Morningstar, Inc.
- Industry Financial Data & Stock Exchanges
- Sector Financial Services
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MORN
...
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.
- Morningstar declares $0.375 dividend
- Morningstar says exec chairman Mansueto sells 22K shares in co
- Morningstar stock advances after upgrade to Buy at Redburn
- Morningstar Non-GAAP EPS of $1.28, revenue of $515.5M
- Morningstar declares $0.375 dividend
- Argentina plays a part in the week's financial gainers and decliners
- Airbnb, Blackstone rise on joining S&P 500 index
- Morningstar Non-GAAP EPS of $1.60, revenue of $504.7M
- Morningstar declares $0.375 dividend
- TOP Financial tops week's financial winners, while Morningstar falls the most
- Morningstar Non-GAAP EPS of $0.56, revenue of $479.7M
- Morningstar declares $0.375 dividend
- AssetMark, Kinsale lead the week's financial gainers, while XP drops the most
- Morningstar Non-GAAP EPS of $0.58, revenue of $475M
- Morningstar declares $0.375 dividend
- Morningstar declares $0.36 dividend
- SEC charges Egan-Jones and CEO with conflict of interest breaches
- Morningstar declares $0.36 dividend
- Morningstar Non-GAAP EPS of $1.41, revenue of $457M
- Marathon Digital, LPL Financial make biggest moves in financial stocks this week
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| February 24, 2022 | - / - | - / - | |
| October 27, 2021 | 1.38 / - | 428.9M / - |
Beat! |
| July 28, 2021 | 1.76 / - | 415.4M / - |
Beat! |
| April 28, 2021 | 1.73 / - | 392.8M / - |
Beat! |
| February 18, 2021 | 1.57 / - | 380.4M / - |
Beat! |
| October 28, 2020 | 1.55 / - | 357.2M / - |
Beat! |
| July 30, 2020 | 1.43 / - | 327.9M / - |
Beat! |
| July 29, 2020 | 1.43 / - | 327.9M / - |
Beat! |
| April 29, 2020 | 0.84 / - | 324M / - |
Beat! |
| February 20, 2020 | 0.94 / - | 332.4M / - |
Beat! |
| October 23, 2019 | 1.39 / - | 313.8M / - |
Beat! |
| July 25, 2019 | 0.98 / - | 273.9M / - |
Beat! |
| April 24, 2019 | 0.77 / - | 258.9M / - |
Beat! |
| February 21, 2019 | 0.99 / 0.86 | 262.7M / 235.1M |
Beat! |
| October 24, 2018 | 1.32 / 0.72 | 261.5M / 219.3M |
Beat! |
| July 25, 2018 | 0.97 / 0.69 | 248M / 222.6M |
Beat! |
| April 25, 2018 | 0.72 / 0.57 | 236.2M / 217.9M |
Beat! |
| February 19, 2018 | - / - | - / - | |
| October 25, 2017 | - / - | 229.9M / - |
Beat! |
| July 25, 2017 | - / - | 229.2M / 214.1M |
Beat! |
| April 21, 2017 | 0.42 / 0.7 | 209.5M / - |
Beat! |
| February 21, 2017 | 2.32 / 0.77 | 212.2M / - |
Beat! |
| October 20, 2016 | 0.7 / 0.77 | 196.1M / 201.2M |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 181.53 | 181.81 |
184.91
|
178.81
|
231K | -0.16% | ||||
| May 1, 2023 | 181.83 | 178.25 |
182.96
|
178
|
149K | 1.97% | ||||
| Apr 28, 2023 | 178.31 | 172.34 |
180.5
|
172.34
|
205K | 3.65% | ||||
| Apr 27, 2023 | 172.03 | 195.15 |
195.15
|
163.28
|
883K | -9.75% | ||||
| Apr 26, 2023 | 190.62 | 196.23 |
197.94
|
189.37
|
225K | -3.47% | ||||
| Apr 25, 2023 | 197.48 | 205.32 |
205.64
|
196.55
|
93.4K | -4.14% | ||||
| Apr 24, 2023 | 206 | 207.17 |
208.56
|
205.15
|
87.2K | -0.77% | ||||
| Apr 21, 2023 | 207.59 | 208.01 |
209.08
|
206.16
|
62.9K | -0.24% | ||||
| Apr 20, 2023 | 208.08 | 207.89 |
209
|
207.26
|
66.4K | -0.49% | ||||
| Apr 19, 2023 | 209.11 | 207.16 |
210.95
|
207.16
|
58.5K | 0.06% | ||||
| Apr 18, 2023 | 208.98 | 208.25 |
209.75
|
207.64
|
88.1K | 0.45% | ||||
| Apr 17, 2023 | 208.04 | 207.32 |
209.69
|
205.6
|
89.3K | -0.23% | ||||
| Apr 14, 2023 | 208.51 | 207.24 |
209.74
|
205.91
|
79.6K | 0.66% | ||||
| Apr 13, 2023 | 207.15 | 204.73 |
208.07
|
204.02
|
124K | 1.54% | ||||
| Apr 12, 2023 | 204 | 205.22 |
207.97
|
203.83
|
167K | 0.03% | ||||
| Apr 11, 2023 | 203.93 | 203 |
205.71
|
202.3
|
77.5K | 0.40% | ||||
| Apr 10, 2023 | 203.11 | 204.22 |
206
|
200.42
|
96.4K | -1.41% | ||||
| Apr 6, 2023 | 206.01 | 200.74 |
206.02
|
199.66
|
242K | 2.05% | ||||
| Apr 5, 2023 | 201.87 | 202.35 |
204.24
|
201.35
|
137K | -1.02% | ||||
| Apr 4, 2023 | 203.95 | 203.81 |
206.78
|
200.96
|
170K | 0.27% | ||||
| Apr 3, 2023 | 203.41 | 202.59 |
203.74
|
198.14
|
310K | 0.19% | ||||
| Mar 31, 2023 | 203.03 | 199.97 |
203.24
|
198.16
|
200K | 2.51% | ||||
| Mar 30, 2023 | 198.05 | 193.83 |
198.05
|
192.59
|
303K | 3.32% | ||||
| Mar 29, 2023 | 191.68 | 188.98 |
191.88
|
187.43
|
82.0K | 2.87% | ||||
| Mar 28, 2023 | 186.34 | 184.28 |
186.51
|
182.86
|
101K | 1.19% | ||||
| Mar 27, 2023 | 184.14 | 188.71 |
188.9
|
183.57
|
125K | -1.73% | ||||
| Mar 24, 2023 | 187.39 | 187.82 |
188.15
|
184.58
|
85.5K | -0.44% | ||||
| Mar 23, 2023 | 188.22 | 182.8 |
189.99
|
181.22
|
170K | 3.86% | ||||
| Mar 22, 2023 | 181.22 | 186.97 |
187.64
|
180.99
|
175K | -3.54% | ||||
| Mar 21, 2023 | 187.88 | 186.1 |
189.19
|
183.18
|
106K | 2.27% | ||||
| Mar 20, 2023 | 183.71 | 185.46 |
185.46
|
182.34
|
91.7K | 0.04% | ||||
| Mar 17, 2023 | 183.64 | 185.38 |
186.27
|
181.21
|
139K | -1.37% | ||||
| Mar 16, 2023 | 186.2 | 183.69 |
190.22
|
183.01
|
116K | 1.31% | ||||
| Mar 15, 2023 | 183.79 | 185.76 |
185.99
|
181.69
|
199K | -2.22% | ||||
| Mar 14, 2023 | 187.96 | 190 |
190.86
|
186.69
|
175K | 0.73% | ||||
| Mar 13, 2023 | 186.59 | 188.1 |
189.57
|
181.33
|
283K | -2.44% | ||||
| Mar 10, 2023 | 191.26 | 201.65 |
201.65
|
191.01
|
165K | -4.9% | ||||
| Mar 9, 2023 | 201.12 | 208.15 |
209.41
|
201.12
|
101K | -2.95% | ||||
| Mar 8, 2023 | 207.23 | 208.45 |
208.66
|
205.89
|
112K | -0.32% | ||||
| Mar 7, 2023 | 207.9 | 209.83 |
211.3
|
205.91
|
91.2K | -1.07% | ||||
| Mar 6, 2023 | 210.14 | 211.32 |
215.53
|
210.14
|
94.0K | -0.44% | ||||
| Mar 3, 2023 | 211.06 | 209.06 |
211.72
|
206.82
|
143K | 1.96% | ||||
| Mar 2, 2023 | 207 | 205.98 |
207.59
|
205.46
|
113K | 0% | ||||
| Mar 1, 2023 | 207.01 | 207 |
209.15
|
205.63
|
185K | -0.15% | ||||
| Feb 28, 2023 | 207.33 | 208 |
208.61
|
204.99
|
144K | -0.13% | ||||
| Feb 27, 2023 | 207.61 | 208.36 |
209.04
|
204.77
|
167K | 0.25% | ||||
| Feb 24, 2023 | 207.09 | 227.96 |
229.26
|
200.1
|
383K | -12.2% | ||||
| Feb 23, 2023 | 235.86 | 233.45 |
236.22
|
231.2
|
95.5K | 1.24% | ||||
| Feb 22, 2023 | 232.97 | 232.6 |
234.38
|
231.48
|
90.1K | 0.18% | ||||
| Feb 21, 2023 | 232.55 | 235.13 |
236.93
|
231.47
|
68.6K | -2.29% | ||||
| Feb 17, 2023 | 238 | 235.66 |
238.57
|
234.81
|
54.8K | 0.27% | ||||
| Feb 16, 2023 | 237.36 | 235.46 |
239.59
|
234.09
