KLA-Tencor Corporation
- Industry Semiconductor Equipment & Materials
- Sector Technology
- Market Cap
- Earnings
About
Profile
An S&P 500 company, KLA is among the largest semiconductor equipment companies in the world.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
KLAC
...
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.
- Wolfspeed, STMmicroelectronics lead chips lower as industry awaits Intel figures
- KLA Corp rises as Wall Street says chip equipment demand could be 'stabilizing'
- KLA Non-GAAP EPS of $5.49 beats by $0.20, revenue of $2.43B beats by $50M
- AMD, Nvidia, Intel lead semis higher in wake of tepid results from TI
- KLA Q3 2023 Earnings Preview
- AMD, Intel lead chips lower as Q1 earnings gets set to move into high-gear
- 'Weak' IT spending in March may have impacted chips: UBS
- Earnings Week Ahead: Amazon, Meta Platforms, Alphabet, Coca-Cola, Boeing, and more
- Lam Research stock jumps 7% as Wall Street debates whether bottom is in
- ASML sinks after Q1 results as chips slip ahead of earnings season
- Nvidia, Intel ride Micron's coattails as chip stocks head north
- U.S. proposes rules to block China, Russia-linked companies from CHIPS funding
- Applied Materials lead chips higher as sector reacts to bank backstops
- Biden Administration set to impose new restrictions on chip sales to China
- Nvidia, Qualcomm leads chips lower as sector sees increased political attention
- Intel leads chips lower as Morgan Stanley cuts PC estimates again
- Applied Materials rises as guidance tops estimates
- KLA declares $1.30 dividend
- AMD, NXP, Nvidia lead semiconductors higher ahead of AMD's Q4 results
- KLA Non-GAAP EPS of $7.38 beats by $0.29, revenue of $2.98B beats by $150M
PEERS
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 27, 2022 | 5.59 / 5.44 | 2.35B / 2.33B |
Beat! |
| October 27, 2021 | 4.64 / 4.52 | 2.08B / 2.04B |
Beat! |
| July 29, 2021 | 4.43 / 3.99 | 1.93B / 1.87B |
Beat! |
| April 29, 2021 | 3.85 / 3.61 | 1.8B / 1.75B |
Beat! |
| February 3, 2021 | 3.24 / 3.2 | 1.65B / 1.6B |
Beat! |
| October 28, 2020 | 3.03 / 2.77 | 1.54B / 1.49B |
Beat! |
| August 3, 2020 | 2.73 / 2.41 | 1.46B / 1.42B |
Beat! |
| May 5, 2020 | 2.47 / 2.29 | 1.42B / 1.39B |
Beat! |
| February 4, 2020 | 2.66 / 2.20 | 1.51B / 1,073M |
Beat! |
| October 30, 2019 | 2.48 / 2.2 | 1.41B / 1.35B |
Beat! |
| August 5, 2019 | 1.78 / 1.75 | 1.26B / 1.26B | |
| May 6, 2019 | 1.8 / 1.65 | 1.1B / 1.07B |
Beat! |
| January 29, 2019 | 2.44 / 2.2 | 1.12B / 1.07B |
Beat! |
| October 29, 2018 | 2.46 / 2.21 | 1.09B / 1.07B |
Beat! |
| July 30, 2018 | 2.22 / 2.13 | 1.07B / 1.05B |
Beat! |
| April 26, 2018 | 2.02 / 2 | 1.02B / 1B |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2 | 378.45 | 385.65 |
385.97
|
376.58
|
832K | -1.56% | ||||
| May 1 | 384.43 | 385.8 |
389.72
|
382.81
|
691K | -0.55% | ||||
| Apr 28 | 386.54 | 385.92 |
389.51
|
380.14
|
1.3M | 0.49% | ||||
| Apr 27 | 384.64 | 383.75 |
385.81
|
369
|
2.1M | 7.63% | ||||
| Apr 26 | 357.36 | 358 |
360.46
|
355.88
|
1.3M | -0.11% | ||||
| Apr 25 | 357.75 | 370.19 |
370.87
|
357.23
|
1.3M | -3.91% | ||||
| Apr 24 | 372.32 | 372.86 |
375.11
|
370.74
|
603K | 0.09% | ||||
| Apr 21 | 371.97 | 374.76 |
374.8
|
369.27
|
918K | -1% | ||||
| Apr 20 | 375.71 | 362.03 |
379.74
|
361.78
|
1.7M | 4% | ||||
| Apr 19 | 361.26 | 366.97 |
367.28
|
360.46
|
1.2M | -2.68% | ||||
| Apr 18 | 371.21 | 375.21 |
376.77
|
367.69
|
881K | -0.24% | ||||
| Apr 17 | 372.11 | 364.34 |
372.16
|
361.91
|
1.0M | -0.78% | ||||
| Apr 14 | 375.04 | 373.4 |
380.15
|
371.02
|
787K | 0.17% | ||||
| Apr 13 | 374.39 | 370 |
376.75
|
367.03
|
816K | 1.15% | ||||
| Apr 12 | 370.14 | 380.75 |
381.97
|
369.36
|
809K | -2.06% | ||||
| Apr 11 | 377.91 | 384.24 |
385.44
|
377.03
|
992K | -1.24% | ||||
| Apr 10 | 382.67 | 369.87 |
383.49
|
368.47
|
1.0M | 2.14% | ||||
| Apr 6 | 374.66 | 374.32 |
378.94
|
367.74
|
747K | -1.82% | ||||
| Apr 5 | 381.61 | 388.3 |
388.91
|
376.8
|
985K | -2.86% | ||||
| Apr 4 | 392.85 | 401.06 |
401.45
|
390.26
|
851K | -1.54% | ||||
| Apr 3 | 398.99 | 397.22 |
400.39
|
392.61
|
788K | -0.05% | ||||
| Mar 31 | 399.17 | 393.73 |
399.88
|
392.89
|
1.1M | 0.79% | ||||
| Mar 30 | 396.03 | 390.34 |
399.85
|
389.55
|
983K | 2.82% | ||||
| Mar 29 | 385.15 | 378.5 |
388.48
|
376.09
|
1.3M | 3.81% | ||||
| Mar 28 | 371.01 | 373.6 |
373.82
|
365.42
|
925K | -0.8% | ||||
| Mar 27 | 374.02 | 377.5 |
379.82
|
372.32
|
768K | -0.28% | ||||
| Mar 24 | 375.07 | 384.9 |
385.63
|
370.5
|
1.4M | -3.53% | ||||
| Mar 23 | 388.81 | 388.06 |
396.99
|
381.87
|
1.2M | 1.82% | ||||
| Mar 22 | 381.86 | 382.43 |
397.4
|
381.3
|
770K | -0.83% | ||||
| Mar 21 | 385.06 | 392.75 |
396.6
|
380.36
|
764K | -1.25% | ||||
| Mar 20 | 389.94 | 389.55 |
391.45
|
384.23
|
875K | 0.56% | ||||
| Mar 17 | 387.75 | 389.9 |
391.72
|
382.77
|
3.0M | -0.55% | ||||
| Mar 16 | 389.9 | 367.72 |
390.48
|
365
|
1.4M | 5.29% | ||||
| Mar 15 | 370.31 | 373.25 |
373.69
|
361.45
|
990K | -2.3% | ||||
| Mar 14 | 379.02 | 372.61 |
380.17
|
369.68
|
1.4M | 3.89% | ||||
| Mar 13 | 364.82 | 362.91 |
370.51
|
359.84
|
1.2M | -0.73% | ||||
| Mar 10 | 367.51 | 384.09 |
384.98
|
363.63
|
1.1M | -2.9% | ||||
| Mar 9 | 378.47 | 386.97 |
394.91
|
377.58
|
959K | -2.31% | ||||
| Mar 8 | 387.41 | 378.67 |
389.18
|
376.33
|
962K | 3.20% | ||||
| Mar 7 | 375.4 | 379.74 |
380.7
|
372.36
|
693K | -1.12% | ||||
| Mar 6 | 379.67 | 384.74 |
386.01
|
377.64
|
773K | -0.49% | ||||
| Mar 3 | 381.53 | 379.43 |
383.3
|
374.04
|
783K | 0.85% | ||||
| Mar 2 | 378.31 | 372.89 |
381.27
|
367.28
|
865K | -0.01% | ||||
| Mar 1 | 378.34 | 373.82 |
383.4
|
373.1
|
731K | -0.27% | ||||
| Feb 28 | 379.38 | 378.21 |
384.4
|
375.85
|
1.2M | 0.08% | ||||
| Feb 27 | 379.09 | 386.7 |
386.7
|
378.58
|
756K | -0.2% | ||||
| Feb 24 | 379.85 | 382.21 |
384.3
|
377.77
|
726K | -2.19% | ||||
| Feb 23 | 388.37 | 385.68 |
390.54
|
379.14
|
1.1M | 2.81% | ||||
| Feb 22 | 377.75 | 380.47 |
381.43
|
373.85
|
885K | -0.16% | ||||
| Feb 21 | 378.34 | 383.86 |
387.71
|
378.1
|
1.2M | -2.47% | ||||
| Feb 17 | 387.92 | 392.83 |
395.1
|
384.01
|
991K | -1.25% | ||||
| Feb 16 | 392.83 | 397.29 |
400.3
|
390.75
|
1.3M | -2.88% | ||||
| Feb 15 | 404.46 | 398.78 |
404.87
|
393.21
|
940K | 0.53% | ||||
| Feb 14 | 402.33 | 397.61 |
408
|
396.29
|
1.4M | -0.09% | ||||
| Feb 13 | 402.7 | 396.22 |
404.28
|
393.44
|
1.2M | 1.77% | ||||
| Feb 10 | 395.68 | 398.96 |
400.67
|
390.89
|
911K | -2% | ||||
| Feb 9 | 403.74 | 411.38 |
414.24
|
399.83
|
1.2M | -0.2% | ||||
| Feb 8 | 404.54 | 412.98 |
415.72
|
403.65
|
937K | -2.95% | ||||
| Feb 7 | 416.83 | 406.93 |
418.52
|
403.13
|
1.4M | 2.77% | ||||
| Feb 6 | 405.59 | 404.37 |
413.17
|
402.07
|
855K | -0.66% | ||||
| Feb 3 | 408.27 | 409.09 |
421.79
|
406.23
|
1.1M | -1.45% | ||||
| Feb 2 | 414.26 | 414 |
416.93
|
408.61
|
1.3M | 1.10% | ||||
| Feb 1 | 409.77 | 392.55 |
414.01
|
390.78
|
1.7M | 4.41% | ||||
| Jan 31 | 392.48 | 387.99 |
393.06
|
387.86
|
1.1M | 1.24% | ||||
| Jan 30 | 387.68 | 395.28 |
396.69
|
387.12
|
1.4M | -2.93% | ||||
| Jan 27 | 399.37 | 405 |
410.51
|
395.29
|
2.4M | -6.85% | ||||
| Jan 26 | 428.76 | 424.01 |
429.46
|
415
|
1.6M | 1.45% | ||||
| Jan 25 | 422.62 | 412.75 |
423.05
|
408.42
|
1.3M | -0.12% | ||||
| Jan 24 | 423.14 | 418.84 |
426.28
|
417.45
|
850K | -0.57% | ||||
| Jan 23 | 425.58 | 407.6 |
428.56
|
407.6
|
1.5M | 2.83% | ||||
| Jan 20 | 413.85 | 404.87 |
414.8
|
402.65
|
923K | 2.92% | ||||
| Jan 19 | 402.1 | 410.92 |
414.81
|
401.84
|
1.4M | -3.12% | ||||
| Jan 18 | 415.06 | 422.21 |
428.28
|
414.77
|
1.2M | -0.21% | ||||
| Jan 17 | 415.95 | 417.73 |
420.53
|
413.69
|
1.0M | -0.97% | ||||
| Jan 13 | 420.04 | 415.79 |
421.15
|
412.45
|
1.6M | 0.23% | ||||
| Jan 12 | 419.07 | 419.15 |
422.7
|
407.48
|
1.5M | -0.02% | ||||
| Jan 11 | 419.15 | 413.27 |
419.52
|
411.28
|
1.2M | 0.69% | ||||
| Jan 10 | 416.27 | 406.99 |
416.7
|
406.34
|
976K | 1.94% | ||||
| Jan 9 | 408.33 | 402.63 |
416.91
|
400.12
|
2.0M | 2.70% | ||||
| Jan 6 | 397.59 | 379.99 |
397.75
|
377.7
|
1.4M | 6.46% | ||||
| Jan 5 | 373.47 | 374.68 |
380.79
|
373.12
|
922K | -1.78% | ||||
| Jan 4 | 380.23 | 382.85 |
385.17
|
374.09
|
1.2M | 0.98% | ||||
| Jan 3 | 376.55 | 384 |
384.74
|
372.58
|
764K | -0.13% | ||||
| Dec 30 | 377.03 | 374.55 |
377.51
|
370.31
|
669K | -0.75% | ||||
| Dec 29 | 379.86 | 373.14 |
381.36
|
372.74
|
787K | 3.29% | ||||
| Dec 28 | 367.76 | 369.31 |
375.48
|
366.32
|
610K | -0.9% | ||||
| Dec 27 | 371.1 | 376.26 |
376.26
|
368.86
|
988K | -1.67% | ||||
| Dec 23 | 377.39 | 372.24 |
378
|
367.72
|
892K | 0.95% | ||||
| Dec 22 | 373.85 | 386.09 |
386.78
|
367.06
|
2.1M | -5.78% | ||||
| Dec 21 | 396.78 | 388.81 |
398.13
|
387.58
|
1.1M | 2.82% | ||||
| Dec 20 | 385.91 | 380.79 |
389.74
|
378.46
|
902K | 0.59% | ||||
| Dec 19 | 383.66 | 384.97 |
385.82
|
379.42
|
1.1M | -0.49% | ||||
| Dec 16 | 385.54 | 382.04 |
387.76
|
380.25
|
2.4M | 0.21% | ||||
