74 |
98
|
96.36
|
1.2M | 1% | ||||
| Sep 27 | 96.29 | 99.95 |
100.31
|
95.37
|
1.4M | -3.01% | ||||
| Sep 26 | 99.28 | 99.6 |
99.82
|
97.58
|
806K | -0.32% | ||||
| Sep 25 | 99.6 | 98 |
99.73
|
96.66
|
847K | 1.53% | ||||
| Sep 24 | 98.1 | 100.9 |
101.48
|
97.85
|
1.4M | -1.77% | ||||
| Sep 23 | 99.87 | 99.04 |
100.47
|
98.15
|
1.2M | 1.11% | ||||
| Sep 20 | 98.77 | 100.44 |
100.72
|
98.59
|
2.0M | -1.24% | ||||
| Sep 19 | 100.01 | 101.3 |
102
|
99.95
|
957K | -1.31% | ||||
| Sep 18 | 101.34 | 101.16 |
101.93
|
99.92
|
1.4M | -0.04% | ||||
| Sep 17 | 101.38 | 99.35 |
101.75
|
99.02
|
2.1M | 2.42% | ||||
| Sep 16 | 98.98 | 99.05 |
99.69
|
98.57
|
848K | -0.6% | ||||
| Sep 13 | 99.58 | 99.04 |
100.88
|
98.24
|
1.6M | 0.55% | ||||
| Sep 12 | 99.04 | 98.86 |
99.69
|
97.88
|
1.3M | 0.52% | ||||
| Sep 11 | 98.53 | 98.46 |
98.8
|
97.2
|
1.1M | 0.09% | ||||
| Sep 10 | 98.44 | 97.65 |
98.47
|
95.53
|
1.7M | -0.19% | ||||
| Sep 9 | 98.63 | 99.21 |
100.53
|
97.78
|
2.1M | 0.59% | ||||
| Sep 6 | 98.05 | 99.03 |
99.03
|
97.6
|
1.2M | -1.26% | ||||
| Sep 5 | 99.3 | 96.58 |
99.97
|
96.58
|
2.6M | 3.61% | ||||
| Sep 4 | 95.84 | 96.07 |
96.94
|
95.17
|
1.2M | 1.11% | ||||
| Sep 3 | 94.79 | 96 |
96.3
|
93.73
|
1.4M | -2.14% | ||||
| Aug 30 | 96.86 | 97.08 |
97.88
|
95.78
|
1.3M | 0.04% | ||||
| Aug 29 | 96.82 | 97.35 |
97.78
|
95.17
|
1.5M | 0.76% | ||||
| Aug 28 | 96.09 | 94.36 |
96.58
|
93.05
|
2.0M | 1.67% | ||||
| Aug 27 | 94.51 | 95.23 |
95.88
|
93.88
|
1.9M | -0.69% | ||||
| Aug 26 | 95.17 | 94.17 |
95.66
|
93.26
|
2.6M | 2.14% | ||||
| Aug 23 | 93.18 | 97.48 |
98.67
|
92.6
|
5.1M | -7.14% | ||||
| Aug 22 | 100.35 | 94.44 |
101.58
|
91.6
|
11.2M | 12.58% | ||||
| Aug 21 | 89.14 | 88.55 |
89.22
|
88.16
|
2.5M | 2.11% | ||||
| Aug 20 | 87.3 | 87.11 |
88.47
|
86.24
|
2.1M | -0.08% | ||||
| Aug 19 | 87.37 | 87.66 |
88.05
|
86.72
|
1.0M | 1.96% | ||||
| Aug 16 | 85.69 | 84.4 |
86.03
|
84
|
966K | 2.82% | ||||
| Aug 15 | 83.34 | 84.26 |
84.5
|
82.41
|
1.8M | -0.8% | ||||
| Aug 14 | 84.01 | 86.82 |
87.02
|
83.62
|
1.6M | -5.04% | ||||
| Aug 13 | 88.47 | 85.55 |
89.07
|
85.55
|
1.4M | 2.56% | ||||
| Aug 12 | 86.26 | 86.6 |
87.38
|
86.06
|
722K | -1.29% | ||||
| Aug 9 | 87.39 | 88.42 |
88.52
|
86.39
|
1.1M | -2.1% | ||||
| Aug 8 | 89.26 | 86.92 |
89.3
|
86.67
|
1.2M | 4.73% | ||||
| Aug 7 | 85.23 | 84.45 |
85.46
|
83.69
|
1.1M | -0.76% | ||||
| Aug 6 | 85.88 | 84.59 |
86.02
|
83.98
|
950K | 2.80% | ||||
| Aug 5 | 83.54 | 85.29 |
86
|
82.72
|
1.5M | -5.18% | ||||