|
60.7K | -0.86% | ||||
| Feb 15, 2023 | 239.41 | 235.64 |
239.71
|
235.25
|
57.7K | 0.98% | ||||
| Feb 14, 2023 | 237.09 | 238.22 |
239.84
|
235.1
|
70.9K | -0.43% | ||||
| Feb 13, 2023 | 238.12 | 237.39 |
238.97
|
234.8
|
87.9K | 1.01% | ||||
| Feb 10, 2023 | 235.74 | 237.01 |
238.5
|
233.8
|
56.4K | -1.42% | ||||
| Feb 9, 2023 | 239.13 | 244.86 |
246.2
|
238.76
|
63.8K | -1.53% | ||||
| Feb 8, 2023 | 242.85 | 243.77 |
245.84
|
242.17
|
58.5K | -0.96% | ||||
| Feb 7, 2023 | 245.21 | 242.68 |
245.48
|
239.59
|
52.1K | 0.75% | ||||
| Feb 6, 2023 | 243.39 | 245.22 |
246.19
|
241.8
|
65.5K | -2.01% | ||||
| Feb 3, 2023 | 248.38 | 252.14 |
253.85
|
247.47
|
64.7K | -3.22% | ||||
| Feb 2, 2023 | 256.64 | 250.94 |
259.28
|
247.3
|
100K | 3.72% | ||||
| Feb 1, 2023 | 247.43 | 241.03 |
248.4
|
240.69
|
102K | 1.87% | ||||
| Jan 31, 2023 | 242.88 | 239.01 |
242.95
|
237.22
|
80.5K | 2.01% | ||||
| Jan 30, 2023 | 238.09 | 240.28 |
242.45
|
237.67
|
56.1K | -1.39% | ||||
| Jan 27, 2023 | 241.44 | 235.6 |
243.12
|
235.3
|
47.7K | 1.93% | ||||
| Jan 26, 2023 | 236.88 | 238.29 |
238.38
|
235.1
|
57.2K | 0.72% | ||||
| Jan 25, 2023 | 235.18 | 235.39 |
235.99
|
232.9
|
79.4K | -1.58% | ||||
| Jan 24, 2023 | 238.96 | 240.08 |
243.17
|
238.55
|
73.4K | -1.71% | ||||
| Jan 23, 2023 | 243.12 | 239.67 |
245.67
|
238.7
|
53.3K | 0.98% | ||||
| Jan 20, 2023 | 240.77 | 238.74 |
241.1
|
236.77
|
82.5K | 1.29% | ||||
| Jan 19, 2023 | 237.71 | 238.12 |
240.61
|
236.53
|
71.3K | -1.07% | ||||
| Jan 18, 2023 | 240.27 | 244.15 |
246.56
|
240.27
|
43.2K | -1.06% | ||||
| Jan 17, 2023 | 242.84 | 242.03 |
244.99
|
238.3
|
70.0K | 0.80% | ||||
| Jan 13, 2023 | 240.92 | 237.48 |
241.49
|
237.48
|
63.4K | 0.76% | ||||
| Jan 12, 2023 | 239.1 | 238.69 |
241.08
|
234.14
|
82.2K | 0.40% | ||||
| Jan 11, 2023 | 238.14 | 233.01 |
240.06
|
233.01
|
72.4K | 1.84% | ||||
| Jan 10, 2023 | 233.83 | 229.87 |
234.7
|
229.87
|
73.9K | 1.41% | ||||
| Jan 9, 2023 | 230.57 | 223.89 |
234.57
|
223.89
|
86.2K | 3.18% | ||||
| Jan 6, 2023 | 223.46 | 217.98 |
223.69
|
215.1
|
87.8K | 3.97% | ||||
| Jan 5, 2023 | 214.93 | 216.64 |
217.67
|
212.87
|
79.8K | -2.38% | ||||
| Jan 4, 2023 | 220.16 | 221.08 |
223.13
|
216.66
|
119K | 0.93% | ||||
| Jan 3, 2023 | 218.13 | 219.25 |
221.09
|
215.88
|
126K | 0.71% | ||||
| Dec 30 | 216.59 | 216.86 |
217.88
|
213.61
|
66.7K | -1.34% | ||||
| Dec 29 | 219.54 | 211.37 |
219.8
|
211.37
|
94.6K | 4.75% | ||||
| Dec 28 | 209.58 | 212.07 |
214.82
|
209.49
|
74.5K | -1.29% | ||||
| Dec 27 | 212.31 | 213 |
214.66
|
210.9
|
65.1K | -0.56% | ||||
| Dec 23 | 213.5 | 214.65 |
215.57
|
212.01
|
69.9K | -0.7% | ||||
| Dec 22 | 215.01 | 212.79 |
215.27
|
208.3
|
107K | 0% | ||||
| Dec 21 | 215.01 | 212.32 |
216.12
|
212.32
|
176K | 1.75% | ||||
| Dec 20 | 211.32 | 215.34 |
216.42
|
208.68
|
166K | -1.31% | ||||
| Dec 19 | 214.13 | 213.57 |
217.86
|
210.93
|
157K | -0.21% | ||||
| Dec 16 | 214.57 | 218.09 |
218.6
|
214.28
|
146K | -2.57% | ||||
| Dec 15 | 220.23 | 224.6 |
225.94
|
219.73
|
71.4K | -3.42% | ||||
| Dec 14 | 228.04 | 227.59 |
233.88
|
226.12
|
120K | -2.5% | ||||
| Dec 13 | 233.88 | 240.6 |
241
|
232.36
|
110K | 1.37% | ||||
| Dec 12 | 230.71 | 232.98 |
233.32
|
228.22
|
81.3K | -1.22% | ||||
| Dec 9 | 233.57 | 234.87 |
236.65
|
233.57
|
68.1K | -1.3% | ||||
| Dec 8 | 236.65 | 238.21 |
241.14
|
236.05
|
73.1K | -0.73% | ||||
| Dec 7 | 238.38 | 237.21 |
239.63
|
229.99
|
76.3K | 1.39% | ||||
| Dec 6 | 235.11 | 240.05 |
240.05
|
235.11
|
63.0K | -2.42% | ||||
| Dec 5 | 240.94 | 246.85 |
247.55
|
240.62
|
68.3K | -3.47% | ||||
| Dec 2 | 249.6 | 246.24 |
250.9
|
245.92
|
55.3K | -0.15% | ||||
| Dec 1 | 249.98 | 247.27 |
252.04
|
243.46
|
78.6K | 1.98% | ||||
| Nov 30 | 245.13 | 235.75 |
246.22
|
232.66
|
141K | 4.05% | ||||
| Nov 29 | 235.59 | 240.2 |
241.3
|
234.84
|
71.5K | -2.37% | ||||
| Nov 28 | 241.32 | 243.81 |
245.59
|
241.03
|
58.6K | -2.12% | ||||
| Nov 25 | 246.55 | 245.61 |
247.29
|
245.2
|
43.7K | 0.06% | ||||
| Nov 23 | 246.41 | 243.48 |
247.58
|
241.91
|
54.9K | 1.55% | ||||
| Nov 22 | 242.65 | 240.04 |
243.05
|
236.24
|
55.3K | 0.89% | ||||
| Nov 21 | 240.52 | 239.66 |
241.38
|
238.06
|
99.1K | 0.61% | ||||
| Nov 18 | 239.06 | 243.59 |
244.34
|
237.23
|
56.5K | -0.39% | ||||
| Nov 17 | 240 | 241.29 |
241.98
|
237.75
|
68.9K | -2.12% | ||||
| Nov 16 | 245.2 | 245.05 |
246.9
|
240.87
|
58.2K | 0.06% | ||||
| Nov 15 | 245.05 | 246.53 |
247.08
|
240.4
|
86.5K | 1.55% | ||||
| Nov 14 | 241.3 | 243.24 |
246.1
|
241.29
|
53.1K | -1.77% | ||||
| Nov 11 | 245.65 | 245.81 |
249.71
|
244.13
|
60.9K | 0.78% | ||||
| Nov 10 | 243.75 | 236.23 |
244.21
|
236.23
|
128K | 7.40% | ||||
| Nov 9 | 226.96 | 234.14 |
235.5
|
225.93
|
75.2K | -3.71% | ||||
| Nov 8 | 235.7 | 231.44 |
236.31
|
229.42
|
93.3K | 2.12% | ||||
| Nov 7 | 230.81 | 233.57 |
233.57
|
228.69
|
85.7K | -0.43% | ||||
| Nov 4 | 231.81 | 231.83 |
234.7
|
228.19
|
107K | 1.07% | ||||
| Nov 3 | 229.35 | 229.34 |
231.6
|
226.51
|
112K | -1.36% | ||||
| Nov 2 | 232.52 | 234.36 |
237.87
|
231.51
|
161K | -0.3% | ||||
| Nov 1 | 233.23 | 234.31 |
235.82
|
232.81
|
131K | 0.45% | ||||
| Oct 31 | 232.18 | 233.5 |
235.4
|
231.18
|
152K | -0.89% | ||||
| Oct 28 | 234.27 | 226.97 |
234.77
|
223.3
|
140K | 3.54% | ||||
| Oct 27 | 226.25 | 221 |
232.05
|
214.78
|
161K | 2.71% | ||||
| Oct 26 | 220.28 | 220.3 |
225.45
|
218.59
|
82.4K | -0.62% | ||||
| Oct 25 | 221.66 | 216.6 |
221.93
|
216.6
|
115K | 3.27% | ||||
| Oct 24 | 214.64 | 214.44 |
215.8
|
212.2
|
74.9K | 0.25% | ||||
| Oct 21 | 214.1 | 209.02 |
214.95
|
207.11
|
72.7K | 2.40% | ||||
| Oct 20 | 209.09 | 215.51 |
216.63
|
207.13
|
81.7K | -2.73% | ||||
| Oct 19 | 214.95 | 220.51 |
220.51
|
213.96
|
73.5K | -2.73% | ||||
| Oct 18 | 220.98 | 225.17 |
226.51
|
219.06
|
73.9K | 0.36% | ||||
| Oct 17 | 220.18 | 217.15 |
222.99
|
216.08
|
108K | 3.17% | ||||
| Oct 14 | 213.42 | 220.39 |
222.64
|
212.86
|
168K | -2.75% | ||||
| Oct 13 | 219.45 | 210.24 |
220.45
|
208.22
|
80.0K | 2.28% | ||||
| Oct 12 | 214.55 | 216.19 |
217.1
|
214.16
|
72.1K | -0.34% | ||||
| Oct 11 | 215.28 | 212.85 |
218.39
|
209.57
|
119K | 0.73% | ||||
| Oct 10 | 213.72 | 215.08 |
215.08
|
210.03
|
80.0K | -0.34% | ||||
| Oct 7 | 214.44 | 220.99 |
221.1
|
213.6
|
99.5K | -4.39% | ||||
| Oct 6 | 224.28 | 224.8 |
225.87
|
222
|
86.4K | -0.14% | ||||
| Oct 5 | 224.59 | 218.39 |
226.2
|