| Dec 15 | 384.75 | 398.05 |
399.64
|
383.25
|
2.1M | -5.28% | ||||
| Dec 14 | 406.21 | 408.37 |
414.04
|
401.73
|
1.6M | -0.69% | ||||
| Dec 13 | 409.03 | 415.66 |
419.57
|
403.55
|
2.2M | 2.03% | ||||
| Dec 12 | 400.91 | 385.4 |
401.01
|
383.71
|
1.6M | 1.91% | ||||
| Dec 9 | 393.41 | 391.91 |
400.54
|
387.6
|
1.4M | -0.63% | ||||
| Dec 8 | 395.92 | 391.07 |
397.52
|
388.2
|
1.1M | 2.02% | ||||
| Dec 7 | 388.09 | 379.16 |
389.02
|
378.44
|
828K | 1.27% | ||||
| Dec 6 | 383.24 | 390.66 |
391.33
|
380.18
|
1.2M | -1.37% | ||||
| Dec 5 | 388.57 | 386.46 |
392.23
|
384.58
|
1.2M | -0.25% | ||||
| Dec 2 | 389.56 | 380.66 |
391.36
|
379.32
|
921K | -0.3% | ||||
| Dec 1 | 390.73 | 395 |
395.92
|
383.27
|
1.8M | -0.62% | ||||
| Nov 30 | 393.15 | 375.87 |
394.82
|
372.36
|
2.8M | 5.03% | ||||
| Nov 29 | 374.33 | 374.84 |
377.01
|
370.87
|
813K | -0.16% | ||||
| Nov 28 | 374.93 | 375.21 |
380.54
|
372.95
|
1.4M | -1.34% | ||||
| Nov 25 | 380.02 | 382 |
384.52
|
380
|
624K | -1.45% | ||||
| Nov 23 | 385.63 | 380.5 |
388.87
|
380.1
|
1.4M | 0.90% | ||||
| Nov 22 | 382.18 | 376.06 |
383.13
|
369
|
1.4M | 2.71% | ||||
| Nov 21 | 372.11 | 371.62 |
376.35
|
370.78
|
1.1M | -1.12% | ||||
| Nov 18 | 376.34 | 382.56 |
382.84
|
371.79
|
1.1M | 0.09% | ||||
| Nov 17 | 375.99 | 361.77 |
376.46
|
360.01
|
988K | 1.50% | ||||
| Nov 16 | 370.42 | 371.79 |
377.61
|
367.57
|
2.5M | -3.92% | ||||
| Nov 15 | 385.55 | 390.11 |
392.5
|
379.86
|
1.7M | 2.02% | ||||
| Nov 14 | 377.91 | 375.84 |
385.73
|
375.84
|
1.3M | -0.6% | ||||
| Nov 11 | 380.21 | 370.53 |
382.94
|
366.15
|
1.7M | 3.25% | ||||
| Nov 10 | 368.25 | 357.56 |
369.17
|
349.63
|
2.7M | 9.10% | ||||
| Nov 9 | 337.52 | 336.19 |
343.63
|
334.63
|
1.5M | -1.35% | ||||
| Nov 8 | 342.13 | 343.51 |
345.67
|
335.7
|
1.5M | 1.47% | ||||
| Nov 7 | 337.17 | 330.76 |
337.89
|
328.43
|
2.0M | 2.79% | ||||
| Nov 4 | 328.03 | 325.33 |
328.37
|
318.76
|
1.9M | 4.32% | ||||
| Nov 3 | 314.44 | 307.32 |
319.96
|
307.3
|
1.7M | 0.65% | ||||
| Nov 2 | 312.42 | 322.01 |
327.63
|
309.86
|
1.8M | -2.73% | ||||
| Nov 1 | 321.18 | 323.48 |
324.67
|
319.06
|
1.7M | 1.49% | ||||
| Oct 31 | 316.45 | 317.86 |
319.58
|
314
|
1.4M | -1.57% | ||||
| Oct 28 | 321.5 | 310.73 |
323.14
|
309.97
|
2.9M | 4.08% | ||||
| Oct 27 | 308.91 | 315.78 |
315.78
|
304.27
|
2.3M | 0.82% | ||||
| Oct 26 | 306.4 | 301 |
311.15
|
299.04
|
2.0M | 0.50% | ||||
| Oct 25 | 304.87 | 297.68 |
307.74
|
297.3
|
1.8M | 3.21% | ||||
| Oct 24 | 295.39 | 291.39 |
297.02
|
289.3
|
1.4M | 1.64% | ||||
| Oct 21 | 290.63 | 277.42 |
291.53
|
275.12
|
2.1M | 4.92% | ||||
| Oct 20 | 277.01 | 274.42 |
282.57
|
271.53
|
1.9M | 1.86% | ||||
| Oct 19 | 271.96 | 268.12 |
274.12
|
263.83
|
2.0M | 1.19% | ||||
| Oct 18 | 268.76 | 272.05 |
274.55
|
262.59
|
1.8M | 2.10% | ||||
| Oct 17 | 263.22 | 270.67 |
272.54
|
261.9
|
2.6M | -0.18% | ||||
| Oct 14 | 263.7 | 280.71 |
280.91
|
263.18
|
2.3M | -5.33% | ||||
| Oct 13 | 278.54 | 259.31 |
284.17
|
250.2
|
4.6M | 1.36% | ||||
| Oct 12 | 274.81 | 281.19 |
281.93
|
273.81
|
2.4M | -2.17% | ||||
| Oct 11 | 280.92 | 290.58 |
298.97
|
276.62
|
3.6M | -6.15% | ||||
| Oct 10 | 299.34 | 313.8 |
313.8
|
296.2
|
2.1M | -4.72% | ||||
| Oct 7 | 314.16 | 318.3 |
321.75
|
310.95
|
2.2M | -4.07% | ||||
| Oct 6 | 327.49 | 328.2 |
334.89
|
326.63
|
1.3M | -0.47% | ||||
| Oct 5 | 329.05 | 320.08 |
333.12
|
316.36
|
1.3M | 0.54% | ||||
| Oct 4 | 327.29 | 329.71 |
330.84
|
323.33
|
1.5M | 3.40% | ||||
| Oct 3 | 316.53 | 306.19 |
320.95
|
304.77
|
1.9M | 4.59% | ||||
| Sep 30 | 302.63 | 302.93 |
311.98
|
302.34
|
1.6M | -2.6% | ||||
| Sep 29 | 310.71 | 310.93 |
312.23
|
306.13
|
1.8M | -1.58% | ||||
| Sep 28 | 315.69 | 305.92 |
316.76
|
303.48
|
1.7M | 2.37% | ||||
| Sep 27 | 308.38 | 310.91 |
311.58
|
302.5
|
1.4M | 1.58% | ||||
| Sep 26 | 303.57 | 308.91 |
312.98
|
302.92
|
1.5M | -1.31% | ||||
| Sep 23 | 307.6 | 310.29 |
311
|
302.18
|
1.8M | -1.75% | ||||
| Sep 22 | 313.07 | 320.34 |
321.12
|
312.27
|
2.3M | -3.03% | ||||
| Sep 21 | 322.86 | 332.42 |
337.54
|
322.85
|
1.8M | -2.13% | ||||
| Sep 20 | 329.9 | 331.68 |
332.49
|
327.98
|
1.2M | -1.33% | ||||
| Sep 19 | 334.35 | 333.24 |
338.14
|
330.14
|
1.4M | -0.35% | ||||
| Sep 16 | 335.53 | 334.92 |
338.16
|
328.25
|
4.2M | -0.54% | ||||
| Sep 15 | 337.36 | 344.64 |
344.64
|
334.38
|
1.6M | -2.67% | ||||
| Sep 14 | 346.61 | 343.54 |
349.76
|
337.82
|
1.8M | 1.74% | ||||
| Sep 13 | 340.68 | 342.98 |
348.32
|
339.53
|
2.3M | -4.7% | ||||
| Sep 12 | 357.47 | 356.94 |
359.42
|
352.75
|
1.1M | -0.33% | ||||
| Sep 9 | 358.67 | 356.86 |
362.73
|
356.86
|
1.7M | 2.16% | ||||
| Sep 8 | 351.09 | 335.83 |
351.43
|
332.8
|
2.3M | 3.93% | ||||
| Sep 7 | 337.82 | 332.12 |
340.85
|
328.74
|
1.6M | 2.19% | ||||
| Sep 6 | 330.58 | 333.81 |
337.06
|
326.71
|
1.4M | -1.39% | ||||
| Sep 2 | 335.25 | 341.77 |
345.32
|
332.98
|
1.3M | -0.55% | ||||
| Sep 1 | 337.11 | 334.86 |
337.88
|
328.99
|
1.9M | -2.04% | ||||
| Aug 31 | 344.13 | 349.84 |
349.84
|
339.85
|
1.6M | -0.87% | ||||
| Aug 30 | 347.14 | 357.3 |
357.4
|
343.45
|
1.4M | -1.77% | ||||
| Aug 29 | 353.38 | 353.49 |
359.73
|
351.27
|
1.3M | -1.61% | ||||
| Aug 26 | 359.18 | 375.22 |
377
|
359
|
1.6M | -4.66% | ||||
| Aug 25 | 376.72 | 364.14 |
377.35
|
362.74
|
1.3M | 3.87% | ||||
| Aug 24 | 362.67 | 360.26 |
365.57
|
357.68
|
939K | 0.06% | ||||
| Aug 23 | 362.45 | 361.69 |
369.19
|
361.27
|
860K | 0.74% | ||||
| Aug 22 | 359.8 | 363.7 |
366.37
|
358.07
|
1.3M | -3.23% | ||||
| Aug 19 | 371.81 | 376.4 |
378.8
|
369.22
|
1.3M | -2.67% | ||||
| Aug 18 | 382.02 | 376.5 |
384.05
|
373.64
|
1.1M | 1.85% | ||||
| Aug 17 | 375.09 | 376.86 |
379.16
|
369.19
|
1.2M | -1.48% | ||||
| Aug 16 | 380.73 | 383.95 |
385.98
|
378.4
|
873K | -0.93% | ||||
| Aug 15 | 384.32 | 378 |
385.65
|
374.09
|
1.3M | 0.82% | ||||
| Aug 12 | 381.2 | 374.38 |
383.78
|
372.49
|
1.1M | 2.27% | ||||
| Aug 11 | 372.75 | 375.48 |
385.62
|
371.08
|
1.3M | -0.47% | ||||
| Aug 10 | 374.51 | 368 |
375.5
|
363.69
|
1.8M | 4.52% | ||||
| Aug 9 | 358.32 | 374.53 |
374.56
|
355.68
|
3.2M | -7.57% | ||||
| Aug 8 | 387.68 | 390.85 |
396.69
|
381.4
|
1.6M | -2.04% | ||||
| Aug 5 | 395.74 | 389.09 |
397.47
|
386
|
1.2M | -0.42% | ||||
| Aug 4 | 397.4 | 398 |
398.96
|
393.59
|
1.2M | 0.37% | ||||
| Aug 3 | 395.93 | 383.11 |
397.8
|
383.11
|
1.4M | 3.46% | ||||
| Aug 2 | 382.69 | 383.71 |
390.05
|
379.3
|
1.2M | -0.76% | ||||
| Aug 1 | 385.64 | 381.19 |
390.7
|
378.47
|
1.0M | 0.55% | ||||
| Jul 29 | 383.54 | 362.04 |
388.2
|
360.18
|
1.8M | 3.67% | ||||
| Jul 28 | 369.98 | 361.14 |
371.32
|
353.98
|
1.3M | 2.45% | ||||
| Jul 27 | 361.14 | 350.28 |
364.5
|
349.97
|
1.3M | 4.40% | ||||
| Jul 26 | 345.91 | 349.86 |
352.38
|
344.17
|
836K | -1.34% | ||||
| Jul 25 | 350.6 | 348.34 |
351.61
|
342.99
|
986K | -0.97% | ||||
| Jul 22 | 354.02 | 360.47 |
360.47
|
351.77
|
1.5M | -1.81% | ||||
| Jul 21 | 360.54 | 358.18 |
361.37
|
352.5
|
1.2M | 1.15% | ||||
| Jul 20 | 356.45 | 343.66 |
357.6
|
342.07
|
1.7M | 3.15% | ||||
| Jul 19 | 345.58 | 334.13 |
346.19
|
333.33
|
2.0M | 4.88% | ||||
| Jul 18 | 329.49 | 331.5 |
340.85
|
326.51
|
1.7M | 1% | ||||
| Jul 15 | 326.23 | 322.27 |
326.27
|
316.64
|
1.2M | 2.24% | ||||
| Jul 14 | 319.09 | 311.04 |
321.28
|
302.11
|
1.6M | 1.91% | ||||
| Jul 13 | 313.12 | 307.63 |
316.57
|
306.4
|
1.1M | -0.21% | ||||
| Jul 12 | 313.78 | 315.15 |
319.5
|
311.49
|
1.1M | 0.19% | ||||
| Jul 11 | 313.17 | 312.91 |
316.5
|
308
|
1.4M | -1.16% | ||||
| Jul 8 | 316.84 | 309.28 |
318.82
|
308.44
|
1.0M | 0.85% | ||||
| Jul 7 | 314.17 | 301.34 |
315.63
|
299.28
|
1.9M | 7.23% | ||||
| Jul 6 | 293 | 295.4 |
297.26
|
290.82
|
2.2M | -0.87% | ||||
| Jul 5 | 295.56 | 286.28 |
295.73
|
282.83
|
2.2M | -0.24% | ||||
| Jul 1 | 296.26 | 309.64 |
313.69
|
292.12
|
2.3M | -7.15% | ||||
| Jun 30 | 319.08 | 315.74 |
325.6
|
313.18
|
1.3M | -0.46% | ||||
| Jun 29 | 320.57 | 323.58 |
325.2
|
316.21
|
1.2M | -2.88% | ||||
| Jun 28 | 330.09 | 341.49 |
345.24
|
328.4
|
1.3M | -2.51% | ||||
| Jun 27 | 338.59 | 342.82 |
344.94
|
335.02
|
1.4M | -0.27% | ||||
| Jun 24 | 339.5 | 327.92 |
339.57
|
324.34
|
1.9M | 5.88% | ||||
| Jun 23 | 320.66 | 326.42 |
327.6
|
316.17
|
1.3M | -1.17% | ||||
| Jun 22 | 324.44 | 317.95 |
329.33
|
316.12
|
1.1M | -0.85% | ||||
| Jun 21 | 327.22 | 319.49 |
332.59
|
317.73
|
1.4M | 4.90% | ||||
| Jun 17 | 311.93 | 311.21 |
316.4
|
304.95
|
3.1M | 0.49% | ||||
| Jun 16 | 310.4 | 319.1 |
321.61
|
306.53
|
2.2M | -4.14% | ||||
| Jun 15 | 323.79 | 322.39 |
329.48
|
316.21
|
1.2M | 2.31% | ||||
| Jun 14 | 316.47 | 318.75 |
320.63
|
311.64
|
1.2M | 0.83% | ||||
| Jun 13 | 313.88 | 322.33 |
325.25
|
312.67
|
1.9M | -5.93% | ||||
| Jun 10 | 333.66 | 343.71 |
345.81
|
333.29
|
1.2M | -4.55% | ||||
| Jun 9 | 349.58 | 357.24 |
363.83
|
349.5
|
909K | -3.29% | ||||
| Jun 8 | 361.48 | 366.1 |
367.16
|
357.29
|
892K | -1.56% | ||||
| Jun 7 | 367.22 | 358.59 |
368.71
|
355.3
|
676K | 1.31% | ||||
| Jun 6 | 362.47 | 370.16 |