| Aug 2 | 88.1 | 89 |
89
|
86.03
|
1.1M | -1.66% | ||||
| Aug 1 | 89.59 | 89.34 |
92.79
|
89.16
|
1.1M | 0.08% | ||||
| Jul 31 | 89.52 | 91.17 |
91.28
|
88.41
|
1.4M | -1.85% | ||||
| Jul 30 | 91.21 | 89.85 |
91.65
|
89.51
|
828K | 1.05% | ||||
| Jul 29 | 90.26 | 91 |
91
|
89.41
|
572K | -0.59% | ||||
| Jul 26 | 90.8 | 91.45 |
91.92
|
90.44
|
965K | 0.06% | ||||
| Jul 25 | 90.75 | 93 |
93
|
90.47
|
1.8M | -3.16% | ||||
| Jul 24 | 93.71 | 89.39 |
93.86
|
89.2
|
2.1M | 5.55% | ||||
| Jul 23 | 88.78 | 87.67 |
89
|
87.39
|
666K | 1.54% | ||||
| Jul 22 | 87.43 | 85.62 |
87.94
|
85.62
|
956K | -0.03% | ||||
| Jul 19 | 87.46 | 87.74 |
88.29
|
87.42
|
892K | 0.09% | ||||
| Jul 18 | 87.38 | 87.75 |
87.94
|
86.51
|
916K | -0.95% | ||||
| Jul 17 | 88.22 | 89.2 |
89.38
|
88.08
|
1.1M | -1.34% | ||||
| Jul 16 | 89.42 | 90.83 |
90.93
|
89.16
|
816K | -1.75% | ||||
| Jul 15 | 91.01 | 91.5 |
91.61
|
90.18
|
772K | -0.39% | ||||
| Jul 12 | 91.37 | 89.68 |
91.55
|
89.35
|
939K | 1.79% | ||||
| Jul 11 | 89.76 | 89.25 |
89.88
|
88.55
|
1.3M | 0.91% | ||||
| Jul 10 | 88.95 | 90.47 |
91.73
|
88.92
|
1.8M | -1.22% | ||||
| Jul 9 | 90.05 | 89.7 |
90.39
|
89.02
|
1.7M | 0.24% | ||||
| Jul 8 | 89.83 | 90.52 |
90.81
|
89.66
|
1.2M | -1.79% | ||||
| Jul 5 | 91.47 | 90.5 |
91.5
|
89.01
|
1.0M | 0.12% | ||||
| Jul 3 | 91.36 | 90.85 |
91.44
|
89.93
|
756K | 0.56% | ||||
| Jul 2 | 90.85 | 92.5 |
92.5
|
89.58
|
2.1M | -2.13% | ||||
| Jul 1 | 92.83 | 91.9 |
94.52
|
91.5
|
3.0M | 3.36% | ||||
| Jun 28 | 89.81 | 87.32 |
89.99
|
86.56
|
7.3M | 3.09% | ||||
| Jun 27 | 87.12 | 87.58 |
88.11
|
87.05
|
1.3M | -0.13% | ||||
| Jun 26 | 87.23 | 86.01 |
88.01
|
85.85
|
1.5M | 2.36% | ||||
| Jun 25 | 85.22 | 86.12 |
86.25
|
84.78
|
1.4M | -1.42% | ||||
| Jun 24 | 86.45 | 86.27 |
86.66
|
85.61
|
1.3M | 0.03% | ||||
| Jun 21 | 86.42 | 88 |
88
|
86.3
|
2.1M | -2.24% | ||||
| Jun 20 | 88.4 | 87.62 |
88.6
|
87.57
|
1.9M | 1.86% | ||||
| Jun 19 | 86.79 | 86 |
86.94
|
85.78
|
1.4M | 0.92% | ||||
| Jun 18 | 86 | 83.81 |
86.06
|
83.65
|
1.3M | 3.19% | ||||
| Jun 17 | 83.34 | 83.8 |
84.81
|
83.22
|
1.3M | -0.58% | ||||
| Jun 14 | 83.83 | 84.24 |
84.43
|
82.92
|
1.7M | -1.18% | ||||
| Jun 13 | 84.83 | 84.41 |
85.33
|
84.28
|
2.1M | 0.56% | ||||
| Jun 12 | 84.36 | 83.67 |
84.46
|
83.13
|
1.4M | 0.82% | ||||
| Jun 11 | 83.67 | 82.93 |
83.77
|
82.57
|
2.5M | 1.59% | ||||
| Jun 10 | 82.36 | 82.81 |
83.58
|
82.22
|
1.6M | 0.28% | ||||
| Jun 7 | 82.13 | 80.1 |
82.34
|
79.94
|
2.0M | 2.77% | ||||