216.43
|
120K | 1.26% | ||||
| Oct 4 | 221.8 | 216.92 |
222.46
|
215.55
|
177K | 3.67% | ||||
| Oct 3 | 213.94 | 214.68 |
215.61
|
210.71
|
174K | 0.76% | ||||
| Sep 30 | 212.32 | 214.51 |
217.83
|
212.19
|
134K | -0.55% | ||||
| Sep 29 | 213.5 | 212.28 |
214.62
|
210.91
|
128K | -0.83% | ||||
| Sep 28 | 215.28 | 211.5 |
216.37
|
210.68
|
76.3K | 2.53% | ||||
| Sep 27 | 209.97 | 212.47 |
214.88
|
208.48
|
118K | -0.58% | ||||
| Sep 26 | 211.2 | 214.03 |
215.78
|
210.83
|
90.7K | -2.14% | ||||
| Sep 23 | 215.82 | 214.88 |
216.98
|
211.58
|
72.0K | -0.62% | ||||
| Sep 22 | 217.17 | 219.98 |
219.98
|
214.67
|
101K | -1.28% | ||||
| Sep 21 | 219.99 | 225.57 |
227.72
|
219.58
|
75.4K | -2.33% | ||||
| Sep 20 | 225.23 | 225.78 |
227.35
|
222.53
|
133K | 0.68% | ||||
| Sep 19 | 223.71 | 222.7 |
224.26
|
221.76
|
80.9K | -0.38% | ||||
| Sep 16 | 224.56 | 223.74 |
227.3
|
222.27
|
208K | -1.4% | ||||
| Sep 15 | 227.74 | 229.6 |
232.85
|
227.56
|
81.1K | -1.65% | ||||
| Sep 14 | 231.56 | 234.16 |
236.38
|
228.82
|
110K | -0.7% | ||||
| Sep 13 | 233.19 | 239.66 |
240.79
|
233.04
|
111K | -5.16% | ||||
| Sep 12 | 245.87 | 247.3 |
247.3
|
244.95
|
103K | 0.29% | ||||
| Sep 9 | 245.16 | 241.61 |
246.09
|
241.61
|
77.4K | 1.81% | ||||
| Sep 8 | 240.8 | 235.82 |
240.98
|
234.89
|
69.2K | 1.74% | ||||
| Sep 7 | 236.69 | 229.82 |
237.84
|
229.82
|
75.9K | 3.14% | ||||
| Sep 6 | 229.48 | 225.47 |
230.52
|
225.37
|
82.5K | 1.72% | ||||
| Sep 2 | 225.59 | 232.1 |
232.13
|
224.46
|
54.9K | -2.03% | ||||
| Sep 1 | 230.27 | 225.41 |
230.41
|
225.38
|
85.6K | 1% | ||||
| Aug 31 | 227.99 | 231.89 |
232.67
|
227.99
|
83.6K | -0.65% | ||||
| Aug 30 | 229.49 | 229.04 |
231.37
|
228.03
|
87.0K | -0.52% | ||||
| Aug 29 | 230.7 | 230.38 |
232.96
|
228.04
|
75.2K | -0.41% | ||||
| Aug 26 | 231.66 | 240.13 |
240.54
|
231.5
|
77.2K | -2.88% | ||||
| Aug 25 | 238.53 | 235.27 |
238.71
|
233.88
|
100K | 1.33% | ||||
| Aug 24 | 235.41 | 236.75 |
236.75
|
234.51
|
96.9K | -0.23% | ||||
| Aug 23 | 235.95 | 241.41 |
241.41
|
233.76
|
72.9K | -1.7% | ||||
| Aug 22 | 240.04 | 241.5 |
242.42
|
238.79
|
62.8K | -1.74% | ||||
| Aug 19 | 244.28 | 251.78 |
252.79
|
244.07
|
63.8K | -4.11% | ||||
| Aug 18 | 254.75 | 256.95 |
256.95
|
253.34
|
46.7K | -0.52% | ||||
| Aug 17 | 256.07 | 256.46 |
257.59
|
253.2
|
56.7K | -0.62% | ||||
| Aug 16 | 257.68 | 258.24 |
259.46
|
255.43
|
48.7K | -0.89% | ||||
| Aug 15 | 260 | 256.98 |
261.16
|
256.76
|
70.1K | 0.93% | ||||
| Aug 12 | 257.6 | 255.12 |
257.82
|
252.52
|
48.6K | 1.61% | ||||
| Aug 11 | 253.52 | 258.39 |
258.42
|
253.15
|
37.7K | -1.62% | ||||
| Aug 10 | 257.7 | 251.1 |
257.89
|
247.2
|
111K | 4.47% | ||||
| Aug 9 | 246.67 | 247.61 |
248.12
|
244.95
|
80.9K | -1.01% | ||||
| Aug 8 | 249.19 | 250.3 |
253.08
|
249.19
|
74.0K | 0.08% | ||||
| Aug 5 | 249 | 247.66 |
249.85
|
246.96
|
45.3K | -0.28% | ||||
| Aug 4 | 249.71 | 246.98 |
251.23
|
244.28
|
73.7K | 1.28% | ||||
| Aug 3 | 246.55 | 240.8 |
247.73
|
238.9
|
162K | 2.30% | ||||
| Aug 2 | 241.01 | 243.46 |
244.23
|
238.83
|
108K | -2.03% | ||||
| Aug 1 | 246 | 253.49 |
254.85
|
245.96
|
129K | -3.66% | ||||
| Jul 29 | 255.35 | 253.01 |
256.56
|
251.33
|
214K | 0.30% | ||||
| Jul 28 | 254.59 | 249 |
254.95
|
242.01
|
250K | 2.55% | ||||
| Jul 27 | 248.25 | 249.4 |
250.7
|
242.2
|
130K | 0.91% | ||||
| Jul 26 | 246.02 | 244.72 |
246.41
|
243.59
|
47.4K | -0.29% | ||||
| Jul 25 | 246.74 | 248.7 |
249.86
|
241.99
|
87.4K | -0.82% | ||||
| Jul 22 | 248.79 | 252.99 |
253.87
|
246.49
|
77.7K | -1.66% | ||||
| Jul 21 | 252.99 | 244.77 |
253.15
|
244.04
|
87.9K | 3.84% | ||||
| Jul 20 | 243.64 | 239.06 |
243.78
|
237.49
|
77.8K | 2.37% | ||||
| Jul 19 | 238 | 235.3 |
238.55
|
235.09
|
76.2K | 2.25% | ||||
| Jul 18 | 232.76 | 240.08 |
240.58
|
232.23
|
70.4K | -2.64% | ||||
| Jul 15 | 239.07 | 234.72 |
239.08
|
233.41
|
94.4K | 2.95% | ||||
| Jul 14 | 232.21 | 226.73 |
232.5
|
223.12
|
106K | 2.09% | ||||
| Jul 13 | 227.46 | 224.48 |
229.04
|
224.1
|
98.6K | -0.76% | ||||
| Jul 12 | 229.21 | 237.62 |
238.89
|
228.86
|
83.0K | -3.04% | ||||
| Jul 11 | 236.4 | 239.94 |
240.97
|
235.16
|
104K | -1.62% | ||||
| Jul 8 | 240.29 | 240.1 |
242.77
|
238.61
|
74.7K | -0.93% | ||||
| Jul 7 | 242.54 | 245.3 |
246.28
|
240.1
|
76.8K | -1.13% | ||||
| Jul 6 | 245.3 | 247.37 |
248.99
|
244.05
|
75.5K | -0.35% | ||||
| Jul 5 | 246.16 | 236.27 |
246.32
|
233.15
|
135K | 2.75% | ||||
| Jul 1 | 239.58 | 240.95 |
242.96
|
235.84
|
180K | -0.93% | ||||
| Jun 30 | 241.83 | 239.42 |
245.46
|
235.72
|
97.4K | 0.25% | ||||
| Jun 29 | 241.23 | 237.47 |
242.74
|
235.26
|
91.2K | 1.38% | ||||
| Jun 28 | 237.94 | 247.15 |
249.04
|
237.31
|
116K | -3.05% | ||||
| Jun 27 | 245.42 | 249.24 |
249.5
|
244.09
|
104K | -1.6% | ||||
| Jun 24 | 249.41 | 245.85 |
249.69
|
242.38
|
121K | 2.97% | ||||
| Jun 23 | 242.21 | 236.14 |
242.86
|
236.14
|
102K | 3.57% | ||||
| Jun 22 | 233.85 | 227.3 |
235.94
|
227.3
|
202K | 1.36% | ||||
| Jun 21 | 230.72 | 230.46 |
233.61
|
230.41
|
114K | 1.02% | ||||
| Jun 17 | 228.4 | 222.54 |
229.99
|
222.54
|
190K | 2.15% | ||||
| Jun 16 | 223.6 | 231.42 |
231.42
|
222.46
|
175K | -4.65% | ||||
| Jun 15 | 234.5 | 233.23 |
237.63
|
229.66
|
215K | 2.17% | ||||
| Jun 14 | 229.51 | 225.8 |
231.18
|
222.47
|
300K | 2.47% | ||||
| Jun 13 | 223.97 | 221.01 |
225.03
|
218.25
|
164K | -2.32% | ||||
| Jun 10 | 229.28 | 234.48 |
234.48
|
228.38
|
150K | -3.9% | ||||
| Jun 9 | 238.59 | 240.08 |
243.94
|
237.97
|
102K | -1.4% | ||||
| Jun 8 | 241.98 | 244.39 |
246.57
|
241.24
|
77.0K | -1.96% | ||||
| Jun 7 | 246.83 | 239.37 |
246.92
|
235.29
|
103K | 1.78% | ||||
| Jun 6 | 242.52 | 247.49 |
249.09
|
242.33
|
87.8K | -1.25% | ||||
| Jun 3 | 245.6 | 250.29 |
252.1
|
245.19
|
85.6K | -3.07% | ||||
| Jun 2 | 253.37 | 245.67 |
253.64
|
243.82
|
96.6K | 3.03% | ||||
| Jun 1 | 245.92 | 253.1 |
263.81
|
245.8
|
139K | -4.32% | ||||
| May 31 | 257.03 | 261.69 |
261.81
|
256.18
|
167K | -2.21% | ||||
| May 27 | 262.84 | 255.94 |
262.84
|
253.71
|
73.2K | 3.31% | ||||
| May 26 | 254.43 | 248.26 |
254.95
|
248.14
|
78.4K | 2.82% | ||||
| May 25 | 247.46 | 239.82 |
248.47
|
239.82
|
104K | 2.44% | ||||
| May 24 | 241.56 | 244.2 |
246.23
|
238.56
|
113K | -2.3% | ||||
| May 23 | 247.25 | 246.71 |
248.49
|
243.26
|
94.6K | 1.34% | ||||
| May 20 | 243.99 | 240.13 |
244.91
|
237.96
|
145K | 2.91% | ||||
| May 19 | 237.1 | 227.53 |