371.58
|
360.09
|
582K | 0.01% | ||||
| Jun 3 | 362.44 | 362.91 |
366.39
|
359.36
|
800K | -2.51% | ||||
| Jun 2 | 371.77 | 355.96 |
371.99
|
354.14
|
1.2M | 4.14% | ||||
| Jun 1 | 356.99 | 366.53 |
369.04
|
350.78
|
1.1M | -2.15% | ||||
| May 31 | 364.85 | 366.3 |
367.68
|
357.77
|
1.6M | -1.73% | ||||
| May 27 | 371.27 | 358.04 |
372.34
|
358.04
|
1.5M | 5.09% | ||||
| May 26 | 353.28 | 333.23 |
354.51
|
333.1
|
1.4M | 4.53% | ||||
| May 25 | 337.98 | 328.58 |
339.86
|
327.55
|
1.2M | 2.39% | ||||
| May 24 | 330.09 | 337.02 |
338.96
|
326.58
|
1.3M | -3.25% | ||||
| May 23 | 341.18 | 336.8 |
345.47
|
335.69
|
1.1M | 1.70% | ||||
| May 20 | 335.48 | 342.68 |
346.74
|
318.03
|
2.0M | -0.9% | ||||
| May 19 | 338.52 | 332.74 |
346.43
|
331.77
|
1.5M | 1.40% | ||||
| May 18 | 333.85 | 345.09 |
350.98
|
331.45
|
1.7M | -5.02% | ||||
| May 17 | 351.51 | 340.15 |
353.13
|
337.55
|
1.7M | 6.34% | ||||
| May 16 | 330.54 | 331.97 |
337.74
|
328.91
|
937K | -1.75% | ||||
| May 13 | 336.42 | 320.34 |
337.71
|
318.02
|
2.0M | 6.60% | ||||
| May 12 | 315.6 | 309 |
320
|
306.43
|
1.5M | 1.27% | ||||
| May 11 | 311.63 | 318.28 |
326.79
|
311.08
|
1.3M | -3.59% | ||||
| May 10 | 323.22 | 328.31 |
330.58
|
316.19
|
1.5M | 1.36% | ||||
| May 9 | 318.87 | 322.32 |
329.54
|
316.33
|
1.8M | -3.77% | ||||
| May 6 | 331.35 | 331.8 |
338.27
|
321
|
968K | -0.61% | ||||
| May 5 | 333.4 | 342.88 |
346
|
329.32
|
1.9M | -4.57% | ||||
| May 4 | 349.38 | 334.75 |
350.47
|
326.43
|
1.5M | 4.60% | ||||
| May 3 | 334 | 326.33 |
335.04
|
323.51
|
1.3M | 2.25% | ||||
| May 2 | 326.64 | 321.67 |
327.43
|
312.17
|
1.6M | 2.31% | ||||
| Apr 29 | 319.26 | 331.73 |
342.27
|
318.42
|
2.4M | -4.06% | ||||
| Apr 28 | 332.76 | 319.36 |
337.16
|
316.75
|
1.8M | 5.71% | ||||
| Apr 27 | 314.78 | 312.7 |
324
|
312.01
|
1.0M | 0.01% | ||||
| Apr 26 | 314.76 | 325.34 |
326.41
|
314.4
|
1.3M | -4.97% | ||||
| Apr 25 | 331.21 | 322.23 |
331.68
|
319.36
|
1.3M | 2.14% | ||||
| Apr 22 | 324.28 | 334.69 |
336.51
|
323.55
|
1.4M | -3.49% | ||||
| Apr 21 | 335.99 | 348.9 |
354.97
|
334.44
|
1.3M | -2.78% | ||||
| Apr 20 | 345.59 | 345.09 |
351.88
|
345
|
1.3M | 2.30% | ||||
| Apr 19 | 337.82 | 329.45 |
338.95
|
324.56
|
1.3M | 3.03% | ||||
| Apr 18 | 327.87 | 320 |
330.01
|
319.4
|
985K | 1.99% | ||||
| Apr 14 | 321.48 | 336 |
337.39
|
320.92
|
1.5M | -4.47% | ||||
| Apr 13 | 336.52 | 331.6 |
339.64
|
329.55
|
1.1M | 1.90% | ||||
| Apr 12 | 330.25 | 340 |
345.14
|
328.2
|
1.2M | -0.37% | ||||
| Apr 11 | 331.47 | 336.91 |
339.17
|
331.19
|
1.5M | -2.85% | ||||
| Apr 8 | 341.21 | 349.55 |
350.18
|
340.68
|
1.6M | -3.36% | ||||
| Apr 7 | 353.08 | 343.33 |
356.39
|
342.95
|
1.3M | 2.56% | ||||
| Apr 6 | 344.25 | 338.93 |
349.45
|
333.48
|
1.8M | -0.37% | ||||
| Apr 5 | 345.52 | 364.19 |
365.48
|
343.19
|
1.7M | -5.87% | ||||
| Apr 4 | 367.05 | 361.75 |
368.33
|
360.4
|
904K | 1.88% | ||||
| Apr 1 | 360.27 | 369.2 |
370.05
|
354.79
|
1.2M | -1.58% | ||||
| Mar 31 | 366.06 | 374.85 |
378.95
|
365.6
|
1.3M | -2.08% | ||||
| Mar 30 | 373.82 | 383.4 |
383.45
|
371.57
|
1.1M | -2.73% | ||||
| Mar 29 | 384.33 | 381.05 |
386.93
|
377.45
|
1.1M | 2.39% | ||||
| Mar 28 | 375.35 | 369.18 |
375.65
|
363.1
|
1.1M | 2.43% | ||||
| Mar 25 | 366.44 | 363.4 |
368.88
|
359.37
|
942K | 0.15% | ||||
| Mar 24 | 365.89 | 353.99 |
366.11
|
350.16
|
1.1M | 4.92% | ||||
| Mar 23 | 348.73 | 360.24 |
360.24
|
348.27
|
1.2M | -3.41% | ||||
| Mar 22 | 361.03 | 356.59 |
364.65
|
356.59
|
842K | 1.33% | ||||
| Mar 21 | 356.28 | 360.35 |
364.07
|
350.81
|
1.3M | -2.4% | ||||
| Mar 18 | 365.05 | 350.56 |
366.42
|
346.86
|
3.0M | 3.53% | ||||
| Mar 17 | 352.61 | 346.43 |
354.39
|
345.02
|
1.0M | 0.48% | ||||
| Mar 16 | 350.92 | 337.01 |
351.3
|
333.26
|
1.5M | 5.31% | ||||
| Mar 15 | 333.22 | 323.68 |
334.13
|
323.38
|
1.3M | 4.13% | ||||
| Mar 14 | 320 | 324.23 |
331.14
|
318.01
|
1.6M | -1.01% | ||||
| Mar 11 | 323.27 | 336.1 |
338.02
|
322.78
|
959K | -1.68% | ||||
| Mar 10 | 328.79 | 330.74 |
334.42
|
322.73
|
1.6M | -3.17% | ||||
| Mar 9 | 339.56 | 331.11 |
341.99
|
330.97
|
1.5M | 5.51% | ||||
| Mar 8 | 321.82 | 316.25 |
332.86
|
310.55
|
1.8M | 2.44% | ||||
| Mar 7 | 314.14 | 334.51 |
337.49
|
313.9
|
1.6M | -5.41% | ||||
| Mar 4 | 332.1 | 338.74 |
341
|
326.95
|
1.6M | -3.04% | ||||
| Mar 3 | 342.53 | 349.03 |
349.58
|
338.32
|
1.0M | -1.02% | ||||
| Mar 2 | 346.07 | 342.31 |
348
|
337.27
|
1.3M | 2.76% | ||||
| Mar 1 | 336.79 | 346.58 |
349.35
|
333.15
|
1.4M | -3.36% | ||||
| Feb 28 | 348.5 | 353.42 |
356.47
|
341.13
|
1.9M | -2.56% | ||||
| Feb 25 | 357.65 | 356.7 |
359.87
|
350.85
|
1.6M | -0.07% | ||||
| Feb 24 | 357.89 | 331.7 |
358.28
|
329.26
|
1.7M | 4.10% | ||||
| Feb 23 | 343.78 | 359.33 |
364.23
|
342.2
|
1.6M | -3.36% | ||||
| Feb 22 | 355.74 | 355.06 |
365.32
|
348.61
|
1.7M | -0.71% | ||||
| Feb 18 | 358.3 | 370 |
370
|
353.25
|
1.4M | -2.12% | ||||
| Feb 17 | 366.05 | 379.29 |
381.33
|
365.06
|
1.8M | -5.08% | ||||
| Feb 16 | 385.65 | 381.95 |
387.52
|
377.5
|
1.6M | -0.48% | ||||
| Feb 15 | 387.5 | 373.48 |
389.31
|
372.61
|
1.6M | 6.12% | ||||
| Feb 14 | 365.16 | 370.17 |
377.94
|
359.32
|
1.3M | -1.1% | ||||
| Feb 11 | 369.23 | 391.14 |
393.9
|
365.08
|
1.7M | -5.26% | ||||
| Feb 10 | 389.71 | 390.45 |
405.78
|
387.3
|
1.3M | -2.6% | ||||
| Feb 9 | 400.13 | 393.53 |
401.22
|
390
|
1.5M | 3.87% | ||||
| Feb 8 | 385.22 | 375.17 |
386.34
|
372.92
|
2.0M | 2.56% | ||||
| Feb 7 | 375.6 | 378.49 |
381.57
|
374.11
|
1.1M | -0.47% | ||||
| Feb 4 | 377.38 | 373.09 |
380.61
|
368.11
|
1.1M | 0.99% | ||||
| Feb 3 | 373.68 | 385.58 |
389.23
|
372.46
|
1.9M | -5.51% | ||||
| Feb 2 | 395.46 | 391.21 |
396.75
|
385.27
|
1.3M | 1.91% | ||||
| Feb 1 | 388.03 | 389.82 |
391.5
|
375.26
|
1.4M | -0.32% | ||||
| Jan 31 | 389.27 | 366.32 |
389.73
|
366.15
|
2.2M | 6.17% | ||||
| Jan 28 | 366.65 | 352.55 |
366.94
|
344.03
|
2.1M | 1.34% | ||||
| Jan 27 | 361.8 | 375.8 |
378.84
|
358.95
|
3.1M | -4.94% | ||||
| Jan 26 | 380.6 | 383.78 |
398.04
|
374.18
|
2.4M | 2.83% | ||||
| Jan 25 | 370.11 | 378.01 |
382
|
369.65
|
1.8M | -5.37% | ||||
| Jan 24 | 391.1 | 367.69 |
393.57
|
362.9
|
3.3M | 4.84% | ||||
| Jan 21 | 373.03 | 379.02 |
388.5
|
370.64
|
1.9M | -2.67% | ||||
| Jan 20 | 383.28 | 400 |
407.62
|
382.32
|
1.6M | -2.52% | ||||
| Jan 19 | 393.19 | 417.77 |
421.86
|
392.84
|
1.5M | -4.79% | ||||
| Jan 18 | 412.98 | 437.15 |
438.27
|
412.01
|
1.7M | -7.2% | ||||
| Jan 14 | 445 | 419.17 |
445.52
|
418.79
|
1.4M | 5.58% | ||||
| Jan 13 | 421.48 | 446.25 |
457.12
|
420.41
|
2.3M | -2.85% | ||||
| Jan 12 | 433.86 | 429.62 |
436.99
|
429.62
|
1.2M | 1.94% | ||||
| Jan 11 | 425.61 | 414.86 |
425.87
|
410.5
|
1.0M | 1.64% | ||||
| Jan 10 | 418.73 | 410.21 |
419.52
|
404.7
|
1.3M | 0.44% | ||||
| Jan 7 | 416.91 | 429.81 |
435.53
|
416.19
|
1.2M | -3.54% | ||||
| Jan 6 | 432.22 | 420.63 |
435.05
|
417.77
|
1.3M | 2.73% | ||||
| Jan 5 | 420.74 | 432.16 |
435.09
|
419.68
|
1.2M | -2.43% | ||||
| Jan 4 | 431.24 | 434.38 |
436.84
|
417.6
|
965K | -0.88% | ||||
| Jan 3 | 435.09 | 431.14 |
435.64
|
425.61
|
1.0M | 1.16% | ||||
| Dec 31 | 430.11 | 427.9 |
431.93
|
427.26
|
525K | 0.71% | ||||
| Dec 30 | 427.08 | 435.45 |
436
|
426.29
|
615K | -1.84% | ||||
| Dec 29 | 435.08 | 432.78 |
438.91
|
431.53
|
614K | 0.68% | ||||
| Dec 28 | 432.15 | 441.54 |
442.43
|
430.32
|
752K | -1.82% | ||||
| Dec 27 | 440.17 | 422.23 |
441.55
|
422.01
|
1.3M | 4.61% | ||||
| Dec 23 | 420.76 | 415.23 |
424.49
|
415.03
|
878K | 1.83% | ||||
| Dec 22 | 413.21 | 406.28 |
413.38
|
403.55
|
720K | 0.93% | ||||
| Dec 21 | 409.4 | 403.15 |
412.2
|
401.06
|
2.3M | 6.20% | ||||
| Dec 20 | 385.5 | 385.88 |
393.13
|
381.63
|
1.9M | -1.55% | ||||
| Dec 17 | 391.55 | 396.34 |
397.48
|
387
|
3.2M | -1.45% | ||||
| Dec 16 | 397.31 | 414 |
414.99
|
395.09
|
2.3M | -3.07% | ||||
| Dec 15 | 409.91 | 400.44 |
411.54
|
392.77
|
2.2M | 2.62% | ||||
| Dec 14 | 399.46 | 395.79 |
402.3
|
394.18
|
993K | -0.07% | ||||
| Dec 13 | 399.75 | 410.69 |
410.77
|
396.83
|
1.2M | -2.66% | ||||
| Dec 10 | 410.69 | 415.17 |
417.55
|
404.09
|
834K | 0.32% | ||||
| Dec 9 | 409.37 | 418.25 |
420.12
|
408.82
|
1.1M | -2.83% | ||||
| Dec 8 | 421.28 | 418.58 |
422.31
|
413.3
|
952K | 0.51% | ||||
| Dec 7 | 419.15 | 406.56 |
420.48
|
405.77
|
1.3M | 4.91% | ||||
| Dec 6 | 399.53 | 402.92 |
403.42
|
390.17
|
1.3M | -0.29% | ||||
| Dec 3 | 400.68 | 407.62 |
410.91
|
394.61
|
1.3M | -0.46% | ||||
| Dec 2 | 402.53 | 408.72 |
415.87
|
401.21
|
1.6M | -2.34% | ||||
| Dec 1 | 412.18 | 415.25 |
428.22
|
408.18
|
1.6M | 0.99% | ||||
| Nov 30 | 408.13 | 412.66 |
418.43
|
405.82
|
1.5M | -1.38% | ||||
| Nov 29 | 413.84 | 402.81 |
414.61
|
402.81
|
1.1M | 3.73% | ||||
| Nov 26 | 398.96 | 406.71 |
410.1
|
397.04
|
756K | -3.47% | ||||
| Nov 24 | 413.3 | 410.39 |
413.35
|
401.12
|
731K | 0.32% | ||||
| Nov 23 | 411.98 | 407.14 |
412.36
|
400.8
|
1.2M | 1% | ||||
| Nov 22 | 407.9 | 423.91 |
427.23
|
407.39
|