| Jun 6 | 79.92 | 79.35 |
80.08
|
77.77
|
2.3M | 1.06% | ||||
| Jun 5 | 79.08 | 78.74 |
79.53
|
78
|
2.5M | 1.18% | ||||
| Jun 4 | 78.16 | 75.25 |
78.37
|
75.15
|
2.4M | 5.32% | ||||
| Jun 3 | 74.21 | 75.15 |
75.93
|
73.61
|
3.0M | -1.22% | ||||
| May 31 | 75.13 | 78.58 |
78.96
|
74.94
|
2.9M | -5.48% | ||||
| May 30 | 79.49 | 79.76 |
81.78
|
77.01
|
7.0M | 11.30% | ||||
| May 29 | 71.42 | 72.54 |
72.74
|
71.03
|
2.4M | -2.34% | ||||
| May 28 | 73.13 | 74.09 |
74.56
|
72.89
|
2.8M | -0.76% | ||||
| May 24 | 73.69 | 74.15 |
74.54
|
73.5
|
1.2M | 0.18% | ||||
| May 23 | 73.56 | 74.67 |
74.71
|
72.97
|
2.3M | -2.9% | ||||
| May 22 | 75.76 | 75 |
76.72
|
74.36
|
1.5M | 0.53% | ||||
| May 21 | 75.36 | 75.47 |
75.97
|
75.11
|
2.4M | 1.07% | ||||
| May 20 | 74.56 | 77.81 |
77.81
|
72.64
|
4.7M | -8.92% | ||||
| May 17 | 81.86 | 83.98 |
84.05
|
81.65
|
2.2M | -3.91% | ||||
| May 16 | 85.19 | 84.48 |
85.83
|
84.26
|
1.2M | 0.92% | ||||
| May 15 | 84.41 | 83.5 |
84.92
|
82.9
|
963K | 0.74% | ||||
| May 14 | 83.79 | 82.9 |
84.1
|
82.83
|
1.5M | 1.42% | ||||
| May 13 | 82.62 | 84.12 |
84.18
|
82.36
|
1.5M | -3.74% | ||||
| May 10 | 85.83 | 85.8 |
86.66
|
84.3
|
867K | -0.54% | ||||
| May 9 | 86.3 | 85.84 |
87.27
|
84.83
|
956K | -0.52% | ||||
| May 8 | 86.75 | 86.4 |
87.54
|
86.22
|
1.2M | 0.38% | ||||
| May 7 | 86.42 | 87.2 |
87.63
|
85.62
|
1.2M | -1.95% | ||||
| May 6 | 88.14 | 86.15 |
88.33
|
85.69
|
968K | -0.05% | ||||
| May 3 | 88.18 | 88 |
88.22
|
87.25
|
909K | 0.95% | ||||
| May 2 | 87.35 | 85.75 |
87.69
|
85.6
|
1.3M | 1.74% | ||||
| May 1 | 85.86 | 88 |
88.47
|
85.79
|
1.9M | -1.34% | ||||
| Apr 30 | 87.03 | 86.5 |
87.1
|
86.02
|
1.3M | 0.35% | ||||
| Apr 29 | 86.73 | 86.28 |
86.84
|
85.24
|
1.7M | 0.99% | ||||
| Apr 26 | 85.88 | 87.23 |
87.49
|
84.07
|
4.2M | -2.12% | ||||
| Apr 25 | 87.74 | 92.02 |
92.08
|
87.03
|
2.6M | -5.44% | ||||
| Apr 24 | 92.79 | 92.37 |
93.77
|
92.15
|
1.5M | 0.56% | ||||
| Apr 23 | 92.27 | 90.85 |
92.84
|
90.84
|
1.9M | 1.85% | ||||
| Apr 22 | 90.59 | 90 |
91.25
|
89.6
|
1.2M | 0.83% | ||||
| Apr 18 | 89.84 | 88.49 |
89.85
|
88.07
|
1.3M | 1.74% | ||||
| Apr 17 | 88.3 | 91 |
91.47
|
88.16
|
2.3M | -2.45% | ||||
| Apr 16 | 90.52 | 92 |
92.13
|
90.38
|
1.4M | -1.29% | ||||
| Apr 15 | 91.7 | 92 |
92.99
|
91.11
|
1.3M | -0.15% | ||||
| Apr 12 | 91.84 | 91.78 |
92
|
90.87
|
1.2M | 0.51% | ||||
| Apr 11 | 91.37 | 90.84 |
91.42
|
90.3
|
1.5M | 0.83% | ||||
| Apr 10 | 90.62 | 90.12 |
90.89
|
89.93
|
1.0M | 0% | ||||