239.65
|
227.53
|
160K | 2.53% | ||||
| May 18 | 231.24 | 238.97 |
240.94
|
230.23
|
104K | -4.28% | ||||
| May 17 | 241.58 | 242.2 |
245.04
|
239.83
|
120K | 1.45% | ||||
| May 16 | 238.13 | 241 |
242.93
|
237.8
|
167K | -1.98% | ||||
| May 13 | 242.95 | 235.99 |
247.49
|
235.57
|
518K | 4.20% | ||||
| May 12 | 233.16 | 230.86 |
236.25
|
229.46
|
200K | -0.33% | ||||
| May 11 | 233.94 | 236.26 |
242.4
|
233.48
|
124K | -1.95% | ||||
| May 10 | 238.59 | 239.01 |
240.26
|
231.54
|
171K | 1.78% | ||||
| May 9 | 234.42 | 241.01 |
241.07
|
233.26
|
168K | -4.74% | ||||
| May 6 | 246.08 | 250.93 |
252
|
243.15
|
132K | -2.62% | ||||
| May 5 | 252.71 | 259.45 |
260.59
|
250.18
|
116K | -3.44% | ||||
| May 4 | 261.7 | 254.48 |
262.47
|
251.19
|
124K | 2.91% | ||||
| May 3 | 254.29 | 252.9 |
257.99
|
250.81
|
130K | 0.59% | ||||
| May 2 | 252.81 | 252.48 |
254.99
|
247.53
|
178K | -0.17% | ||||
| Apr 29 | 253.23 | 264.9 |
265.26
|
252.51
|
273K | -5.62% | ||||
| Apr 28 | 268.31 | 270.1 |
272.55
|
264.61
|
109K | 1.31% | ||||
| Apr 27 | 264.83 | 263.8 |
270.92
|
263.8
|
108K | 0.11% | ||||
| Apr 26 | 264.54 | 271.9 |
272.51
|
263.05
|
102K | -2.92% | ||||
| Apr 25 | 272.51 | 264.45 |
272.8
|
261.71
|
115K | 2.49% | ||||
| Apr 22 | 265.88 | 274.75 |
276.68
|
265.46
|
105K | -3.36% | ||||
| Apr 21 | 275.11 | 286.29 |
286.29
|
274.14
|
166K | -2.68% | ||||
| Apr 20 | 282.7 | 281.66 |
285.99
|
280.11
|
72.8K | 0.94% | ||||
| Apr 19 | 280.08 | 273.91 |
280.52
|
273.91
|
66.4K | 2.42% | ||||
| Apr 18 | 273.46 | 274.51 |
276.69
|
268.24
|
169K | -0.17% | ||||
| Apr 14 | 273.92 | 277.28 |
277.28
|
269.33
|
170K | -1.68% | ||||
| Apr 13 | 278.61 | 262.99 |
283
|
261.77
|
621K | 6.07% | ||||
| Apr 12 | 262.67 | 268.24 |
270.95
|
262.17
|
99.4K | -1.9% | ||||
| Apr 11 | 267.76 | 280.12 |
281.65
|
267.41
|
97.5K | -5.41% | ||||
| Apr 8 | 283.06 | 290.22 |
290.22
|
282.67
|
94.4K | -2.77% | ||||
| Apr 7 | 291.12 | 281.27 |
293.64
|
280.79
|
182K | 3.72% | ||||
| Apr 6 | 280.69 | 278.42 |
281.05
|
274.22
|
138K | -0.22% | ||||
| Apr 5 | 281.32 | 273.16 |
284.49
|
268.91
|
259K | 2.62% | ||||
| Apr 4 | 274.15 | 268.91 |
275.71
|
265.02
|
157K | 1.30% | ||||
| Apr 1 | 270.63 | 274.97 |
274.97
|
268.12
|
108K | -0.93% | ||||
| Mar 31 | 273.17 | 278.68 |
281.52
|
273.17
|
113K | -2.1% | ||||
| Mar 30 | 279.04 | 280.49 |
283.34
|
276.9
|
204K | -0.3% | ||||
| Mar 29 | 279.88 | 277.14 |
283.13
|
276.67
|
156K | 2.03% | ||||
| Mar 28 | 274.32 | 268.78 |
274.49
|
268.17
|
60.2K | 2.37% | ||||
| Mar 25 | 267.98 | 269.7 |
269.7
|
265.8
|
106K | -0.25% | ||||
| Mar 24 | 268.66 | 271.33 |
271.33
|
267.36
|
98.6K | 0.03% | ||||
| Mar 23 | 268.57 | 277.42 |
277.42
|
268.39
|
59.5K | -3.94% | ||||
| Mar 22 | 279.6 | 281.66 |
286.61
|
279.25
|
114K | -0.5% | ||||
| Mar 21 | 281.01 | 282.83 |
284.5
|
278.49
|
170K | -0.54% | ||||
| Mar 18 | 282.53 | 274.8 |
283.67
|
274.8
|
179K | 2.43% | ||||
| Mar 17 | 275.84 | 269.96 |
275.84
|
268.17
|
129K | 2.35% | ||||
| Mar 16 | 269.51 | 265.45 |
271.63
|
261.15
|
188K | 2.70% | ||||
| Mar 15 | 262.42 | 260.44 |
265.17
|
258.64
|
128K | 1.18% | ||||
| Mar 14 | 259.37 | 262.85 |
266
|
258.98
|
153K | -0.45% | ||||
| Mar 11 | 260.55 | 266.81 |
270.05
|
260.44
|
136K | -0.9% | ||||
| Mar 10 | 262.91 | 266.12 |
268.65
|
262.17
|
116K | -2.5% | ||||
| Mar 9 | 269.65 | 262.8 |
271.67
|
262.8
|
147K | 5.33% | ||||
| Mar 8 | 256 | 254.72 |
260.88
|
251.56
|
180K | 0.17% | ||||
| Mar 7 | 255.56 | 267.08 |
267.08
|
255.23
|
165K | -4.35% | ||||
| Mar 4 | 267.18 | 267.38 |
268.92
|
265.38
|
93.5K | -1.3% | ||||
| Mar 3 | 270.7 | 274.4 |
274.4
|
268.96
|
105K | -0.13% | ||||
| Mar 2 | 271.06 | 270.69 |
275.05
|
265.81
|
277K | 0.41% | ||||
| Mar 1 | 269.96 | 280 |
280.62
|
267.9
|
253K | -3.81% | ||||
| Feb 28 | 280.65 | 280.4 |
285.99
|
277.5
|
258K | -0.34% | ||||
| Feb 25 | 281.6 | 267.54 |
281.95
|
264.18
|
191K | 5.30% | ||||
| Feb 24 | 267.42 | 255.38 |
267.42
|
255.38
|
227K | 1.08% | ||||
| Feb 23 | 264.55 | 272.79 |
273.59
|
264.38
|
107K | -2.08% | ||||
| Feb 22 | 270.16 | 271.24 |
274.37
|
269.2
|
112K | -1.36% | ||||
| Feb 18 | 273.89 | 274.84 |
276.51
|
271.28
|
88.4K | 0.05% | ||||
| Feb 17 | 273.75 | 277.43 |
279.09
|
273.68
|
58.6K | -2.41% | ||||
| Feb 16 | 280.5 | 279.68 |
281.79
|
277.95
|
116K | -0.51% | ||||
| Feb 15 | 281.93 | 282.17 |
285.34
|
279.58
|
128K | 1.60% | ||||
| Feb 14 | 277.49 | 285.64 |
286.53
|
274.92
|
177K | -2.85% | ||||
| Feb 11 | 285.63 | 295.32 |
296.54
|
284.18
|
150K | -3.1% | ||||
| Feb 10 | 294.77 | 290.11 |
298.29
|
287.73
|
169K | -0.46% | ||||
| Feb 9 | 296.14 | 294.77 |
297.14
|
289.37
|
117K | 1.81% | ||||
| Feb 8 | 290.87 | 293.25 |
293.39
|
286.69
|
110K | -0.78% | ||||
| Feb 7 | 293.16 | 295.38 |
298.51
|
292.21
|
150K | -0.6% | ||||
| Feb 4 | 294.93 | 289.73 |
297.63
|
289.73
|
138K | 1.32% | ||||
| Feb 3 | 291.09 | 289 |
295.3
|
289
|
137K | -1.35% | ||||
| Feb 2 | 295.07 | 290.74 |
296.51
|
289.27
|
146K | 2.32% | ||||
| Feb 1 | 288.37 | 287.71 |
291.11
|
284.2
|
141K | 0.33% | ||||
| Jan 31 | 287.41 | 275.36 |
287.59
|
274.61
|
234K | 4.39% | ||||
| Jan 28 | 275.33 | 264.79 |
275.93
|
258.26
|
133K | 4.31% | ||||
| Jan 27 | 263.95 | 267.77 |
271.95
|
263.11
|
182K | -0.67% | ||||
| Jan 26 | 265.72 | 275 |
278.14
|
263.35
|
171K | -2.4% | ||||
| Jan 25 | 272.26 | 276.44 |
276.93
|
269.32
|
191K | -3.55% | ||||
| Jan 24 | 282.29 | 275.09 |
283.39
|
265.31
|
236K | 1.13% | ||||
| Jan 21 | 279.14 | 282.63 |
287
|
279.04
|
110K | -2.11% | ||||
| Jan 20 | 285.16 | 290.77 |
295.36
|
284.17
|
115K | -1.4% | ||||
| Jan 19 | 289.21 | 296.62 |
297.99
|
288.51
|
119K | -1.95% | ||||
| Jan 18 | 294.96 | 291.48 |
295.39
|
287.19
|
187K | -0.42% | ||||
| Jan 14 | 296.19 | 296.85 |
298.92
|
293.68
|
167K | -0.89% | ||||
| Jan 13 | 298.86 | 317.53 |
322.14
|
295.26
|
279K | -5.41% | ||||
| Jan 12 | 315.95 | 305.71 |
316.18
|
304.42
|
1.3M | 3.17% | ||||
| Jan 11 | 306.23 | 303.28 |
307.4
|
300.69
|
187K | 0.97% | ||||
| Jan 10 | 303.28 | 306.02 |
306.02
|
296.23
|
128K | -1.91% | ||||
| Jan 7 | 309.19 | 316.42 |
316.66
|
308.96
|
97.0K | -2.31% | ||||
| Jan 6 | 316.51 | 318.77 |
319.93
|
312.41
|
124K | -1.5% | ||||
| Jan 5 | 321.32 | 336.81 |
337.7
|
321.19
|
148K | -4.38% | ||||
| Jan 4 | 336.03 | 338.29 |
339.43
|
332.48
|
155K | 0.01% | ||||
| Jan 3 | 336 | 343.54 |
343.54
|
331.9
|
165K | -1.75% | ||||