1.6M | -3.43% | ||||
| Nov 19 | 422.38 | 422.03 |
426.84
|
420.87
|
746K | -0.2% | ||||
| Nov 18 | 423.24 | 422.83 |
424.84
|
417.36
|
888K | 0.81% | ||||
| Nov 17 | 419.84 | 421.77 |
424.05
|
417.59
|
1.5M | -0.79% | ||||
| Nov 16 | 423.2 | 413.01 |
424.02
|
411.17
|
1.2M | 2.45% | ||||
| Nov 15 | 413.06 | 418 |
418.85
|
410.53
|
654K | -0.05% | ||||
| Nov 12 | 413.28 | 412.47 |
417.34
|
409.8
|
627K | 0.12% | ||||
| Nov 11 | 412.79 | 410.21 |
414.22
|
408
|
620K | 2.09% | ||||
| Nov 10 | 404.35 | 410.04 |
418
|
403.34
|
1.2M | -3.06% | ||||
| Nov 9 | 417.11 | 412.93 |
417.6
|
410.42
|
838K | 1.03% | ||||
| Nov 8 | 412.84 | 416.75 |
419.33
|
410.59
|
1.2M | -0.93% | ||||
| Nov 5 | 416.73 | 410.32 |
418.4
|
405.63
|
1.7M | 1.87% | ||||
| Nov 4 | 409.08 | 394.08 |
409.65
|
393.67
|
1.7M | 3.91% | ||||
| Nov 3 | 393.67 | 390 |
393.87
|
383.06
|
1.2M | 1.27% | ||||
| Nov 2 | 388.75 | 381.04 |
388.82
|
381.01
|
1.2M | 2.23% | ||||
| Nov 1 | 380.26 | 373 |
380.49
|
369.16
|
2.0M | 2.01% | ||||
| Oct 29 | 372.76 | 352.23 |
374.11
|
351.98
|
1.6M | 4.90% | ||||
| Oct 28 | 355.34 | 366.43 |
388.99
|
352.5
|
2.4M | 4.34% | ||||
| Oct 27 | 340.57 | 340.96 |
345.43
|
336.28
|
1.2M | -0.41% | ||||
| Oct 26 | 341.97 | 349.12 |
349.12
|
337.48
|
868K | -0.37% | ||||
| Oct 25 | 343.23 | 347.71 |
347.71
|
341.68
|
1.1M | 0.06% | ||||
| Oct 22 | 343.03 | 342.12 |
357.92
|
340.54
|
1.9M | 2.24% | ||||
| Oct 21 | 335.51 | 326.88 |
336.13
|
323.39
|
871K | 1.35% | ||||
| Oct 20 | 331.03 | 331.71 |
333.95
|
328.22
|
702K | -0.33% | ||||
| Oct 19 | 332.14 | 325.7 |
332.71
|
325.56
|
821K | 1.64% | ||||
| Oct 18 | 326.77 | 326.68 |
328.23
|
322.33
|
1.4M | -0.71% | ||||
| Oct 15 | 329.1 | 330.17 |
332.39
|
327.89
|
773K | -0.21% | ||||
| Oct 14 | 329.78 | 331.31 |
331.31
|
326.61
|
959K | 2.92% | ||||
| Oct 13 | 320.41 | 323.86 |
326
|
319.09
|
691K | 0.27% | ||||
| Oct 12 | 319.55 | 327.51 |
328.29
|
317.99
|
856K | -1.74% | ||||
| Oct 11 | 325.2 | 324.57 |
331.21
|
324.54
|
529K | -0.26% | ||||
| Oct 8 | 326.05 | 332.29 |
332.37
|
324.82
|
643K | -1.23% | ||||
| Oct 7 | 330.1 | 333.49 |
336.17
|
329.32
|
812K | 0.30% | ||||
| Oct 6 | 329.1 | 326.79 |
330.22
|
324.36
|
821K | -0.64% | ||||
| Oct 5 | 331.23 | 332.96 |
334.44
|
328.24
|
774K | 0.66% | ||||
| Oct 4 | 329.07 | 332.12 |
332.62
|
325.59
|
1.1M | -1.78% | ||||
| Oct 1 | 335.02 | 336.71 |
338.45
|
328.78
|
905K | 0.15% | ||||
| Sep 30 | 334.51 | 338.28 |
342.23
|
333.9
|
963K | -0.24% | ||||
| Sep 29 | 335.3 | 348.68 |
349.74
|
334.81
|
1.2M | -3.38% | ||||
| Sep 28 | 347.03 | 352.34 |
356.94
|
346.33
|
1.6M | -5.13% | ||||
| Sep 27 | 365.78 | 364.51 |
369.41
|
362.8
|
844K | -1.01% | ||||
| Sep 24 | 369.53 | 367.67 |
370.65
|
366.79
|
434K | -0.39% | ||||
| Sep 23 | 370.98 | 366.66 |
372.41
|
365.77
|
948K | 1.50% | ||||
| Sep 22 | 365.51 | 359.13 |
366.31
|
356
|
762K | 2.50% | ||||
| Sep 21 | 356.58 | 358.95 |
359.44
|
349.64
|
1.2M | 0.39% | ||||
| Sep 20 | 355.18 | 360.4 |
361.56
|
349.77
|
1.3M | -3.96% | ||||
| Sep 17 | 369.81 | 374.4 |
374.6
|
366.61
|
2.2M | -0.59% | ||||
| Sep 16 | 372.02 | 365 |
373.73
|
363.2
|
2.0M | 1.27% | ||||
| Sep 15 | 367.34 | 357.35 |
367.54
|
354.05
|
1.6M | 3.07% | ||||
| Sep 14 | 356.39 | 360.52 |
364.79
|
353.51
|
1.3M | 0.22% | ||||
| Sep 13 | 355.6 | 354.61 |
358.32
|
349.3
|
974K | 1.43% | ||||
| Sep 10 | 350.57 | 351 |
359.1
|
350.31
|
1.2M | 0.79% | ||||
| Sep 9 | 347.83 | 335.92 |
348.89
|
335.57
|
1.2M | 3.29% | ||||
| Sep 8 | 336.75 | 341.16 |
341.16
|
334.56
|
775K | -1.48% | ||||
| Sep 7 | 341.81 | 342.63 |
343.08
|
337.91
|
570K | 0.02% | ||||
| Sep 3 | 341.75 | 336.11 |
342.51
|
336.11
|
482K | 1.20% | ||||
| Sep 2 | 337.71 | 337.89 |
339.66
|
335.36
|
471K | 0.67% | ||||
| Sep 1 | 335.45 | 340.95 |
341.59
|
335.14
|
668K | -1.33% | ||||
| Aug 31 | 339.96 | 343.67 |
343.67
|
333.73
|
1.0M | -0.63% | ||||
| Aug 30 | 342.11 | 345.34 |
346.9
|
338.83
|
516K | -0.24% | ||||
| Aug 27 | 342.93 | 335.63 |
343.53
|
334.86
|
693K | 2.75% | ||||
| Aug 26 | 333.75 | 334.59 |
336.73
|
332.09
|
495K | -0.08% | ||||
| Aug 25 | 334.02 | 325.7 |
335.54
|
325.7
|
839K | 1.84% | ||||
| Aug 24 | 328 | 329.68 |
334.3
|
326.37
|
621K | -0.16% | ||||
| Aug 23 | 328.54 | 323.96 |
329.61
|
323.38
|
1.3M | 2.68% | ||||
| Aug 20 | 319.97 | 324.73 |
327.44
|
315.46
|
794K | -0.74% | ||||
| Aug 19 | 322.35 | 314.79 |
323.6
|
313.5
|
730K | 1.51% | ||||
| Aug 18 | 317.55 | 320.52 |
326.48
|
317.17
|
1.1M | -1.52% | ||||
| Aug 17 | 322.45 | 325.86 |
327.02
|
316.86
|
1.3M | -2.05% | ||||
| Aug 16 | 329.19 | 327.03 |
331.54
|
325.83
|
1.1M | 0.40% | ||||
| Aug 13 | 327.88 | 327.14 |
329.13
|
325.8
|
596K | -0.19% | ||||
| Aug 12 | 328.51 | 337.5 |
339.85
|
328.18
|
1.4M | -4.13% | ||||
| Aug 11 | 342.66 | 343.85 |
345.03
|
336.29
|
832K | 0.19% | ||||
| Aug 10 | 342 | 351.24 |
352.04
|
340.6
|
1.5M | -2.71% | ||||
| Aug 9 | 351.52 | 353.52 |
356.07
|
351.3
|
749K | -0.52% | ||||
| Aug 6 | 353.35 | 351.54 |
354.8
|
351.14
|
908K | -0.1% | ||||
| Aug 5 | 353.71 | 355.54 |
356.63
|
349.51
|
730K | -0.03% | ||||
| Aug 4 | 353.8 | 346.89 |
356
|
346.89
|
1.2M | 1.99% | ||||
| Aug 3 | 346.89 | 347.23 |
349.52
|
343
|
925K | 0.28% | ||||
| Aug 2 | 345.91 | 348.16 |
356.7
|
344.79
|
1.1M | -0.65% | ||||
| Jul 30 | 348.16 | 339.49 |
356.71
|
335.56
|
2.7M | 8.99% | ||||
| Jul 29 | 319.43 | 313.45 |
320.15
|
310.37
|
1.1M | 1.22% | ||||
| Jul 28 | 315.57 | 311 |
316.91
|
309.47
|
647K | 2.13% | ||||
| Jul 27 | 309 | 315.3 |
315.3
|
302.53
|
1.1M | -3.02% | ||||
| Jul 26 | 318.63 | 320.17 |
322.33
|
315.61
|
655K | -0.66% | ||||
| Jul 23 | 320.76 | 316.93 |
322
|
315.45
|
705K | 2.04% | ||||
| Jul 22 | 314.36 | 315 |
318.14
|
311.99
|
790K | -0.8% | ||||
| Jul 21 | 316.88 | 304.34 |
318.3
|
303.86
|
1.6M | 4.66% | ||||
| Jul 20 | 302.77 | 295.3 |
304.83
|
292.68
|
1.2M | 2.87% | ||||
| Jul 19 | 294.33 | 289.93 |
294.36
|
287.44
|
1.3M | 0.38% | ||||
| Jul 16 | 293.22 | 305.28 |
307.89
|
292.3
|
1.8M | -3.47% | ||||
| Jul 15 | 303.75 | 308.21 |
310
|
301.72
|
910K | -1.74% | ||||
| Jul 14 | 309.12 | 313.75 |
318.3
|
308.46
|
763K | -0.8% | ||||
| Jul 13 | 311.61 | 312.12 |
315
|
310
|
568K | -0.77% | ||||
| Jul 12 | 314.02 | 310.02 |
314.29
|
308.9
|
883K | 1.70% | ||||
| Jul 9 | 308.76 | 303.71 |
309.58
|
301.6
|
727K | 1.87% | ||||
| Jul 8 | 303.09 | 301.03 |
305.13
|
298.73
|
896K | -1.29% | ||||
| Jul 7 | 307.06 | 314.12 |
314.94
|
305.88
|
989K | -1.35% | ||||
| Jul 6 | 311.25 | 312.71 |
316.28
|
305.26
|
1.1M | -0.18% | ||||
| Jul 2 | 311.82 | 313.73 |
314
|
308.01
|
1.1M | 0.03% | ||||
| Jul 1 | 311.74 | 324.15 |
324.3
|
311.53
|
1.4M | -3.85% | ||||
| Jun 30 | 324.21 | 325 |
325.01
|
320.87
|
698K | -0.3% | ||||
| Jun 29 | 325.2 | 322 |
326.03
|
321.54
|
545K | 0.91% | ||||
| Jun 28 | 322.26 | 319.25 |
325.49
|
318.4
|
862K | 1.90% | ||||
| Jun 25 | 316.26 | 315.62 |
318.33
|
313.96
|
3.9M | 0.12% | ||||
| Jun 24 | 315.89 | 313.49 |
316.15
|
312.28
|
731K | 1.62% | ||||
| Jun 23 | 310.86 | 308.86 |
312.95
|
308.62
|
657K | 0.73% | ||||
| Jun 22 | 308.62 | 307.64 |
309.58
|
304.21
|
672K | -0.06% | ||||
| Jun 21 | 308.81 | 306.02 |
309.61
|
302.48
|
882K | 1.42% | ||||
| Jun 18 | 304.48 | 313.88 |
314.72
|
303.16
|
1.9M | -4.38% | ||||
| Jun 17 | 318.42 | 315.07 |
321.33
|
313.14
|
920K | 0.80% | ||||
| Jun 16 | 315.9 | 322.87 |
323.29
|
313.23
|
856K | -1.46% | ||||
| Jun 15 | 320.59 | 324.45 |
326.59
|
319.29
|
718K | -1.42% | ||||
| Jun 14 | 325.21 | 320.93 |
325.91
|
318.93
|
634K | 1.59% | ||||
| Jun 11 | 320.11 | 320.65 |
321.35
|
317.4
|
770K | 0.25% | ||||
| Jun 10 | 319.31 | 316.12 |
320.6
|
314.53
|
691K | 1.64% | ||||
| Jun 9 | 314.16 | 321.13 |
322.82
|
313.86
|
748K | 0.11% | ||||
| Jun 8 | 313.8 | 322.6 |
323.65
|
311.85
|
615K | -1.49% | ||||
| Jun 7 | 318.55 | 315.38 |
319.33
|
312.63
|
1.1M | 0.49% | ||||
| Jun 4 | 316.99 | 311.38 |
318.07
|
311.15
|
898K | 2.66% | ||||
| Jun 3 | 308.78 | 311.78 |
312.46
|
307.33
|
1.2M | -2.16% | ||||
| Jun 2 | 315.59 | 316.1 |
318.48
|
312.8
|
882K | -0.04% | ||||
| Jun 1 | 315.73 | 319.89 |
324.75
|
314.39
|
1.0M | -0.37% | ||||
| May 28 | 316.89 | 318.19 |
320.31
|
316.46
|
885K | 0.11% | ||||
| May 27 | 316.54 | 316.85 |
321.58
|
315.9
|
1.2M | -0.27% | ||||
| May 26 | 317.39 | 319.2 |
322
|
315.71
|
1.1M | -0.17% | ||||
| May 25 | 317.92 | 320.13 |
323.91
|
316.54
|
1.3M | 0.12% | ||||
| May 24 | 317.55 | 314.34 |
320.12
|
313.81
|
1.2M | 2.39% | ||||
| May 21 | 310.14 | 314.97 |
314.97
|
308.71
|
1.0M | -1.03% | ||||
| May 20 | 313.36 | 305.43 |
315
|
305.43
|
1.4M | 3.10% | ||||
| May 19 | 303.94 | 288.05 |
304.24
|
286.58
|
1.3M | 3.41% | ||||
| May 18 | 293.92 | 302.37 |
302.99
|
293.48
|
1.1M | -1.28% | ||||
| May 17 | 297.72 | 298.45 |
300.85
|
292.17
|
1.4M | -2.63% | ||||
| May 14 | 305.75 | 298.48 |
309.09
|
296.02
|
1.5M | 3.03% | ||||
| May 13 | 296.76 | 294.54 |
300.67
|
293.73
|
1.5M | 3.49% | ||||
| May 12 | 286.74 | 292.54 |