| Dec 31 | 341.99 | 341.45 |
343.5
|
339.33
|
70.9K | 0.03% | ||||
| Dec 30 | 341.9 | 344.98 |
344.98
|
341.03
|
68.4K | -0.62% | ||||
| Dec 29 | 344.03 | 346.96 |
350.21
|
343.77
|
70.0K | -0.46% | ||||
| Dec 28 | 345.61 | 346.61 |
347.24
|
344.39
|
110K | -0.29% | ||||
| Dec 27 | 346.61 | 340.95 |
346.61
|
340.95
|
59.3K | 2.09% | ||||
| Dec 23 | 339.53 | 338.66 |
340.79
|
336.65
|
116K | 0.78% | ||||
| Dec 22 | 336.91 | 336.11 |
339.39
|
333.65
|
130K | 0.07% | ||||
| Dec 21 | 336.68 | 331.53 |
337.68
|
328.81
|
94.7K | 2.26% | ||||
| Dec 20 | 329.25 | 326.8 |
330.94
|
326.06
|
175K | -0.56% | ||||
| Dec 17 | 331.11 | 334.12 |
337.67
|
327.95
|
212K | -1.21% | ||||
| Dec 16 | 335.18 | 334.08 |
336.77
|
330.52
|
208K | 0.87% | ||||
| Dec 15 | 332.29 | 324.73 |
332.47
|
322.69
|
130K | 2.54% | ||||
| Dec 14 | 324.05 | 320 |
326.77
|
320
|
142K | 0.22% | ||||
| Dec 13 | 323.33 | 322.31 |
326
|
320.78
|
93.6K | 0.11% | ||||
| Dec 10 | 322.96 | 320.63 |
324.28
|
319.02
|
79.1K | 1.23% | ||||
| Dec 9 | 319.03 | 324.89 |
325.85
|
318.77
|
48.3K | -1.92% | ||||
| Dec 8 | 325.28 | 321.93 |
325.35
|
318.59
|
58.6K | 1.50% | ||||
| Dec 7 | 320.47 | 318.44 |
324
|
315.93
|
81.2K | 2.21% | ||||
| Dec 6 | 313.55 | 317.05 |
317.99
|
311.48
|
93.5K | -0.21% | ||||
| Dec 3 | 314.21 | 323.87 |
323.87
|
310.48
|
85.9K | -2.11% | ||||
| Dec 2 | 320.97 | 311 |
322.43
|
310.22
|
102K | 3.13% | ||||
| Dec 1 | 311.23 | 314.32 |
318.46
|
310.17
|
128K | 0.29% | ||||
| Nov 30 | 310.33 | 316 |
317.39
|
306.54
|
98.5K | -2.69% | ||||
| Nov 29 | 318.9 | 315.33 |
321.07
|
311.71
|
103K | 2.66% | ||||
| Nov 26 | 310.63 | 314.93 |
315.59
|
309.56
|
27.9K | -2.71% | ||||
| Nov 24 | 319.27 | 315.52 |
319.54
|
315.52
|
48.1K | 0.39% | ||||
| Nov 23 | 318.04 | 315.87 |
318.67
|
310.45
|
70.7K | 0.25% | ||||
| Nov 22 | 317.26 | 324.17 |
326.15
|
316.17
|
81.2K | -1.97% | ||||
| Nov 19 | 323.62 | 325.08 |
328.52
|
322.91
|
56.3K | -0.24% | ||||
| Nov 18 | 324.4 | 320.41 |
324.97
|
318.74
|
69.0K | 1.35% | ||||
| Nov 17 | 320.07 | 321.7 |
322.43
|
316.26
|
123K | -0.37% | ||||
| Nov 16 | 321.25 | 314.97 |
322.52
|
313.12
|
66.7K | 2.04% | ||||
| Nov 15 | 314.83 | 316.59 |
320.12
|
313.55
|
60.1K | -0.53% | ||||
| Nov 12 | 316.52 | 316.9 |
320.48
|
313.9
|
63.2K | 0.51% | ||||
| Nov 11 | 314.9 | 312.87 |
316.23
|
312.44
|
78.9K | 0.86% | ||||
| Nov 10 | 312.22 | 310.73 |
314.28
|
310.01
|
75.2K | 0.05% | ||||
| Nov 9 | 312.07 | 312.91 |
313.09
|
307.79
|
73.7K | 0.01% | ||||
| Nov 8 | 312.04 | 313.6 |
314.99
|
310.41
|
56.2K | -0.25% | ||||
| Nov 5 | 312.83 | 315 |
316.97
|
310.98
|
52.7K | -0.48% | ||||
| Nov 4 | 314.33 | 310.97 |
315.56
|
308.55
|
61.2K | 1.08% | ||||
| Nov 3 | 310.97 | 312.01 |
312.14
|
307.96
|
67.5K | -0.26% | ||||
| Nov 2 | 311.77 | 316.19 |
319.6
|
311.23
|
62.5K | -1.27% | ||||
| Nov 1 | 315.79 | 318.8 |
318.8
|
310.39
|
71.0K | -0.3% | ||||
| Oct 29 | 316.75 | 320.73 |
323.97
|
312.36
|
77.2K | -1.32% | ||||
| Oct 28 | 320.98 | 308.97 |
321.71
|
302.32
|
147K | 5.04% | ||||
| Oct 27 | 305.57 | 306.25 |
312.35
|
304.19
|
102K | -0.22% | ||||
| Oct 26 | 306.25 | 301.03 |
311.5
|
299.29
|
180K | 1.90% | ||||
| Oct 25 | 300.54 | 298.45 |
306.61
|
298.45
|
188K | 0.85% | ||||
| Oct 22 | 298 | 289.28 |
298.24
|
287.02
|
108K | 2.76% | ||||
| Oct 21 | 290 | 284.07 |
290.1
|
283.35
|
84.2K | 1.90% | ||||
| Oct 20 | 284.6 | 281.7 |
285.13
|
279.41
|
65.8K | 1.12% | ||||
| Oct 19 | 281.45 | 275.99 |
281.46
|
274.85
|
47.1K | 2.32% | ||||
| Oct 18 | 275.07 | 273.59 |
276.84
|
270.08
|
41.7K | 0.24% | ||||
| Oct 15 | 274.42 | 273.73 |
275.25
|
272.87
|
53.3K | 0.75% | ||||
| Oct 14 | 272.38 | 271.23 |
272.43
|
269.12
|
45.8K | 1.62% | ||||
| Oct 13 | 268.03 | 269.59 |
269.94
|
265.79
|
73.4K | 0.16% | ||||
| Oct 12 | 267.61 | 270.07 |
270.07
|
267.37
|
35.7K | -0.69% | ||||
| Oct 11 | 269.47 | 272.92 |
274.41
|
269.07
|
35.0K | -1.28% | ||||
| Oct 8 | 272.97 | 272.95 |
274.89
|
270.86
|
93.0K | 0.17% | ||||
| Oct 7 | 272.51 | 268.64 |
272.51
|
267.74
|
78.6K | 2.25% | ||||
| Oct 6 | 266.52 | 259.96 |
267.03
|
258.16
|
62.5K | 1.33% | ||||
| Oct 5 | 263.03 | 256 |
264.01
|
254.64
|
85.3K | 3.14% | ||||
| Oct 4 | 255.01 | 260.04 |
260.41
|
254.11
|
75.6K | -2.45% | ||||
| Oct 1 | 261.41 | 259.33 |
262.39
|
253.81
|
119K | 0.92% | ||||
| Sep 30 | 259.03 | 264.36 |
269.09
|
258.4
|
96.8K | -1.76% | ||||
| Sep 29 | 263.68 | 268.42 |
271.75
|
263.32
|
81.9K | -1.62% | ||||
| Sep 28 | 268.03 | 271.35 |
271.7
|
265.04
|
86.4K | -1.65% | ||||
| Sep 27 | 272.53 | 278.31 |
278.31
|
270.78
|
54.3K | -2.2% | ||||
| Sep 24 | 278.65 | 276.53 |
280.63
|
276.53
|
67.9K | 0.40% | ||||
| Sep 23 | 277.53 | 273.63 |
278.58
|
272.5
|
64.3K | 1.87% | ||||
| Sep 22 | 272.44 | 272.6 |
274.43
|
268.36
|
72.2K | -0.03% | ||||
| Sep 21 | 272.53 | 274 |
274.91
|
271.67
|
51.0K | -0.32% | ||||
| Sep 20 | 273.41 | 273.91 |
275.9
|
267.54
|
105K | -0.89% | ||||
| Sep 17 | 275.87 | 276.31 |
276.55
|
271.75
|
265K | -0.16% | ||||
| Sep 16 | 276.31 | 276.17 |
278.4
|
273.81
|
94.6K | 0.29% | ||||
| Sep 15 | 275.5 | 274.4 |
276.97
|
272
|
55.3K | 0.53% | ||||
| Sep 14 | 274.05 | 272.83 |
279.32
|
270.45
|
103K | 0.68% | ||||
| Sep 13 | 272.21 | 279.08 |
279.08
|
271.76
|
61.7K | -2.22% | ||||
| Sep 10 | 278.38 | 283.02 |
284.36
|
278.38
|
132K | -1.09% | ||||
| Sep 9 | 281.46 | 280.1 |
285.04
|
278.11
|
47.7K | 0.84% | ||||
| Sep 8 | 279.11 | 279.18 |
279.65
|
277.42
|
99.3K | 0% | ||||
| Sep 7 | 279.1 | 279.25 |
281.31
|
278.17
|
70.9K | -0.05% | ||||
| Sep 3 | 279.25 | 276.32 |
279.72
|
274.07
|
76.8K | 1.03% | ||||
| Sep 2 | 276.41 | 277.54 |
288.54
|
275.89
|
101K | 0.37% | ||||
| Sep 1 | 275.4 | 269.1 |
275.82
|
266.62
|
95.4K | 2.77% | ||||
| Aug 31 | 267.99 | 268.08 |
271.23
|
266.29
|
85.8K | 0.49% | ||||
| Aug 30 | 266.67 | 261.72 |
267.29
|
259.88
|
90.7K | 2.01% | ||||
| Aug 27 | 261.42 | 262.85 |
264.44
|
259.02
|
106K | -0.59% | ||||
| Aug 26 | 262.96 | 264.95 |
264.95
|
261.86
|
59.9K | -0.75% | ||||
| Aug 25 | 264.95 | 263 |
267.1
|
263
|
52.4K | 0.68% | ||||
| Aug 24 | 263.17 | 262.76 |
264.38
|
262.18
|
49.1K | -0.05% | ||||
| Aug 23 | 263.29 | 263.92 |
263.92
|
261.4
|
50.4K | 0.35% | ||||
| Aug 20 | 262.38 | 262.63 |
264.25
|
260.61
|
65.3K | 0.42% | ||||
| Aug 19 | 261.27 | 254.95 |
261.7
|
254.12
|
101K | 1.21% | ||||
| Aug 18 | 258.15 | 263.57 |
263.57
|
258.14
|
59.1K | -2.34% | ||||
| Aug 17 | 264.33 | 265.7 |
268.33
|
264.2
|
64.8K | -0.81% | ||||
| Aug 16 | 266.48 | 261.23 |
268.17
|
260.2
|
80.2K | 2.30% | ||||
| Aug 13 | 260.5 | 261.03 |
263.41
|
259.56
|
47.4K | -0.25% | ||||
| Aug 12 | 261.15 | 259.42 |
261.5
|
258.76
|
53.8K | -0.06% | ||||
| Aug 11 | 261.3 | 261.94 |
264.03
|
259.09
|
82.8K | -0.15% | ||||
| Aug 10 | 261.69 | 265 |
265.26
|
259.05
|
52.4K | -0.97% | ||||
| Aug 9 | 264.24 | 262.33 |
264.5
|
259.59
|
68.2K | 1.23% | ||||
| Aug 6 | 261.03 | 261.02 |
263.54
|
258.77
|
83.6K | -0.12% | ||||
| Aug 5 | 261.35 | 268.1 |
268.1
|
256.26
|
85.8K | -1.81% | ||||
| Aug 4 | 266.18 | 262.58 |
269.98
|
262.58
|
147K | 1.39% | ||||
| Aug 3 | 262.53 | 258.36 |
263.88
|
255.99
|
128K | 1.76% | ||||
| Aug 2 | 257.98 | 253.23 |
259.2
|
252.75
|
132K | 2.12% | ||||
| Jul 30 | 252.63 | 252.6 |
256.48
|
252.37
|
46.3K | 0.42% | ||||
| Jul 29 | 251.57 | 243.81 |
252.62
|
243.81
|
111K | 2.89% | ||||
| Jul 28 | 244.5 | 244.31 |
245.17
|
242.94
|
63.0K | 0.09% | ||||
| Jul 27 | 244.27 | 245.74 |
245.74
|
242.44
|
46.9K | -1.31% | ||||
| Jul 26 | 247.5 | 249.79 |
250.38
|
246.8
|
75.9K | -0.88% | ||||
| Jul 23 | 249.7 | 248.72 |
250.41
|
247.28
|
43.6K | 1.03% | ||||
| Jul 22 | 247.15 | 253.49 |
253.49
|
246.87
|
42.5K | -2.34% | ||||
| Jul 21 | 253.07 | 252.14 |
254.69
|
251.14
|
62.1K | 0.37% | ||||
| Jul 20 | 252.14 | 247.75 |
254.04
|
246.36
|
104K | 2.26% | ||||
| Jul 19 | 246.56 | 246.83 |
248.28
|
244.52
|
100K | -1.14% | ||||
| Jul 16 | 249.41 | 247.21 |
250.03
|
246.28
|
86.2K | 0.97% | ||||
| Jul 15 | 247.02 | 248.04 |
248.09
|
245.75
|
59.0K | -0.74% | ||||
| Jul 14 | 248.86 | 252.65 |
252.73
|
246.56
|
60.2K | -0.82% | ||||
| Jul 13 | 250.93 | 253.02 |
253.14
|
248.59
|
101K | -1.03% | ||||
| Jul 12 | 253.55 | 255 |
255
|
250.48
|
67.5K | 0.21% | ||||
| Jul 9 | 253.02 | 253.29 |
253.57
|
248.69
|
84.1K | 0.12% | ||||
| Jul 8 | 252.71 | 252.39 |
255.27
|
251.46
|
187K | -2.3% | ||||
| Jul 7 | 258.66 | 258 |
259.7
|
256.38
|
75.7K | 0.79% | ||||
| Jul 6 | 256.63 | 256.93 |
259.06
|
256.26
|
107K | -0.42% | ||||
| Jul 2 | 257.71 | 254.56 |
258.71
|
252.41
|
96.9K | 1.29% | ||||
| Jul 1 | 254.44 | 256.5 |
257.18
|
252.16
|
105K | -1.04% | ||||
| Jun 30 | 257.11 | 255.05 |
258.3
|
255.05
|
107K | 0.24% | ||||
| Jun 29 | 256.49 | 252.13 |
257.49
|
250.09
|
66.8K | 2.14% | ||||
| Jun 28 | 251.12 | 249.25 |
252.89
|
249.25
|
93.9K | 0.48% | ||||
| Jun 25 | 249.92 | 247.26 |
251.34
|
245.94
|
237K | 1.49% | ||||
| Jun 24 | 246.26 | 248.2 |
248.53
|
244.21
|
65.5K | -0.47% | ||||
| Jun 23 | 247.42 | 248 |
248.39
|
246.2
|
69.1K | -0.41% | ||||
| Jun 22 | 248.43 | 246.07 |
249.92
|
245.76
|
56.5K | 1.02% | ||||
| Jun 21 | 245.92 | 243.09 |
248.62
|
241.63
|
73.2K | 1.42% | ||||
| Jun 18 | 242.48 | 243.43 |
244.41
|
241.43
|
106K | -0.71% | ||||
| Jun 17 | 244.22 | 238.34 |
244.46
|
237.83
|
83.1K | 2.10% | ||||
| Jun 16 | 239.19 | 238.22 |
241.36
|
236.71
|
69.5K | 0.40% | ||||
| Jun 15 | 238.23 | 238.54 |
240.94
|
237.58
|
105K | -0.08% | ||||
| Jun 14 | 238.41 | 236.33 |
238.41
|
234.68
|
73.9K | 1.10% | ||||
| Jun 11 | 235.82 | 234.22 |
237.07
|
233.88
|
70.6K | 0.99% | ||||
| Jun 10 | 233.51 | 231.4 |
234.21
|
231.05
|
64.3K | 0.73% | ||||
| Jun 9 | 231.82 | 231.91 |
233.24
|
230.4
|
78.8K | 0.19% | ||||
| Jun 8 | 231.39 | 231.32 |
231.71
|
229.39
|
71.1K | 0.17% | ||||
| Jun 7 | 231 | 233.33 |
234.09
|
230.08
|
112K | -1.18% | ||||
| Jun 4 | 233.77 | 232.99 |
234.03
|
230.94
|
73.3K | 0.81% | ||||
| Jun 3 | 231.9 | 232.5 |
233.29
|
229.97
|
63.5K | -1.1% | ||||
| Jun 2 | 234.48 | 231.28 |
235.23
|
231.03
|
104K | 1.07% | ||||
| Jun 1 | 231.99 | 236.56 |
236.56
|
229.64
|
110K | -1.69% | ||||
| May 28 | 235.99 | 234.44 |
237.82
|
234.44
|
82.1K | 0.91% | ||||
| May 27 | 233.87 | 232.48 |
234.39
|
231.49
|
108K | 0.58% | ||||
| May 26 | 232.52 | 236.68 |
236.68
|
231.76
|
100K | -1.7% | ||||
| May 25 | 236.54 | 237.23 |
237.94
|
234.9
|
140K | 0% | ||||
| May 24 | 236.53 | 233.45 |
237.54
|
233.45
|
80.6K | 0.11% | ||||
| May 21 | 236.27 | 240.16 |
242.35
|
235.21
|
87.4K | -1.08% | ||||
| May 20 | 238.85 | 232.98 |
239.65
|
231.84
|
142K | 2.48% | ||||
| May 19 | 233.06 | 235.64 |
236.46
|
230.31
|
105K | -0.83% | ||||
| May 18 | 235 | 242.45 |
242.54
|
234.64
|
79.1K | -3.31% | ||||
| May 17 | 243.05 | 242.91 |
246.84
|
239.16
|
218K | -0.8% | ||||
| May 14 | 245.02 | 247.08 |
248.19
|
243.21
|
70.8K | -0.63% | ||||
| May 13 | 246.58 | 244.16 |
247.34
|
242.03
|
106K | 1.94% | ||||
| May 12 | 241.88 | 249.56 |
249.56
|
241.88
|
73.2K | -3.74% | ||||
| May 11 | 251.27 | 250.96 |
254.24
|
248.78
|
58.0K | -0.81% | ||||
| May 10 | 253.32 | 263.32 |
263.32
|
252.78
|
129K | -3.35% | ||||
| May 7 | 262.1 | 261.31 |
263.73
|
258.69
|
64.8K | 0.31% | ||||
| May 6 | 261.28 | 264 |
264.88
|
258.13
|
83.2K | -0.96% | ||||
| May 5 | 263.8 | 263.95 |
264.27
|
261.17
|
108K | 0.01% | ||||
| May 4 | 263.78 | 262.18 |
264.04
|
261.34
|
130K | -0.33% | ||||
| May 3 | 264.66 | 264 |
265.27
|
262.88
|
251K | -0.13% | ||||
| Apr 30 | 265.01 | 264.16 |
270.08
|
262.11
|
131K | -0.08% | ||||
| Apr 29 | 265.21 | 256.56 |
267.71
|
253.01
|
194K | 3.58% | ||||
| Apr 28 | 256.05 | 255.73 |
258.77
|
254.78
|
199K | 0.16% | ||||
| Apr 27 | 255.65 | 251.26 |
255.93
|
251
|
104K | 1.25% | ||||
| Apr 26 | 252.5 | 248.39 |
252.64
|
245.86
|
327K | 2.65% | ||||
| Apr 23 | 245.98 | 241.65 |
246.84
|
241.65
|
129K | 1.85% | ||||
| Apr 22 | 241.51 | 238.86 |
242.4
|
233.08
|
94.8K | 1.41% | ||||
| Apr 21 | 238.16 | 235.44 |
241.59
|
235.44
|
153K | 1.04% | ||||
| Apr 20 | 235.7 | 236.99 |
239.63
|
235.2
|
169K | -0.82% | ||||
| Apr 19 | 237.66 | 238.09 |
238.35
|
235.98
|
152K | 0.18% | ||||
| Apr 16 | 237.24 | 235.83 |
240
|
233.52
|
387K | 1.07% | ||||
| Apr 15 | 234.73 | 235.02 |
236.43
|
233.09
|
135K | 0.06% | ||||
| Apr 14 | 234.59 | 234.38 |
238.08
|
233.32
|
187K | 0.98% | ||||
| Apr 13 | 232.31 | 234.37 |
234.95
|
232.16
|
88.3K | -0.48% | ||||
| Apr 12 | 233.44 | 232.52 |
233.44
|
232.12
|
68.1K | -0.01% | ||||
| Apr 9 | 233.46 | 233.51 |
234.49
|
231.01
|
143K | 0.02% | ||||
| Apr 8 | 233.41 | 233.5 |
233.81
|
232.74
|
128K | 0.56% | ||||
| Apr 7 | 232.1 | 236.5 |
236.5
|
232.05
|
84.9K | -1.33% | ||||
| Apr 6 | 235.22 | 237.24 |
238.67
|
235.22
|
149K | -0.62% | ||||
| Apr 5 | 236.69 | 232.31 |
238.44
|
232.31
|