295.76
|
285.89
|
1.4M | -4.51% | ||||
| May 11 | 300.28 | 291.01 |
301.56
|
289.72
|
988K | 0.13% | ||||
| May 10 | 299.9 | 309.95 |
313.88
|
299.46
|
1.6M | -6.19% | ||||
| May 7 | 319.7 | 319.99 |
323
|
316.66
|
848K | 1.21% | ||||
| May 6 | 315.89 | 309.51 |
316.28
|
307.69
|
935K | 1.27% | ||||
| May 5 | 311.92 | 313.17 |
316.74
|
306.39
|
1.2M | 1.29% | ||||
| May 4 | 307.94 | 305.82 |
308.09
|
299.42
|
1.6M | -1.06% | ||||
| May 3 | 311.23 | 317.62 |
318.8
|
308.49
|
1.4M | -1.31% | ||||
| Apr 30 | 315.35 | 315.03 |
321.65
|
312.92
|
1.4M | -3.37% | ||||
| Apr 29 | 326.36 | 325.92 |
328.73
|
318.66
|
1.3M | 0.47% | ||||
| Apr 28 | 324.84 | 329.5 |
330.74
|
324.23
|
983K | -1.71% | ||||
| Apr 27 | 330.49 | 340 |
340
|
329.26
|
940K | -1.58% | ||||
| Apr 26 | 335.81 | 334.01 |
337.57
|
330.99
|
1.0M | 1.13% | ||||
| Apr 23 | 332.07 | 327.99 |
334.1
|
326.69
|
1.2M | 2.15% | ||||
| Apr 22 | 325.08 | 329.45 |
331.87
|
322.76
|
1.0M | -2.02% | ||||
| Apr 21 | 331.79 | 322.45 |
332.22
|
319.57
|
1.7M | 4.04% | ||||
| Apr 20 | 318.92 | 323.11 |
325.84
|
317.78
|
1.5M | -1.69% | ||||
| Apr 19 | 324.39 | 330.96 |
333.62
|
318.28
|
1.6M | -2.59% | ||||
| Apr 16 | 333 | 339.07 |
339.86
|
332.98
|
958K | -1.64% | ||||
| Apr 15 | 338.54 | 341.79 |
342.16
|
335.71
|
1.2M | 0.61% | ||||
| Apr 14 | 336.5 | 340 |
346.67
|
335.18
|
1.2M | -2.22% | ||||
| Apr 13 | 344.13 | 349.52 |
349.52
|
339.12
|
1.2M | -0.28% | ||||
| Apr 12 | 345.1 | 349.57 |
350.7
|
343.33
|
1.4M | -2.2% | ||||
| Apr 9 | 352.85 | 351.92 |
355.08
|
348.23
|
914K | -0.34% | ||||
| Apr 8 | 354.04 | 354 |
354.27
|
348.42
|
1.1M | 1.72% | ||||
| Apr 7 | 348.04 | 347.71 |
352.7
|
343.68
|
986K | 0.42% | ||||
| Apr 6 | 346.6 | 353.12 |
353.8
|
340.56
|
1.7M | -2.39% | ||||
| Apr 5 | 355.08 | 349.05 |
359.69
|
346.07
|
1.5M | 2.24% | ||||
| Apr 1 | 347.29 | 337 |
347.79
|
337
|
1.9M | 5.11% | ||||
| Mar 31 | 330.4 | 321.75 |
333.3
|
321.17
|
1.8M | 4.20% | ||||
| Mar 30 | 317.07 | 312.81 |
318.51
|
311.69
|
924K | 0.88% | ||||
| Mar 29 | 314.31 | 317.73 |
317.85
|
306.88
|
1.4M | -1.76% | ||||
| Mar 26 | 319.94 | 298.71 |
320.25
|
298.71
|
1.7M | 6.86% | ||||
| Mar 25 | 299.41 | 293.03 |
301
|
286.94
|
1.2M | 0.51% | ||||
| Mar 24 | 297.89 | 310.5 |
317
|
297.55
|
1.7M | 0.28% | ||||
| Mar 23 | 297.06 | 306.51 |
307.48
|
296.11
|
1.8M | -2.72% | ||||
| Mar 22 | 305.36 | 300 |
308.13
|
298.31
|
1.8M | 4.26% | ||||
| Mar 19 | 292.88 | 287.97 |
297.24
|
284.49
|
3.2M | 1.43% | ||||
| Mar 18 | 288.74 | 298.3 |
299.75
|
287.78
|
2.0M | -5.45% | ||||
| Mar 17 | 305.39 | 296.18 |
309.91
|
291.12
|
1.9M | 1.14% | ||||
| Mar 16 | 301.95 | 299.72 |
305.96
|
298.88
|
1.5M | 1% | ||||
| Mar 15 | 298.96 | 293.47 |
299.32
|
291.42
|
1.3M | 1.59% | ||||
| Mar 12 | 294.27 | 288.87 |
294.78
|
285.97
|
1.3M | -0.71% | ||||
| Mar 11 | 296.36 | 294.05 |
301.97
|
290
|
1.7M | 4.55% | ||||
| Mar 10 | 283.45 | 299.76 |
300.38
|
282.73
|
1.7M | -3.62% | ||||
| Mar 9 | 294.1 | 283.63 |
296.29
|
282.29
|
1.9M | 7.32% | ||||
| Mar 8 | 274.04 | 291.01 |
293.83
|
273.24
|
2.2M | -7.38% | ||||
| Mar 5 | 295.87 | 292.69 |
297.25
|
278.18
|
1.6M | 2.87% | ||||
| Mar 4 | 287.62 | 302.18 |
306.26
|
282.33
|
1.7M | -5.33% | ||||
| Mar 3 | 303.81 | 310.49 |
315.06
|
303.53
|
1.2M | -1.94% | ||||
| Mar 2 | 309.82 | 325.88 |
326.68
|
309.65
|
1.2M | -4.96% | ||||
| Mar 1 | 325.99 | 316.02 |
326.4
|
315.01
|
1.3M | 4.74% | ||||
| Feb 26 | 311.23 | 311.32 |
314.73
|
303.17
|
1.3M | 2.11% | ||||
| Feb 25 | 304.79 | 322.69 |
326.35
|
302.48
|
1.5M | -7.2% | ||||
| Feb 24 | 328.43 | 313.84 |
328.73
|
310.08
|
1.2M | 3.03% | ||||
| Feb 23 | 318.78 | 307.74 |
321.47
|
303.67
|
1.7M | 0.83% | ||||
| Feb 22 | 316.16 | 325 |
326.98
|
313.85
|
1.1M | -4.39% | ||||
| Feb 19 | 330.67 | 330.62 |
338
|
327.99
|
1.5M | 1.69% | ||||
| Feb 18 | 325.16 | 326.1 |
328
|
321.14
|
1.0M | -1.56% | ||||
| Feb 17 | 330.3 | 333.26 |
334.7
|
323.37
|
1.1M | -2.04% | ||||
| Feb 16 | 337.18 | 332.5 |
342.21
|
332.5
|
1.4M | 1.62% | ||||
| Feb 12 | 331.81 | 321.53 |
334.77
|
318.92
|
1.5M | 2.26% | ||||
| Feb 11 | 324.48 | 299.41 |
326.49
|
299.41
|
2.3M | 9.03% | ||||
| Feb 10 | 297.61 | 302.13 |
304.14
|
296
|
547K | -0.23% | ||||
| Feb 9 | 298.31 | 300.29 |
305.45
|
296.52
|
735K | -1.31% | ||||
| Feb 8 | 302.26 | 289.94 |
302.59
|
288.66
|
1.0M | 4.94% | ||||
| Feb 5 | 288.03 | 296.03 |
298.14
|
286.59
|
890K | -2.11% | ||||
| Feb 4 | 294.23 | 288.44 |
298.18
|
286.32
|
1.4M | 2.77% | ||||
| Feb 3 | 286.3 | 301.6 |
301.6
|
285.54
|
1.3M | -4.18% | ||||
| Feb 2 | 298.78 | 296 |
299.62
|
293.62
|
1.1M | 2.11% | ||||
| Feb 1 | 292.62 | 286.02 |
294.02
|
282.49
|
1.1M | 4.48% | ||||
| Jan 29 | 280.07 | 287.06 |
289.2
|
279.72
|
1.2M | -3.79% | ||||
| Jan 28 | 291.1 | 290.73 |
296.74
|
288.45
|
1.0M | 2.34% | ||||
| Jan 27 | 284.44 | 297.3 |
298.81
|
283.05
|
1.7M | -6.3% | ||||
| Jan 26 | 303.55 | 310 |
310.74
|
302.82
|
832K | -1.73% | ||||
| Jan 25 | 308.9 | 309.4 |
312.33
|
303.3
|
956K | 1.28% | ||||
| Jan 22 | 305.01 | 305.3 |
309.36
|
304.47
|
725K | -0.06% | ||||
| Jan 21 | 305.2 | 307.96 |
308.9
|
300.43
|
1.1M | 0.29% | ||||
| Jan 20 | 304.33 | 316.92 |
317.6
|
302.25
|
1.0M | -3.1% | ||||
| Jan 19 | 314.08 | 307.84 |
316.8
|
307.84
|
1.3M | 3.27% | ||||
| Jan 15 | 304.13 | 303.49 |
304.81
|
296
|
1.6M | 0.08% | ||||
| Jan 14 | 303.88 | 302.82 |
315.87
|
301.91
|
2.4M | 4.75% | ||||
| Jan 13 | 290.1 | 288.75 |
293.52
|
285.16
|
1.2M | -0.31% | ||||
| Jan 12 | 290.99 | 289 |
296.3
|
287
|
1.3M | 0.65% | ||||
| Jan 11 | 289.11 | 281.35 |
290.85
|
278.01
|
1.2M | 2.09% | ||||
| Jan 8 | 283.18 | 282.22 |
287.34
|
279.56
|
1.1M | 1.79% | ||||
| Jan 7 | 278.19 | 268.69 |
279.35
|
268.36
|
1.0M | 4.89% | ||||
| Jan 6 | 265.21 | 262.45 |
270.94
|
261.81
|
851K | -0.22% | ||||
| Jan 5 | 265.79 | 260.19 |
266.32
|
258.96
|
1.1M | 2.10% | ||||
| Jan 4 | 260.33 | 262.06 |
270.28
|
257.7
|
1.3M | 0.55% | ||||
| Dec 31 | 258.91 | 258.07 |
259.99
|
255.55
|
728K | -0.48% | ||||
| Dec 30 | 260.15 | 256.64 |
262.37
|
255.21
|
642K | 2.28% | ||||
| Dec 29 | 254.36 | 258.04 |
258.76
|
252.02
|
579K | -1.25% | ||||
| Dec 28 | 257.58 | 260.79 |
261.5
|
257.21
|
497K | -0.58% | ||||
| Dec 24 | 259.08 | 254.86 |
259.08
|
253.97
|
367K | 2.49% | ||||
| Dec 23 | 252.79 | 258.45 |
258.57
|
252.52
|
676K | -1.86% | ||||
| Dec 22 | 257.59 | 259.94 |
261
|
256.26
|
753K | -1.22% | ||||
| Dec 21 | 260.77 | 258.72 |
262.05
|
258
|
1.0M | -0.53% | ||||
| Dec 18 | 262.15 | 258.75 |
262.88
|
257.28
|
2.2M | 0.95% | ||||
| Dec 17 | 259.68 | 262.88 |
263.35
|
257.71
|
1.4M | -0.33% | ||||
| Dec 16 | 260.55 | 261.37 |
261.51
|
257.76
|
699K | -0.18% | ||||
| Dec 15 | 261.01 | 263.99 |
264.79
|
259.59
|
774K | 0.34% | ||||
| Dec 14 | 260.13 | 257.47 |
263.87
|
257.47
|
1.0M | 0.97% | ||||
| Dec 11 | 257.63 | 253.6 |
257.88
|
252.26
|
1.1M | 0.64% | ||||
| Dec 10 | 255.98 | 255.15 |
259.12
|
253.59
|
1.0M | -0.2% | ||||
| Dec 9 | 256.49 | 266.61 |
268.89
|
253.84
|
1.2M | -3.91% | ||||
| Dec 8 | 266.94 | 267.08 |
268.74
|
264.69
|
713K | 0.09% | ||||
| Dec 7 | 266.7 | 265.23 |
267.93
|
262.8
|
694K | 1.14% | ||||
| Dec 4 | 263.7 | 258.15 |
264.17
|
258.08
|
749K | 2.45% | ||||
| Dec 3 | 257.39 | 258.65 |
261.85
|
257.05
|
519K | 0.42% | ||||
| Dec 2 | 256.32 | 254.78 |
258.52
|
254.27
|
849K | -0.13% | ||||
| Dec 1 | 256.66 | 254.46 |
258.72
|
252.59
|
903K | 1.86% | ||||
| Nov 30 | 251.97 | 256.99 |
256.99
|
248.41
|
1.0M | -0.85% | ||||
| Nov 27 | 254.13 | 251.11 |
256.22
|
251.11
|
336K | 2.08% | ||||
| Nov 25 | 248.95 | 250 |
251.1
|
247.12
|
547K | -0.49% | ||||
| Nov 24 | 250.17 | 250.75 |
251.7
|
247.8
|
750K | -0.03% | ||||
| Nov 23 | 250.24 | 243.28 |
250.44
|
242.66
|
720K | 3.16% | ||||
| Nov 20 | 242.57 | 244.31 |
247.39
|
242.48
|
583K | -0.48% | ||||
| Nov 19 | 243.75 | 236.12 |
244.37
|
236.01
|
716K | 1.42% | ||||
| Nov 18 | 240.34 | 243.61 |
244.74
|
239.95
|
832K | -0.62% | ||||
| Nov 17 | 241.84 | 242.45 |
243.82
|
239.7
|
1.4M | 0.02% | ||||
| Nov 16 | 241.78 | 237.64 |
242.57
|
236.37
|
883K | 2.41% | ||||
| Nov 13 | 236.1 | 237.15 |
240.92
|
235.51
|
893K | 1.22% | ||||
| Nov 12 | 233.26 | 235.13 |
236.13
|
231.31
|
895K | -0.11% | ||||
| Nov 11 | 233.51 | 227.21 |
234.13
|
225.7
|
995K | 4.37% | ||||
| Nov 10 | 223.73 | 230 |
232.27
|
223.13
|
1.1M | -3.7% | ||||
| Nov 9 | 232.32 | 237.71 |
242.6
|
231.93
|
1.1M | 0.28% | ||||
| Nov 6 | 231.68 | 228.88 |
233.28
|
225.72
|
696K | 1.57% | ||||
| Nov 5 | 228.1 | 222.86 |
228.93
|
222.86
|
1.3M | 3.43% | ||||
| Nov 4 | 220.53 | 214.31 |
221.78
|
210.59
|
1.4M | 4.58% | ||||
| Nov 3 | 210.88 | 205.06 |
212.4
|
204.51
|
1.2M | 4.28% | ||||
| Nov 2 | 202.23 | 199.8 |
203.22
|
198.82
|
818K | 2.56% | ||||
| Oct 30 | 197.18 | 198.5 |
201
|
195.34
|
1.0M | -2.36% | ||||
| Oct 29 | 201.95 | 190.4 |
204.08
|
190.21
|
1.4M | 5.98% | ||||
| Oct 28 | 190.55 | 194.52 |
196.24
|
190.48
|
1.6M | -4.05% | ||||