141K | 1.57% | ||||
| Apr 1 | 233.02 | 225.82 |
233.54
|
224.56
|
109K | 3.55% | ||||
| Mar 31 | 225.04 | 225.87 |
228.84
|
222.28
|
152K | -0.99% | ||||
| Mar 30 | 227.3 | 223.63 |
227.36
|
221.8
|
113K | 0.46% | ||||
| Mar 29 | 226.26 | 224.51 |
226.87
|
223.51
|
174K | -0.06% | ||||
| Mar 26 | 226.4 | 223.69 |
228.58
|
223.69
|
110K | 0.93% | ||||
| Mar 25 | 224.31 | 225.4 |
225.49
|
219.85
|
104K | -0.92% | ||||
| Mar 24 | 226.4 | 233.47 |
233.72
|
225.54
|
95.9K | -2.88% | ||||
| Mar 23 | 233.12 | 230.36 |
233.55
|
227.06
|
109K | 1.01% | ||||
| Mar 22 | 230.79 | 236.41 |
236.76
|
229.19
|
79.9K | -2.8% | ||||
| Mar 19 | 237.45 | 236.94 |
240.79
|
235.45
|
428K | 0.36% | ||||
| Mar 18 | 236.59 | 241.44 |
241.69
|
235.73
|
101K | -2.05% | ||||
| Mar 17 | 241.55 | 240.49 |
242.38
|
235.19
|
87.7K | 0.07% | ||||
| Mar 16 | 241.38 | 249.15 |
249.74
|
241.37
|
98.9K | -2.94% | ||||
| Mar 15 | 248.7 | 244.39 |
250.54
|
243.49
|
118K | 1.86% | ||||
| Mar 12 | 244.16 | 242.4 |
244.32
|
241.55
|
60.6K | 0.07% | ||||
| Mar 11 | 243.99 | 244.39 |
248.48
|
240.38
|
69.4K | 0.59% | ||||
| Mar 10 | 242.56 | 243.68 |
246.84
|
241.93
|
86.9K | 0.18% | ||||
| Mar 9 | 242.13 | 236.93 |
244.27
|
236.93
|
160K | 2.80% | ||||
| Mar 8 | 235.54 | 236.54 |
239.47
|
234.9
|
105K | -0.48% | ||||
| Mar 5 | 236.67 | 228.01 |
237.71
|
225.83
|
139K | 4.09% | ||||
| Mar 4 | 227.37 | 229.61 |
231.42
|
225.13
|
130K | -1.31% | ||||
| Mar 3 | 230.38 | 232.28 |
232.97
|
228.59
|
183K | 0.37% | ||||
| Mar 2 | 229.54 | 230 |
230.87
|
227.8
|
110K | -0.33% | ||||
| Mar 1 | 230.3 | 226.32 |
231.35
|
225.24
|
130K | 2.70% | ||||
| Feb 26 | 224.25 | 222.66 |
225.32
|
221.29
|
159K | 0.71% | ||||
| Feb 25 | 222.68 | 223.91 |
226.14
|
221.54
|
145K | -0.95% | ||||
| Feb 24 | 224.82 | 227.92 |
227.92
|
224.03
|
147K | -1.84% | ||||
| Feb 23 | 229.03 | 227.93 |
230.92
|
220.23
|
184K | -1.75% | ||||
| Feb 22 | 233.11 | 246.83 |
246.83
|
231.21
|
215K | -6.17% | ||||
| Feb 19 | 248.45 | 248.18 |
250
|
239.09
|
240K | -0.3% | ||||
| Feb 18 | 249.21 | 249.83 |
252.71
|
249
|
195K | -0.89% | ||||
| Feb 17 | 251.46 | 250.92 |
252.12
|
246.88
|
68.6K | -0.46% | ||||
| Feb 16 | 252.61 | 255.75 |
255.75
|
250.43
|
254K | 1.90% | ||||
| Feb 12 | 247.9 | 245 |
249.61
|
244.01
|
119K | 0.92% | ||||
| Feb 11 | 245.63 | 241.01 |
245.96
|
241.01
|
95.1K | 2.15% | ||||
| Feb 10 | 240.47 | 237.76 |
240.98
|
237.16
|
89.3K | 0.71% | ||||
| Feb 9 | 238.78 | 239.39 |
245.03
|
237.45
|
175K | -0.01% | ||||
| Feb 8 | 238.81 | 241.49 |
242.64
|
237.42
|
158K | 0.62% | ||||
| Feb 5 | 237.35 | 240.94 |
240.94
|
236.96
|
137K | -1.52% | ||||
| Feb 4 | 241.01 | 241.35 |
243.86
|
240.08
|
73.0K | -0.02% | ||||
| Feb 3 | 241.07 | 242.67 |
243.45
|
240.18
|
66.4K | -1.39% | ||||
| Feb 2 | 244.46 | 241.03 |
244.85
|
238.86
|
104K | 2.11% | ||||
| Feb 1 | 239.41 | 236.87 |
241.03
|
230.88
|
202K | 4.14% | ||||
| Jan 29 | 229.89 | 231.15 |
232.27
|
227.29
|
68.4K | -0.69% | ||||
| Jan 28 | 231.49 | 227.91 |
232.53
|
221.56
|
125K | 2.09% | ||||
| Jan 27 | 226.74 | 231.9 |
234.55
|
224.56
|
121K | -3.04% | ||||
| Jan 26 | 233.86 | 234.67 |
235.96
|
233.55
|
161K | -0.66% | ||||
| Jan 25 | 235.42 | 241.16 |
242.99
|
235.05
|
130K | -2.06% | ||||
| Jan 22 | 240.36 | 231.96 |
240.91
|
231.96
|
120K | 3.50% | ||||
| Jan 21 | 232.23 | 232.34 |
233.77
|
231.39
|
134K | 0.75% | ||||
| Jan 20 | 230.5 | 226.63 |
230.82
|
225.38
|
61.2K | 3.03% | ||||
| Jan 19 | 223.73 | 224 |
226.77
|
221.93
|
104K | 0.75% | ||||
| Jan 15 | 222.07 | 216.01 |
222.51
|
215
|
98.0K | 2.60% | ||||
| Jan 14 | 216.45 | 217.96 |
217.96
|
213.89
|
230K | -0.25% | ||||
| Jan 13 | 217 | 220.49 |
220.49
|
216.8
|
158K | -2.47% | ||||
| Jan 12 | 222.49 | 226.9 |
226.9
|
222.15
|
77.9K | -1.67% | ||||
| Jan 11 | 226.27 | 231.14 |
232.23
|
225.98
|
196K | -2.88% | ||||
| Jan 8 | 232.97 | 238.72 |
244.02
|
232.84
|
150K | -1.99% | ||||
| Jan 7 | 237.7 | 232.82 |
237.91
|
232.36
|
55.2K | 2.36% | ||||
| Jan 6 | 232.22 | 234.98 |
234.98
|
230.84
|
142K | -0.59% | ||||
| Jan 5 | 233.6 | 232.47 |
233.99
|
230.59
|
97.9K | 0.90% | ||||
| Jan 4 | 231.52 | 233.45 |
234.89
|
228.36
|
127K | -0.02% | ||||
| Dec 31 | 231.57 | 228.27 |
232.06
|
227.83
|
75.8K | 0.96% | ||||
| Dec 30 | 229.36 | 226.9 |
229.42
|
225.04
|
65.7K | 1.90% | ||||
| Dec 29 | 225.09 | 224.19 |
229.17
|
222.78
|
117K | 1.10% | ||||
| Dec 28 | 222.63 | 222.75 |
224.58
|
221.81
|
103K | 0.15% | ||||
| Dec 24 | 222.3 | 222.65 |
225
|
221.16
|
46.2K | -0.16% | ||||
| Dec 23 | 222.65 | 222.22 |
225.23
|
222.22
|
80.6K | 0.97% | ||||
| Dec 22 | 220.52 | 218.97 |
222.9
|
218.03
|
133K | -0.05% | ||||
| Dec 21 | 220.62 | 222.87 |
222.87
|
218.44
|
90.4K | -0.59% | ||||
| Dec 18 | 221.94 | 219.24 |
222.43
|
218
|
174K | 1.25% | ||||
| Dec 17 | 219.21 | 214.55 |
219.32
|
214.55
|
228K | 2.88% | ||||
| Dec 16 | 213.08 | 208.35 |
213.36
|
208.35
|
101K | 1.99% | ||||
| Dec 15 | 208.93 | 209.05 |
209.52
|
207.28
|
87.5K | 0.36% | ||||
| Dec 14 | 208.19 | 207.11 |
211.48
|
207.11
|
123K | 1.63% | ||||
| Dec 11 | 204.85 | 204.62 |
206.36
|
202.61
|
193K | 0.26% | ||||
| Dec 10 | 204.31 | 202.21 |
204.32
|
201.65
|
141K | 0.82% | ||||
| Dec 9 | 202.65 | 202.32 |
203.49
|
200.88
|
142K | 0.78% | ||||
| Dec 8 | 201.09 | 199.95 |
201.86
|
198.5
|
149K | 0.23% | ||||
| Dec 7 | 200.62 | 203.66 |
203.81
|
200.41
|
206K | -0.37% | ||||
| Dec 4 | 201.36 | 200.9 |
203.09
|
200.9
|
63.9K | 0.36% | ||||
| Dec 3 | 200.63 | 202.08 |
202.72
|
199.69
|
49.1K | -0.7% | ||||
| Dec 2 | 202.04 | 202.33 |
203.26
|
201.34
|
127K | -0.64% | ||||
| Dec 1 | 203.34 | 201.2 |
203.45
|
200.58
|
71.2K | 1.62% | ||||
| Nov 30 | 200.1 | 199.79 |
201.15
|
199.43
|
106K | 0.35% | ||||
| Nov 27 | 199.4 | 197.14 |
200.62
|
197.03
|
74.9K | 0.81% | ||||
| Nov 25 | 197.79 | 197.71 |
198.64
|
196.65
|
91.2K | -0.43% | ||||
| Nov 24 | 198.65 | 199.81 |
200
|
198.18
|
103K | -0.18% | ||||
| Nov 23 | 199 | 202.25 |
202.91
|
196.41
|
114K | -1.95% | ||||
| Nov 20 | 202.96 | 200 |
204.76
|
198.97
|
126K | 1.24% | ||||
| Nov 19 | 200.47 | 198.13 |
200.9
|
198
|
58.3K | 0.93% | ||||
| Nov 18 | 198.62 | 204.35 |
204.35
|
197.92
|
80.0K | -2.85% | ||||
| Nov 17 | 204.44 | 203.58 |
204.88
|
201.89
|
48.4K | -0.31% | ||||
| Nov 16 | 205.08 | 206.7 |
207.95
|
202.2
|
76.4K | -0.55% | ||||
| Nov 13 | 206.21 | 206.89 |
209.51
|
204.1
|
97.6K | -0.28% | ||||