| Oct 27 | 198.59 | 200.01 |
200.49
|
197.13
|
739K | -0.18% | ||||
| Oct 26 | 198.94 | 200.65 |
202.42
|
197.04
|
943K | -2.08% | ||||
| Oct 23 | 203.17 | 205.15 |
206.49
|
202.2
|
843K | -0.07% | ||||
| Oct 22 | 203.31 | 205.3 |
205.95
|
201.52
|
885K | -1.45% | ||||
| Oct 21 | 206.3 | 205.76 |
208.86
|
205.63
|
607K | 0.28% | ||||
| Oct 20 | 205.72 | 208.84 |
209.3
|
205.06
|
607K | -0.53% | ||||
| Oct 19 | 206.81 | 212.34 |
212.34
|
206
|
995K | -0.76% | ||||
| Oct 16 | 208.4 | 214.43 |
214.84
|
207.6
|
1.2M | -2.2% | ||||
| Oct 15 | 213.09 | 209.39 |
213.86
|
208.11
|
1.2M | -1.35% | ||||
| Oct 14 | 216 | 220.09 |
223.54
|
215.11
|
1.4M | -1.79% | ||||
| Oct 13 | 219.94 | 215.9 |
221.66
|
214.09
|
944K | 2.51% | ||||
| Oct 12 | 214.55 | 213.96 |
215.9
|
212.6
|
1.3M | 1.66% | ||||
| Oct 9 | 211.04 | 209.98 |
212.11
|
208.79
|
1.2M | 2.10% | ||||
| Oct 8 | 206.69 | 205.49 |
206.95
|
204.47
|
686K | 1.87% | ||||
| Oct 7 | 202.9 | 203 |
205.69
|
201.11
|
1.2M | 1.54% | ||||
| Oct 6 | 199.83 | 199.89 |
205.84
|
198.68
|
1.3M | -0.06% | ||||
| Oct 5 | 199.95 | 193.28 |
200
|
192.72
|
1.2M | 4.16% | ||||
| Oct 2 | 191.96 | 192.09 |
196.32
|
190.8
|
1.1M | -3.53% | ||||
| Oct 1 | 198.98 | 197.62 |
200.21
|
195.66
|
915K | 2.70% | ||||
| Sep 30 | 193.74 | 192.67 |
196.46
|
191.05
|
1.0M | 0.21% | ||||
| Sep 29 | 193.33 | 194.86 |
195.81
|
192.6
|
767K | 0.04% | ||||
| Sep 28 | 193.25 | 188.14 |
193.68
|
186.8
|
1.3M | 2.84% | ||||
| Sep 25 | 187.91 | 183.71 |
188.62
|
181.58
|
907K | 1.83% | ||||
| Sep 24 | 184.54 | 178.08 |
187.56
|
178.08
|
1.1M | 2.07% | ||||
| Sep 23 | 180.79 | 184.38 |
186.33
|
179.96
|
1.1M | -1.37% | ||||
| Sep 22 | 183.3 | 182.81 |
183.62
|
177.54
|
838K | 1.21% | ||||
| Sep 21 | 181.1 | 178.36 |
181.22
|
175.61
|
1.1M | 1.20% | ||||
| Sep 18 | 178.96 | 181.23 |
184.55
|
176.64
|
1.8M | -0.85% | ||||
| Sep 17 | 180.49 | 175.37 |
180.72
|
174.7
|
1.1M | -0.18% | ||||
| Sep 16 | 180.81 | 182.4 |
185.19
|
180.61
|
1.6M | 0.03% | ||||
| Sep 15 | 180.76 | 179.98 |
180.94
|
177.33
|
1.4M | 1.50% | ||||
| Sep 14 | 178.08 | 176.56 |
178.51
|
174.99
|
1.3M | 3.57% | ||||
| Sep 11 | 171.94 | 174.87 |
176.52
|
171.31
|
1.3M | -0.69% | ||||
| Sep 10 | 173.13 | 176.03 |
177.35
|
172.62
|
2.4M | -0.76% | ||||
| Sep 9 | 174.46 | 178.92 |
179.94
|
172.85
|
2.3M | -0.01% | ||||
| Sep 8 | 174.47 | 181.19 |
182.67
|
173.82
|
2.9M | -9.77% | ||||
| Sep 4 | 193.37 | 199.84 |
200.43
|
186.78
|
2.4M | -3.99% | ||||
| Sep 3 | 201.41 | 213.61 |
214.04
|
200.25
|
1.8M | -6.56% | ||||
| Sep 2 | 215.54 | 210.68 |
216.17
|
209
|
1.2M | 3.65% | ||||
| Sep 1 | 207.95 | 205.89 |
208.49
|
204.51
|
738K | 1.37% | ||||
| Aug 31 | 205.14 | 207.78 |
208.11
|
203.98
|
930K | -1.66% | ||||
| Aug 28 | 208.61 | 204.79 |
208.92
|
203.95
|
829K | 2.03% | ||||
| Aug 27 | 204.45 | 213.78 |
214.14
|
203.5
|
1.2M | -3.67% | ||||
| Aug 26 | 212.23 | 209.77 |
212.66
|
209.6
|
615K | 0.93% | ||||
| Aug 25 | 210.28 | 208.03 |
211.18
|
207.19
|
870K | 0.92% | ||||
| Aug 24 | 208.36 | 207.5 |
208.67
|
205.3
|
922K | 2.15% | ||||
| Aug 21 | 203.97 | 206.75 |
206.87
|
202.11
|
1.4M | -1.39% | ||||
| Aug 20 | 206.85 | 206.6 |
208.69
|
205.08
|
915K | -1.75% | ||||
| Aug 19 | 210.54 | 212.22 |
212.22
|
209.56
|
734K | -0.58% | ||||
| Aug 18 | 211.76 | 217.22 |
217.46
|
211.43
|
843K | -2.25% | ||||
| Aug 17 | 216.63 | 213.19 |
218.57
|
212.81
|
1.3M | 2.42% | ||||
| Aug 14 | 211.51 | 210.08 |
215.2
|
209.5
|
1.2M | 0.74% | ||||
| Aug 13 | 209.96 | 207.86 |
210.21
|
206.53
|
1.2M | 0.94% | ||||
| Aug 12 | 208 | 201.56 |
208.76
|
201.11
|
823K | 3.72% | ||||
| Aug 11 | 200.54 | 203.13 |
204.72
|
200.05
|
745K | -1.26% | ||||
| Aug 10 | 203.09 | 201.1 |
203.36
|
198.3
|
1.0M | 0.12% | ||||
| Aug 7 | 202.85 | 201.86 |
206.53
|
200.29
|
991K | -0.36% | ||||
| Aug 6 | 203.59 | 203.14 |
204.08
|
201.1
|
1.0M | -0.2% | ||||
| Aug 5 | 203.99 | 205.81 |
205.81
|
202.77
|
835K | -0.44% | ||||
| Aug 4 | 204.9 | 202.15 |
205.13
|
200.5
|
1.7M | -1.32% | ||||
| Aug 3 | 207.65 | 202.63 |
207.95
|
202.63
|
1.8M | 3.91% | ||||
| Jul 31 | 199.83 | 200 |
200
|
195.04
|
1.2M | 0.98% | ||||
| Jul 30 | 197.9 | 194.32 |
199
|
193.75
|
1.2M | 1.42% | ||||
| Jul 29 | 195.13 | 191.5 |
195.72
|
190.34
|
1.5M | 1.38% | ||||
| Jul 28 | 192.47 | 196.55 |
196.65
|
192.28
|
1.2M | -2.33% | ||||
| Jul 27 | 197.07 | 191.5 |
197.88
|
190.25
|
1.9M | 4.71% | ||||
| Jul 24 | 188.21 | 196.39 |
197.26
|
187.14
|
2.5M | -7.7% | ||||
| Jul 23 | 203.92 | 205.95 |
209.23
|
202.3
|
1.2M | -0.98% | ||||
| Jul 22 | 205.94 | 204.99 |
206.87
|
203.21
|
940K | 1.19% | ||||
| Jul 21 | 203.51 | 203.88 |
204.65
|
200.98
|
921K | 0.25% | ||||
| Jul 20 | 203.01 | 197.32 |
203.97
|
196.57
|
757K | 2.95% | ||||
| Jul 17 | 197.2 | 198.02 |
198.38
|
195.02
|
824K | 0.59% | ||||
| Jul 16 | 196.04 | 193.35 |
197.47
|
193.35
|
990K | 0% | ||||
| Jul 15 | 196.04 | 201.86 |
204.17
|
194.31
|
1.4M | -2.43% | ||||
| Jul 14 | 200.93 | 196.52 |
201.52
|
194.31
|
1.6M | 0.68% | ||||
| Jul 13 | 199.57 | 204.96 |
207.78
|
199.08
|
1.1M | -1.33% | ||||
| Jul 10 | 202.26 | 203.6 |
204.2
|
198.23
|
995K | -0.65% | ||||
| Jul 9 | 203.59 | 202.4 |
206.23
|
200.81
|
1.1M | -0.45% | ||||
| Jul 8 | 204.51 | 203.33 |
205.73
|
201.18
|
741K | 0.90% | ||||
| Jul 7 | 202.69 | 203.48 |
205.33
|
201.8
|
1.3M | -0.44% | ||||
| Jul 6 | 203.59 | 199.19 |
206.49
|
199.19
|
1.4M | 3.60% | ||||
| Jul 2 | 196.51 | 194.56 |
198.21
|
194.27
|
1.2M | 1.74% | ||||
| Jul 1 | 193.15 | 194.48 |
195.27
|
191.92
|
1.3M | -0.68% | ||||
| Jun 30 | 194.48 | 191.93 |
195.82
|
191.93
|
1.3M | 1.43% | ||||
| Jun 29 | 191.73 | 189.72 |
191.73
|
186.71
|
678K | 1.14% | ||||
| Jun 26 | 189.57 | 191.5 |
192.58
|
189.04
|
1.7M | -1.45% | ||||
| Jun 25 | 192.35 | 190.6 |
192.7
|
187.86
|
1.1M | 1.98% | ||||
| Jun 24 | 188.62 | 191.55 |
193
|
185.75
|
1.5M | -2.38% | ||||
| Jun 23 | 193.21 | 194 |
194.5
|
192.46
|
1.1M | 0.70% | ||||
| Jun 22 | 191.86 | 189.97 |
193.77
|
189.94
|
1.2M | -0.64% | ||||
| Jun 19 | 193.1 | 196.43 |
197.29
|
192.05
|
3.3M | -0.33% | ||||
| Jun 18 | 193.74 | 194.29 |
194.29
|
192.05
|
926K | -0.08% | ||||
| Jun 17 | 193.89 | 193 |
196.1
|
192.45
|
1.2M | 0.47% | ||||
| Jun 16 | 192.99 | 194.13 |
196.86
|
189
|
1.5M | 2.79% | ||||
| Jun 15 | 187.75 | 178.24 |
188
|
176.83
|
1.3M | 1.66% | ||||
| Jun 12 | 184.69 | 186.17 |
188.4
|
180.07
|
1.3M | 2.28% | ||||
| Jun 11 | 180.58 | 191.32 |
191.32
|
179.84
|
1.4M | -6.32% | ||||
| Jun 10 | 192.77 | 192.43 |
195
|
190.34
|
780K | 0.91% | ||||
| Jun 9 | 191.03 | 190.02 |
192.52
|
188.77
|
776K | -0.44% | ||||
| Jun 8 | 191.87 | 193.62 |
194.06
|
188.77
|
810K | -0.32% | ||||
| Jun 5 | 192.48 | 190.22 |
196.25
|
189.33
|
1.5M | 3.32% | ||||
| Jun 4 | 186.29 | 184.6 |
188.97
|
183.7
|
1.1M | 0.13% | ||||
| Jun 3 | 186.05 | 179.5 |
186.85
|
179.5
|
1.7M | 4.94% | ||||
| Jun 2 | 177.29 | 175.3 |
177.55
|
172.94
|
889K | 0.76% | ||||
| Jun 1 | 175.96 | 175.51 |
178.28
|
173.62
|
1.1M | 0% | ||||
| May 29 | 175.96 | 176 |
177.97
|
173.57
|
1.8M | 0.77% | ||||
| May 28 | 174.61 | 177.04 |
180.1
|
173.46
|
1.3M | -1.2% | ||||
| May 27 | 176.73 | 178.12 |
178.9
|
168.24
|
1.6M | 0.05% | ||||
| May 26 | 176.64 | 176.91 |
180.33
|
174.69
|
1.9M | 2.10% | ||||
| May 22 | 173 | 173.77 |
173.97
|
170.4
|
666K | 0.33% | ||||
| May 21 | 172.43 | 176.06 |
177.17
|
171.91
|
1.0M | -3.09% | ||||
| May 20 | 177.92 | 175.38 |
180.16
|
175.02
|
1.3M | 3.13% | ||||
| May 19 | 172.52 | 172.21 |
177.63
|
171.14
|
1.1M | 0.12% | ||||
| May 18 | 172.31 | 172.24 |
173.16
|
168.81
|
1.5M | 2.91% | ||||
| May 15 | 167.43 | 168.03 |
171.62
|
166
|
3.7M | -5.27% | ||||
| May 14 | 176.75 | 161.99 |
176.84
|
159.03
|
2.7M | 7.73% | ||||
| May 13 | 164.07 | 165.37 |
168.61
|
160.66
|
1.8M | -0.91% | ||||
| May 12 | 165.57 | 170.22 |
171.19
|
165.41
|
965K | -1.9% | ||||
| May 11 | 168.78 | 169.19 |
169.95
|
167.28
|
1.1M | -1.59% | ||||
| May 8 | 171.5 | 166.83 |
172.39
|
165.68
|
1.3M | 4.68% | ||||
| May 7 | 163.84 | 167.37 |
169.68
|
163.57
|
1.7M | 0.02% | ||||
| May 6 | 163.81 | 163.41 |
169.13
|
158.46
|
2.4M | 5.26% | ||||
| May 5 | 155.63 | 156.46 |
160.68
|
153.96
|
1.9M | 2.39% | ||||
| May 4 | 151.99 | 149.68 |
152.87
|
147.54
|
1.5M | 1.14% | ||||
| May 1 | 150.27 | 158.3 |
158.89
|
147.71
|
2.7M | -8.42% | ||||
| Apr 30 | 164.09 | 173.95 |
175.31
|
163.97
|
1.2M | -6.71% | ||||
| Apr 29 | 175.89 | 169.93 |
177.17
|
168.21
|
1.5M | 5.79% | ||||
| Apr 28 | 166.27 | 168.39 |
170.77
|
165.95
|
1.2M | 0.13% | ||||
| Apr 27 | 166.06 | 167.04 |
169.24
|
164.64
|
1.0M | 0.69% | ||||
| Apr 24 | 164.92 | 160.98 |
165.57
|
158.02
|
1.5M | 3.43% | ||||
| Apr 23 | 159.45 | 158.44 |
160.84
|
157.01
|
1.4M | 0.49% | ||||
| Apr 22 | 158.68 | 154.31 |
159.36
|
151.29
|
1.2M | 6.79% | ||||
| Apr 21 | 148.59 | 153.44 |
154.18
|
147.46
|
1.3M | -4.93% | ||||
| Apr 20 | 156.3 | 158.79 |
160.34
|
156.05
|
635K | -3.05% | ||||
| Apr 17 | 161.21 | 160.93 |
162.29
|
157.79
|
998K | 2.91% | ||||
| Apr 16 | 156.65 | 158.21 |
160.75
|
154.23
|
1.6M | 2.24% | ||||
| Apr 15 | 153.22 | 158.18 |
158.3
|
151.11
|
1.3M | -5.26% | ||||
| Apr 14 | 161.73 | 155.1 |
162.34
|
153.81
|
1.3M | 6.34% | ||||
| Apr 13 | 152.09 | 149.5 |
152.42
|
148.18
|
869K | 1.31% | ||||
| Apr 9 | 150.12 | 152.15 |
157.87
|
148.49
|
1.3M | -1.48% | ||||
| Apr 8 | 152.37 | 149.59 |
153.15
|
146.91
|
1.3M | 3.46% | ||||
| Apr 7 | 147.27 | 154.1 |
155
|
146.52
|
1.5M | -0.83% | ||||
| Apr 6 | 148.5 | 135.21 |
149.21
|
132.93
|
1.8M | 16.07% | ||||
| Apr 3 | 127.94 | 130.82 |
132.99
|
125.56
|
1.1M | -3.4% | ||||
| Apr 2 | 132.44 | 129.57 |
133.79
|
129.31
|
1.3M | 0.63% | ||||
| Apr 1 | 131.61 | 138.7 |
141.22
|
129.66
|
1.7M | -8.44% | ||||
| Mar 31 | 143.74 | 150.84 |
150.84
|
141.53
|
2.9M | -3.87% | ||||
| Mar 30 | 149.52 | 142.07 |
150.57
|
142
|
1.6M | 5.12% | ||||
| Mar 27 | 142.24 | 144 |
147.13
|
141.4
|
2.2M | -5.02% | ||||
| Mar 26 | 149.76 | 141.34 |
150.33
|
139.54
|
1.9M | 8.94% | ||||
| Mar 25 | 137.47 | 136.34 |
145.75
|
134.4
|
1.7M | 0.81% | ||||
| Mar 24 | 136.36 | 123.76 |
136.55
|
123.69
|
2.8M | 17.19% | ||||
| Mar 23 | 116.36 | 114.32 |
120.69
|
110.19
|
2.1M | 2.05% | ||||
| Mar 20 | 114.02 | 129.71 |
132.55
|
113.08
|
2.6M | -10.47% | ||||
| Mar 19 | 127.36 | 130.93 |
135.34
|
126.86
|
2.0M | -3.53% | ||||
| Mar 18 | 132.02 | 135.7 |
142.68
|
127.44
|
2.7M | -11.77% | ||||
| Mar 17 | 149.63 | 131.87 |
150.44
|
125.64
|
3.2M | 15.54% | ||||
| Mar 16 | 129.5 | 128.69 |
140.48
|
126.19
|
2.8M | -10.92% | ||||
| Mar 13 | 145.37 | 132.82 |
145.76
|
127.89
|
2.8M | 15.96% | ||||
| Mar 12 | 125.36 | 135.24 |
139
|
125.25
|
2.7M | -13.5% | ||||
| Mar 11 | 144.92 | 150.13 |
152.22
|
142.62
|
2.7M | -6.24% | ||||
| Mar 10 | 154.57 | 148.51 |
154.76
|
145.58
|
2.4M | 6.66% | ||||
| Mar 9 | 144.92 | 144.98 |
150.49
|
144.26
|
2.8M | -6.91% | ||||
| Mar 6 | 155.68 | 152.05 |
156.14
|
151.49
|
1.9M | -0.64% | ||||
| Mar 5 | 156.69 | 156.65 |
158.88
|
154.48
|
1.7M | -2.5% | ||||
| Mar 4 | 160.71 | 157.09 |
160.71
|
154.66
|
1.5M | 4.49% | ||||
| Mar 3 | 153.81 | 156.81 |
159.29
|
152.38
|
2.4M | -3.11% | ||||
| Mar 2 | 158.74 | 154.5 |
159
|
151.71
|
2.7M | 3.27% | ||||
| Feb 28 | 153.71 | 142.09 |
153.93
|
142.09
|
3.7M | 3.87% | ||||
| Feb 27 | 147.99 | 142.81 |
148.38
|
142.27
|
3.6M | 0.49% | ||||
| Feb 26 | 147.27 | 149 |
150.65
|
146.22
|
1.9M | -0.09% | ||||
| Feb 25 | 147.41 | 155.28 |
155.99
|
147.07
|
2.0M | -4.11% | ||||
| Feb 24 | 153.73 | 154.75 |
156.86
|
152.9
|
2.6M | -4.59% | ||||
| Feb 21 | 161.12 | 165.67 |
166.25
|
160.81
|
1.9M | -3.69% | ||||
| Feb 20 | 167.3 | 171.74 |
172.42
|
165.67
|
1.7M | -3.28% | ||||
| Feb 19 | 172.98 | 172.21 |
174.82
|
171
|
1.1M | 2.22% | ||||
| Feb 18 | 169.23 | 167 |
172
|
166.67
|
1.8M | -4% | ||||
| Feb 14 | 176.28 | 179.12 |
179.76
|
174.89
|
865K | -1.37% | ||||
| Feb 13 | 178.72 | 175.68 |
180.08
|
174.91
|
1.2M | 1.56% | ||||
| Feb 12 | 175.97 | 174 |
176.46
|
173.85
|
958K | 1.69% | ||||
| Feb 11 | 173.04 | 169.21 |
173.53
|
168.33
|
1.3M | 2.44% | ||||
| Feb 10 | 168.92 | 164.1 |
169.01
|
164.08
|
1.7M | 2.31% | ||||
| Feb 7 | 165.1 | 170.71 |
171.27
|
164.76
|
1.5M | -3.87% | ||||
| Feb 6 | 171.74 | 171.43 |
173.39
|
170.15
|
1.4M | 0.27% | ||||
| Feb 5 | 171.28 | 176.06 |
177.79
|
168.8
|
3.1M | -4.21% | ||||
| Feb 4 | 178.8 | 174.33 |
178.8
|
173.84
|
1.7M | 5.22% | ||||
| Feb 3 | 169.93 | 167.27 |
170.65
|
167.01
|
1.2M | 2.53% | ||||
| Jan 31 | 165.74 | 171.38 |
172.75
|
165.25
|
1.5M | -4.15% | ||||
| Jan 30 | 172.92 | 173.5 |
175.37
|
169.57
|
1.4M | 0.70% | ||||
| Jan 29 | 171.72 | 176.35 |
176.94
|
171.66
|
1.0M | -2.39% | ||||
| Jan 28 | 175.93 | 172.2 |
176.33
|
171.7
|
938K | 3.30% | ||||
| Jan 27 | 170.31 | 174.77 |
175.23
|
169.85
|
1.6M | -5.07% | ||||
| Jan 24 | 179.4 | 183.88 |
184.5
|
178.43
|
961K | -1.73% | ||||
| Jan 23 | 182.55 | 179.82 |
182.66
|
179.12
|
1.1M | 1.34% | ||||
| Jan 22 | 180.13 | 180 |
182.78
|
179.87
|
1.1M | 0.74% | ||||
| Jan 21 | 178.81 | 177.65 |
180.89
|
177.56
|
1.6M | 0.04% | ||||
| Jan 17 | 178.73 | 180.87 |
180.9
|
177.36
|
1.6M | -1.21% | ||||
| Jan 16 | 180.91 | 179.5 |
181.83
|
179.01
|
1.2M | 1.68% | ||||
| Jan 15 | 177.92 | 177.09 |
178.7
|
175.85
|
923K | 0.25% | ||||
| Jan 14 | 177.48 | 175.91 |
178.22
|
174.07
|
1.3M | 1.36% | ||||
| Jan 13 | 175.1 | 173.97 |
175.11
|
173.36
|
662K | 1.21% | ||||
| Jan 10 | 173.01 | 176.41 |
177.43
|
171.95
|
884K | -1.41% | ||||
| Jan 9 | 175.49 | 178.41 |
179.42
|
174.95
|
917K | -0.67% | ||||
| Jan 8 | 176.67 | 176.5 |
178.66
|
175.52
|
883K | 0.13% | ||||
| Jan 7 | 176.44 | 176.14 |
177.77
|
174.3
|
1.1M | 0.79% | ||||
| Jan 6 | 175.05 | 176.32 |
177.56
|
174.09
|
1.3M | -2.25% | ||||
| Jan 3 | 179.08 | 179.33 |
181.17
|
177.86
|
833K | -1.91% | ||||
| Jan 2 | 182.57 | 180.78 |
182.7
|
180.02
|
1.0M | 2.47% | ||||
| Dec 31 | 178.17 | 177.39 |
178.51
|
176.3
|
869K | -0.11% | ||||
| Dec 30 | 178.37 | 178.02 |
178.92
|
175.23
|
756K | -0.08% | ||||
| Dec 27 | 178.52 | 179.25 |
179.71
|
177.36
|
554K | -0.13% | ||||
| Dec 26 | 178.75 | 178.58 |
178.8
|
177.14
|
528K | 0.36% | ||||
| Dec 24 | 178.11 | 177.79 |
178.19
|
176.28
|
258K | 0.56% | ||||
| Dec 23 | 177.11 | 178.86 |
179.24
|
176.9
|
969K | -0.2% | ||||
| Dec 20 | 177.47 | 176.82 |
177.84
|
174.97
|
2.7M | 1.15% | ||||
| Dec 19 | 175.46 | 175.7 |
176.22
|
172.86
|
1.2M | 0.11% | ||||
| Dec 18 | 175.26 | 175.9 |
177.47
|
175.26
|
1.5M | -0.4% | ||||
| Dec 17 | 175.96 | 172.07 |
176.12
|
172.07
|
1.3M | 2.27% | ||||
| Dec 16 | 172.06 | 174.74 |
175
|
172.03
|
1.3M | 0.48% | ||||
| Dec 13 | 171.24 | 170.95 |
173.09
|
170.12
|
1.2M | -0.13% | ||||
| Dec 12 | 171.46 | 166.98 |
171.92
|
166.7
|
1.6M | 2.60% | ||||
| Dec 11 | 167.12 | 162.78 |
167.43
|
162.68
|
934K | 2.93% | ||||
| Dec 10 | 162.37 | 162.29 |
164.32
|
161.43
|
1.2M | 0.93% | ||||
| Dec 9 | 160.88 | 163.33 |
163.57
|
160.63
|
771K | -1.23% | ||||
| Dec 6 | 162.89 | 163.49 |
165.51
|
162.85
|
989K | 0.86% | ||||
| Dec 5 | 161.5 | 160.49 |
162.83
|
160.08
|
1.3M | 0.77% | ||||
| Dec 4 | 160.26 | 159.52 |
160.79
|
158
|
1.1M | 2.48% | ||||
| Dec 3 | 156.38 | 158 |
159.01
|
155.56
|
2.0M | -2.91% | ||||
| Dec 2 | 161.06 | 163.95 |
164.24
|
160.39
|
1.2M | -1.71% | ||||
| Nov 29 | 163.86 | 165.09 |
165.57
|
163.69
|
705K | -1.08% | ||||
| Nov 27 | 165.65 | 163.3 |
166.26
|
162.14
|
1.4M | 2.17% | ||||
| Nov 26 | 162.13 | 163.85 |
164.22
|
161.11
|
2.0M | -0.75% | ||||
| Nov 25 | 163.35 | 160.34 |
164.22
|
160.3
|
1.9M | 3.07% | ||||
| Nov 22 | 158.49 | 160.47 |
162.65
|
157.84
|
2.3M | -1.92% | ||||
| Nov 21 | 161.59 | 165.86 |
166.58
|
159.62
|
3.5M | -6.96% | ||||
| Nov 20 | 173.67 | 176.13 |
177.15
|
172.86
|
1.1M | -1.32% | ||||
| Nov 19 | 175.99 | 177.04 |
178
|
173.5
|
1.3M | -0.57% | ||||
| Nov 18 | 177 | 177.59 |
178.17
|
176.73
|
1.1M | -0.48% | ||||
| Nov 15 | 177.86 | 178.83 |
179.95
|
177.11
|
1.6M | 0.71% | ||||
| Nov 14 | 176.6 | 175.97 |
176.97
|
174.32
|
824K | 0.14% | ||||
| Nov 13 | 176.35 | 174.2 |
177.35
|
173.14
|
930K | 1.11% | ||||
| Nov 12 | 174.42 | 175.13 |
176.23
|
173.65
|
889K | -0.01% | ||||
| Nov 11 | 174.43 | 173.63 |
175.34
|
171.46
|
631K | 0.13% | ||||
| Nov 8 | 174.21 | 170.33 |
174.28
|
170.33
|
649K | 1.31% | ||||
| Nov 7 | 171.95 | 173.58 |
174
|
171.52
|
961K | -0.33% | ||||
| Nov 6 | 172.52 | 171.22 |
172.76
|
168.33
|
1.4M | 0.31% | ||||
| Nov 5 | 171.98 | 174.17 |
175.32
|
171.43
|
1.7M | -1.17% | ||||
| Nov 4 | 174.02 | 174.78 |
175.43
|
172.46
|
1.0M | 0.93% | ||||
| Nov 1 | 172.42 | 170.13 |
173.14
|
169.27
|
1.5M | 2% | ||||
| Oct 31 | 169.04 | 167.67 |
170.25
|
160.4
|
2.6M | -2.27% | ||||
| Oct 30 | 172.96 | 171.82 |
173.94
|
169.21
|
1.7M | 1.57% | ||||
| Oct 29 | 170.28 | 174.1 |
175.32
|
170.19
|
1.7M | -2.57% | ||||
| Oct 28 | 174.78 | 171.02 |
175.25
|
171.02
|
1.6M | 2.85% | ||||
| Oct 25 | 169.94 | 167.69 |
170.29
|
166.8
|
1.1M | 0.71% | ||||
| Oct 24 | 168.74 | 164 |
168.94
|
163.46
|
1.8M | 6.31% | ||||
| Oct 23 | 158.72 | 161.14 |
162.22
|
158.27
|
1.1M | -2.52% | ||||
| Oct 22 | 162.82 | 163.88 |
164.85
|
162.34
|
1.2M | -0.72% | ||||
| Oct 21 | 164 | 160.31 |
164.29
|
159.87
|
1.8M | 2.70% | ||||
| Oct 18 | 159.69 | 160.63 |
162.02
|
158.32
|
1.2M | -1.13% | ||||
| Oct 17 | 161.51 | 162.71 |
167.95
|
161.04
|
1.6M | 1.17% | ||||
| Oct 16 | 159.64 | 160.8 |
161.97
|
159.08
|
1.3M | -1.8% | ||||
| Oct 15 | 162.56 | 160.08 |
163.54
|
159.58
|
886K | 2.24% | ||||
| Oct 14 | 159 | 159.62 |
160.95
|
158.31
|
1.1M | -0.76% | ||||
| Oct 11 | 160.22 | 160.97 |
162.49
|
158.93
|
1.2M | 1.79% | ||||
| Oct 10 | 157.4 | 158.02 |
159.26
|
156.6
|
895K | -0.05% | ||||
| Oct 9 | 157.48 | 157.17 |
158.81
|
156.11
|
1.0M | 1.92% | ||||
| Oct 8 | 154.52 | 158.76 |
159.03
|
154.33
|
1.5M | -4.05% | ||||
| Oct 7 | 161.05 | 160.7 |
162.68
|
160.2
|
976K | -0.04% | ||||
| Oct 4 | 161.11 | 157.64 |
161.29
|
157.47
|
1.2M | 2.64% | ||||
| Oct 3 | 156.96 | 155.47 |
157.69
|
153.69
|
1.3M | 1.23% | ||||
| Oct 2 | 155.05 | 156.28 |
157.5
|
153.63
|
1.6M | -2.05% | ||||
| Oct 1 | 158.29 | 160.79 |
162.41
|
157.73
|
920K | -0.73% | ||||
| Sep 30 | 159.45 | 159.46 |
160.3
|
157.65
|
1.1M | 0.61% | ||||
| Sep 27 | 158.48 | 160.16 |
161.32
|
157.48
|
1.5M | -2.14% | ||||
| Sep 26 | 161.95 | 160.88 |
162.68
|
159.94
|
1.3M | 0.85% | ||||
| Sep 25 | 160.59 | 156.35 |
160.93
|
156.17
|
1.2M | 2.61% | ||||
| Sep 24 | 156.5 | 159.31 |
160.55
|
155.53
|
1.7M | -0.69% | ||||
| Sep 23 | 157.58 | 155.2 |
158.63
|
155.2
|
1.1M | 1.34% | ||||
| Sep 20 | 155.5 | 158.01 |
158.54
|
154.37
|
3.2M | -1.09% | ||||
| Sep 19 | 157.22 | 158.61 |
159.3
|
156.46
|
1.4M | -0.48% | ||||
| Sep 18 | 157.98 | 152.59 |
158.09
|
151.7
|
2.7M | 3.53% | ||||
| Sep 17 | 152.6 | 153.21 |
155.78
|
150.16
|
2.1M | 0.93% | ||||
| Sep 16 | 151.19 | 148.76 |
151.92
|
148.06
|
1.2M | 0.58% | ||||
| Sep 13 | 150.32 | 149.58 |
151.65
|
147.8
|
1.9M | 0.47% | ||||
| Sep 12 | 149.61 | 152.43 |
152.77
|
149.39
|
2.3M | -0.69% | ||||
| Sep 11 | 150.65 | 150 |
150.77
|
148.63
|
2.8M | 1.28% | ||||
| Sep 10 | 148.75 | 149.77 |
149.77
|
146.06
|
1.9M | -1.17% | ||||
| Sep 9 | 150.51 | 151.99 |
152.76
|
148.53
|
2.2M | -0.31% | ||||
| Sep 6 | 150.98 | 150.85 |
152.52
|
150.59
|
2.0M | -0.01% | ||||
| Sep 5 | 151 | 153.68 |
155.33
|
150.92
|
2.6M | 0.23% | ||||
| Sep 4 | 150.65 | 151.58 |
152
|
149.97
|
2.0M | 0.48% | ||||
| Sep 3 | 149.93 | 149.46 |
150.39
|
147.41
|
2.2M | 1.37% | ||||
| Aug 30 | 147.9 | 147.98 |
148.78
|
147.09
|
1.8M | 1.05% | ||||
| Aug 29 | 146.37 | 145.66 |
147.47
|
145.1
|
1.2M | 1.96% | ||||
| Aug 28 | 143.56 | 141.16 |
144.05
|
140.05
|
997K | 0.80% | ||||
| Aug 27 | 142.42 | 142.46 |
142.93
|
140.61
|
1.2M | 0.80% | ||||
| Aug 26 | 141.29 | 141 |
141.92
|
139.89
|
1.0M | 1.53% | ||||
| Aug 23 | 139.16 | 142.26 |
144.32
|
138.56
|
1.9M | -3.07% | ||||
| Aug 22 | 143.57 | 142.65 |
144.52
|
141.28
|
1.3M | 1.18% | ||||
| Aug 21 | 141.9 | 141.62 |
142.75
|
140.38
|
836K | 1.09% | ||||
| Aug 20 | 140.37 | 140.26 |
142.13
|
139.21
|
1.2M | 0.01% | ||||
| Aug 19 | 140.36 | 138 |
141.8
|
137.2
|
1.7M | 3.11% | ||||
| Aug 16 | 136.12 | 132.94 |
136.59
|
132.13
|
1.4M | 3.09% | ||||
| Aug 15 | 132.04 | 131.32 |
133.09
|
130.93
|
815K | 0.71% | ||||
| Aug 14 | 131.11 | 131.9 |
134.03
|
130.43
|
1.2M | -3.04% | ||||
| Aug 13 | 135.22 | 132.55 |
137.13
|
132.28
|
2.0M | 0.76% | ||||
| Aug 12 | 134.2 | 135 |
135.9
|
133.43
|
942K | -1.39% | ||||
| Aug 9 | 136.09 | 136.35 |
137.26
|
134.03
|
1.0M | -0.9% | ||||
| Aug 8 | 137.33 | 135.94 |
137.64
|
134.74
|
1.6M | 2.38% | ||||
| Aug 7 | 134.14 | 134.16 |
135.62
|
133.46
|
1.4M | -1.11% | ||||
| Aug 6 | 135.64 | 131.87 |
140.77
|
131.11
|
3.3M | 7.26% | ||||
| Aug 5 | 126.46 | 130.1 |
130.96
|
125.19
|
3.5M | -5.09% | ||||
| Aug 2 | 133.24 | 135.12 |
135.4
|
131.49
|
2.3M | -2.58% | ||||
| Aug 1 | 136.77 | 136.51 |
143.95
|
135.37
|
2.8M | 0.33% | ||||
| Jul 31 | 136.32 | 139.58 |
139.7
|
134.37
|
1.3M | -2.63% | ||||
| Jul 30 | 140 | 138.13 |
140.83
|
138
|
615K | 0.35% | ||||
| Jul 29 | 139.51 | 139.04 |
139.81
|
138.59
|
922K | 0.04% | ||||
| Jul 26 | 139.45 | 140.35 |
141.44
|
139.26
|
1.1M | -0.18% | ||||
| Jul 25 | 139.7 | 141.05 |
142.08
|
139.18
|
1.6M | -2.07% | ||||
| Jul 24 | 142.65 | 139.88 |
142.66
|
139.77
|
1.4M | 1.77% | ||||
| Jul 23 | 140.17 | 137.46 |
140.7
|
136.87
|
1.7M | 2.20% | ||||
| Jul 22 | 137.15 | 133.71 |
137.27
|
132.79
|
1.8M | 3.93% | ||||
| Jul 19 | 131.96 | 133.53 |
133.95
|
131.68
|
1.2M | -1.09% | ||||
| Jul 18 | 133.41 | 125.5 |
133.84
|
125.5
|
2.5M | 6.31% | ||||
| Jul 17 | 125.49 | 123.94 |
125.99
|
122.69
|
1.6M | 2.44% | ||||
| Jul 16 | 122.5 | 123.11 |
123.37
|
121.6
|
906K | -0.84% | ||||
| Jul 15 | 123.54 | 123.05 |
123.87
|
122.48
|
855K | 0.50% | ||||
| Jul 12 | 122.92 | 120.34 |
123.06
|
120.34
|
1.4M | 2.38% | ||||
| Jul 11 | 120.06 | 119.52 |
120.21
|
118.14
|
1.6M | 0.38% | ||||
| Jul 10 | 119.61 | 118.74 |
120.75
|
118.39
|
1.1M | 1.55% | ||||
| Jul 9 | 117.78 | 116.13 |
117.96
|
115.9
|
864K | 0.37% | ||||
| Jul 8 | 117.35 | 116.88 |
117.96
|
116.71
|
1.1M | -0.47% | ||||
| Jul 5 | 117.9 | 117.57 |
118.15
|
116.33
|
930K | -0.97% | ||||
| Jul 3 | 119.06 | 119.94 |
119.94
|
118.42
|
1.2M | -0.48% | ||||
| Jul 2 | 119.63 | 121.36 |
121.36
|
118.77
|
1.4M | -1.72% | ||||
| Jul 1 | 121.72 | 121.84 |
123.43
|
120.17
|
1.5M | 2.98% | ||||
| Jun 28 | 118.2 | 118.94 |
119.71
|
117.75
|
1.2M | 0.39% | ||||
| Jun 27 | 117.74 | 117.32 |
119.23
|
117.19
|
882K | 0.76% | ||||
| Jun 26 | 116.85 | 114.97 |
117.1
|
113.85
|
1.4M | 3.34% | ||||
| Jun 25 | 113.07 | 113.73 |
115.26
|
112.96
|
1.6M | -0.13% | ||||
| Jun 24 | 113.22 | 114.33 |
114.57
|
113.18
|
1.3M | -0.62% | ||||
| Jun 21 | 113.93 | 114.18 |
115
|
113.01
|
2.7M | 0.12% | ||||
| Jun 20 | 113.79 | 114.26 |
114.84
|
112.97
|
906K | 1.36% | ||||
| Jun 19 | 112.26 | 111.95 |
113.01
|
111.18
|
1.2M | 0.58% | ||||
| Jun 18 | 111.61 | 109.54 |
112.9
|
108.81
|
2.0M | 3.41% | ||||
| Jun 17 | 107.93 | 109.74 |
109.91
|
107.89
|
1.6M | -1.61% | ||||
| Jun 14 | 109.7 | 108.86 |
110.39
|
107.69
|
1.2M | -1.12% | ||||
| Jun 13 | 110.94 | 110.8 |
111.65
|
109.91
|
1.1M | 0.76% | ||||
| Jun 12 | 110.1 | 112.38 |
113.84
|
109.91
|
1.8M | -3.62% | ||||
| Jun 11 | 114.23 | 115.14 |
116.14
|
113.41
|
1.5M | 0.68% | ||||
| Jun 10 | 113.46 | 110.85 |
114.17
|
109.67
|
1.5M | 3.69% | ||||
| Jun 7 | 109.42 | 108.65 |
109.89
|
107.89
|
1.1M | 1.45% | ||||
| Jun 6 | 107.86 | 106.53 |
108.34
|
105.86
|
1.9M | 1.46% | ||||
| Jun 5 | 106.31 | 106.49 |
107.61
|
104.45
|
1.7M | 0.94% | ||||
| Jun 4 | 105.32 | 103.09 |
105.45
|
101.98
|
2.1M | 3.48% | ||||
| Jun 3 | 101.78 | 103.76 |
104.78
|
101.34
|
1.9M | -1.25% | ||||
| May 31 | 103.07 | 102.9 |
104.67
|
102.66
|
1.4M | -1.37% | ||||
| May 30 | 104.5 | 103.86 |
105.51
|
103.59
|
1.8M | 1.07% | ||||
| May 29 | 103.39 | 101.92 |
103.72
|
101.91
|
1.9M | 0.63% | ||||
| May 28 | 102.74 | 105.24 |
105.24
|
102.4
|
2.6M | -1.03% | ||||
| May 24 | 103.81 | 105.16 |
105.73
|
103.66
|
1.0M | -0.69% | ||||
| May 23 | 104.53 | 104.27 |
104.92
|
102.92
|
1.4M | -1.28% | ||||
| May 22 | 105.89 | 105.73 |
106.64
|
105.12
|
1.3M | -0.88% | ||||
| May 21 | 106.83 | 107.03 |
108.4
|
106.61
|
1.7M | 1.16% | ||||
| May 20 | 105.61 | 105.62 |
107.27
|
105.05
|
2.2M | -2.75% | ||||
| May 17 | 108.6 | 107.72 |
110.32
|
107.35
|
1.7M | -0.17% | ||||
| May 16 | 108.78 | 109.73 |
110.02
|
108.42
|
2.0M | -1.42% | ||||
| May 15 | 110.35 | 108.79 |
111.16
|
108.34
|
2.5M | 0.71% | ||||
| May 14 | 109.57 | 109.28 |
110.9
|
108.28
|
2.0M | 0.68% | ||||
| May 13 | 108.83 | 110.21 |
111.44
|
108.2
|
2.0M | -4.55% | ||||
| May 10 | 114.02 | 114.09 |
116.17
|
111.87
|
2.1M | -0.1% | ||||
| May 9 | 114.13 | 113.32 |
114.7
|
111.1
|
2.8M | -0.37% | ||||
| May 8 | 114.55 | 116.25 |
117.03
|
114.22
|
2.3M | -2.06% | ||||
| May 7 | 116.96 | 119.55 |
119.76
|
114.41
|
4.6M | -6.14% | ||||
| May 6 | 124.61 | 125.09 |
125.61
|
123.87
|
1.5M | -3% | ||||
| May 3 | 128.47 | 128.52 |
129.03
|
127.6
|
1.3M | 0.23% | ||||
| May 2 | 128.17 | 126.06 |
128.93
|
125.65
|
1.5M | 1.75% | ||||
| May 1 | 125.96 | 128.43 |
128.9
|
125.95
|
826K | -1.19% | ||||
| Apr 30 | 127.48 | 126.05 |
127.63
|
125.71
|
1.1M | 1.13% | ||||
| Apr 29 | 126.05 | 125.61 |
126.45
|
124.74
|
1.2M | 0.21% | ||||
| Apr 26 | 125.79 | 124.29 |
125.88
|
123.28
|
1.2M | 0.30% | ||||
| Apr 25 | 125.41 | 127.12 |
128.21
|
123.94
|
1.3M | -0.18% | ||||
| Apr 24 | 125.64 | 123.52 |
127.42
|
123.02
|
1.2M | 2.01% | ||||
| Apr 23 | 123.16 | 123.28 |
123.83
|
122.58
|
1.2M | 0.07% | ||||
| Apr 22 | 123.07 | 123.76 |
123.76
|
122.74
|
649K | -0.91% | ||||
| Apr 18 | 124.2 | 124.39 |
124.58
|
123.23
|
1.1M | 0.39% | ||||
| Apr 17 | 123.72 | 125.5 |
125.84
|
122.45
|
1.5M | -0.51% | ||||
| Apr 16 | 124.35 | 122.8 |
124.51
|
122.67
|
1.9M | 1.72% | ||||
| Apr 15 | 122.25 | 123.52 |
123.59
|
121.2
|
1.3M | -0.96% | ||||
| Apr 12 | 123.43 | 124.17 |
124.5
|
122.12
|
1.3M | 0.42% | ||||
| Apr 11 | 122.91 | 124.15 |
124.38
|
122.24
|
1.0M | -0.35% | ||||
| Apr 10 | 123.34 | 121.89 |
123.62
|
121.75
|
1.1M | 0.99% | ||||
| Apr 9 | 122.13 | 122.28 |
123.56
|
121.21
|
1.6M | -2.08% | ||||
| Apr 8 | 124.72 | 124 |
124.9
|
123.19
|
926K | 0.31% | ||||
| Apr 5 | 124.34 | 124.57 |
125.5
|
123.81
|
1.1M | 0.28% | ||||
| Apr 4 | 123.99 | 124.01 |
125.26
|
123.1
|
898K | -0.06% | ||||
| Apr 3 | 124.07 | 123.3 |
124.19
|
122.68
|
2.0M | 1.74% | ||||
| Apr 2 | 121.95 | 122.72 |
122.89
|
121.23
|
894K | -0.17% | ||||
| Apr 1 | 122.16 | 119.88 |
122.26
|
119.41
|
1.2M | 2.30% | ||||
| Mar 29 | 119.41 | 118.75 |
119.6
|
118.12
|
1.2M | 1.65% | ||||
| Mar 28 | 117.47 | 118.56 |
119.08
|
116.43
|
809K | -0.53% | ||||
| Mar 27 | 118.1 | 120.17 |
120.86
|
116.7
|
1.5M | -1.62% | ||||
| Mar 26 | 120.04 | 120.61 |
121.25
|
119.25
|
1.1M | 0% | ||||