| Nov 12 | 206.78 | 213.54 |
213.54
|
204.3
|
86.5K | -3.2% | ||||
| Nov 11 | 213.61 | 212.84 |
214.94
|
210.89
|
139K | 0.55% | ||||
| Nov 10 | 212.45 | 213.19 |
215.18
|
211.51
|
160K | -0.39% | ||||
| Nov 9 | 213.29 | 212 |
215.87
|
210.34
|
282K | 2.35% | ||||
| Nov 6 | 208.4 | 206.79 |
209.63
|
205.05
|
96.0K | 0.92% | ||||
| Nov 5 | 206.5 | 207.98 |
207.98
|
204.93
|
99.2K | -0.05% | ||||
| Nov 4 | 206.6 | 201.49 |
209.55
|
201.49
|
124K | 3.66% | ||||
| Nov 3 | 199.31 | 195.62 |
200.96
|
194.79
|
121K | 2.21% | ||||
| Nov 2 | 195.01 | 189.72 |
195.55
|
189.35
|
135K | 2.43% | ||||
| Oct 30 | 190.38 | 194.22 |
195.57
|
186.96
|
88.8K | -2.74% | ||||
| Oct 29 | 195.75 | 180.36 |
201.68
|
180.36
|
398K | 9.50% | ||||
| Oct 28 | 178.77 | 182.22 |
182.22
|
176.75
|
291K | -2.41% | ||||
| Oct 27 | 183.19 | 179.21 |
184.68
|
179.21
|
74.7K | 0.27% | ||||
| Oct 26 | 182.69 | 183.54 |
183.65
|
181.46
|
45.9K | -1.01% | ||||
| Oct 23 | 184.56 | 183.83 |
185.15
|
183.6
|
51.4K | 0.30% | ||||
| Oct 22 | 184 | 184.7 |
185.27
|
183
|
74.2K | -0.15% | ||||
| Oct 21 | 184.28 | 184.7 |
188.7
|
183.77
|
99.0K | 0.23% | ||||
| Oct 20 | 183.85 | 182.05 |
185.65
|
181.36
|
106K | 0.89% | ||||
| Oct 19 | 182.22 | 185.48 |
186.88
|
181.77
|
44.1K | -1.2% | ||||
| Oct 16 | 184.44 | 182.46 |
185.1
|
182.03
|
62.3K | 1.24% | ||||
| Oct 15 | 182.18 | 181.72 |
183.69
|
181.01
|
53.2K | -0.13% | ||||
| Oct 14 | 182.42 | 184.02 |
184.02
|
181.07
|
86.5K | -1.07% | ||||
| Oct 13 | 184.4 | 182.85 |
184.93
|
182.85
|
61.8K | 0.85% | ||||
| Oct 12 | 182.85 | 181.87 |
184.57
|
181.29
|
84.8K | 1.41% | ||||
| Oct 9 | 180.3 | 178.26 |
182.09
|
177.54
|
82.3K | 1.08% | ||||
| Oct 8 | 178.38 | 171.2 |
178.6
|
171.16
|
133K | 4.93% | ||||
| Oct 7 | 170 | 165.83 |
170.11
|
165.63
|
123K | 2.54% | ||||
| Oct 6 | 165.79 | 163.59 |
166.46
|
163.46
|
97.5K | 1.23% | ||||
| Oct 5 | 163.77 | 164.99 |
164.99
|
161.53
|
144K | -0.15% | ||||
| Oct 2 | 164.01 | 162.12 |
164.8
|
161.36
|
149K | 0.50% | ||||
| Oct 1 | 163.19 | 161.28 |
163.58
|
159.23
|
151K | 1.61% | ||||
| Sep 30 | 160.61 | 159.83 |
161.51
|
158.47
|
102K | 0.82% | ||||
| Sep 29 | 159.3 | 159.33 |
160.88
|
157.96
|
76.3K | 0.44% | ||||
| Sep 28 | 158.61 | 157.43 |
159.4
|
157.1
|
90.2K | 1.61% | ||||
| Sep 25 | 156.09 | 152.07 |
156.61
|
151.53
|
102K | 2.02% | ||||
| Sep 24 | 153 | 153.57 |
154.29
|
151.92
|
220K | -0.38% | ||||
| Sep 23 | 153.58 | 154.63 |
157.69
|
153.34
|
82.1K | -0.79% | ||||
| Sep 22 | 154.81 | 154.7 |
156
|
153.75
|
107K | 0.16% | ||||
| Sep 21 | 154.57 | 154.88 |
157.43
|
153.4
|
187K | -1.13% | ||||
| Sep 18 | 156.34 | 159 |
161.99
|
156.06
|
163K | -1.03% | ||||
| Sep 17 | 157.97 | 157.35 |
160.14
|
157.35
|
65.4K | -0.77% | ||||
| Sep 16 | 159.2 | 160.41 |
164.15
|
158.96
|
92.4K | -1.17% | ||||
| Sep 15 | 161.09 | 159.73 |
162.82
|
159.21
|
67.7K | 1.05% | ||||
| Sep 14 | 159.41 | 157.48 |
159.69
|
156.59
|
87.0K | 1.41% | ||||
| Sep 11 | 157.19 | 157.85 |
159.51
|
156.49
|
82.8K | -0.62% | ||||
| Sep 10 | 158.17 | 158.82 |
161.08
|
157.88
|
74.0K | -0.83% | ||||
| Sep 9 | 159.49 | 156.86 |
160.89
|
155.79
|
66.7K | 2.88% | ||||
| Sep 8 | 155.03 | 155.88 |
157.13
|
153.83
|
97.5K | -1.62% | ||||
| Sep 4 | 157.58 | 160.74 |
160.74
|
155.45
|
77.1K | -1.33% | ||||
| Sep 3 | 159.7 | 164.12 |
164.73
|
159.14
|
81.6K | -2.56% | ||||
| Sep 2 | 163.9 | 163.26 |
164.57
|
159.75
|
106K | -0.64% | ||||
| Sep 1 | 164.96 | 160.79 |
166.63
|
159.74
|
159K | 3% | ||||
| Aug 31 | 160.15 | 161.56 |
161.9
|
159.95
|
79.7K | -0.99% | ||||
| Aug 28 | 161.75 | 162.23 |
162.61
|
160.71
|
50.6K | -0.39% | ||||
| Aug 27 | 162.39 | 161.95 |
163.85
|
161.74
|
73.2K | 0.28% | ||||
| Aug 26 | 161.93 | 159.41 |
162.47
|
158.23
|
68.9K | 1.89% | ||||
| Aug 25 | 158.92 | 156.44 |
159.24
|
155.98
|
61.9K | 1.40% | ||||
| Aug 24 | 156.72 | 156.79 |
158.11
|
155.69
|
53.6K | -0.15% | ||||
| Aug 21 | 156.96 | 157.24 |
158.06
|
155.41
|
67.6K | 0.12% | ||||
| Aug 20 | 156.77 | 157.19 |
159.45
|
155.76
|
104K | -0.83% | ||||
| Aug 19 | 158.09 | 157.5 |
158.66
|
156.01
|
70.4K | 0.69% | ||||
| Aug 18 | 157.01 | 156.55 |
158.31
|
156.06
|
80.1K | -0.08% | ||||
| Aug 17 | 157.14 | 158.12 |
158.86
|
156.59
|
59.4K | -0.11% | ||||
| Aug 14 | 157.31 | 157.55 |
158.95
|
156.51
|
67.2K | -0.56% | ||||
| Aug 13 | 158.19 | 159.14 |
160.15
|
157.52
|
56.3K | -0.27% | ||||
| Aug 12 | 158.62 | 159.91 |
160.9
|
157.88
|
47.4K | -0.02% | ||||
| Aug 11 | 158.65 | 159.21 |
161.22
|
158.13
|
70.0K | 0.06% | ||||
| Aug 10 | 158.56 | 160.6 |
160.6
|
158.13
|
43.8K | -1.25% | ||||
| Aug 7 | 160.57 | 162.36 |
163.24
|
159.78
|
63.9K | -1.48% | ||||
| Aug 6 | 162.99 | 162.16 |
163
|
161
|
65.7K | 0.57% | ||||
| Aug 5 | 162.07 | 164.02 |
164.39
|
161.28
|
114K | -1.18% | ||||
| Aug 4 | 164 | 165.25 |
166
|
163.59
|
87.8K | -1.33% | ||||
| Aug 3 | 166.21 | 168.47 |
168.9
|
165.89
|
73.1K | -1.09% | ||||
| Jul 31 | 168.04 | 170 |
170
|
164.72
|
48.8K | -0.9% | ||||
| Jul 30 | 169.56 | 162.34 |
178.57
|
161.95
|
103K | 4.52% | ||||
| Jul 29 | 162.23 | 161.66 |
163.63
|
161.24
|
88.6K | 0.35% | ||||
| Jul 28 | 161.66 | 162 |
162.41
|
159.95
|
93.2K | -0.13% | ||||
| Jul 27 | 161.87 | 161.69 |
162.64
|
159.61
|
122K | 0.35% | ||||
| Jul 24 | 161.3 | 160.1 |
161.73
|
159.25
|
115K | 0.15% | ||||
| Jul 23 | 161.06 | 160.84 |
162.85
|
159.88
|
70.2K | 0.53% | ||||
| Jul 22 | 160.21 | 159.71 |
161.13
|
158.55
|
68.7K | 0.23% | ||||
| Jul 21 | 159.85 | 158.84 |
161.38
|
158.84
|
78.5K | 0.59% | ||||
| Jul 20 | 158.92 | 158.58 |
159.35
|
156.86
|
76.1K | 0.67% | ||||
| Jul 17 | 157.87 | 153.69 |
157.99
|
153.25
|
91.7K | 2.90% | ||||
| Jul 16 | 153.42 | 153.42 |
154.18
|
152.04
|
69.5K | 0.01% | ||||
| Jul 15 | 153.41 | 153.11 |
154.9
|
150.98
|
51.5K | 1.13% | ||||
| Jul 14 | 151.69 | 148.59 |
153.11
|
148.42
|
40.1K | 1.11% | ||||
| Jul 13 | 150.02 | 150.46 |
153.93
|
149.48
|
88.7K | 0.02% | ||||
| Jul 10 | 149.99 | 149.16 |
150.26
|
147
|
54.0K | 0.83% | ||||
| Jul 9 | 148.75 | 150.83 |
151.98
|
148.55
|
44.0K | -1.12% | ||||
| Jul 8 | 150.44 | 150.09 |
151.71
|
149.14
|
50.5K | 0.78% | ||||
| Jul 7 | 149.28 | 149.95 |
150.59
|
148.06
|
82.4K | -0.57% | ||||
| Jul 6 | 150.13 | 146.27 |
150.93
|
146.27
|
86.9K | 2.81% | ||||
| Jul 2 | 146.02 | 150.54 |
151.06
|
144.84
|
75.0K | -2.28% | ||||
| Jul 1 | 149.42 | 140.37 |
150.91
|
140.37
|
185K | 5.99% | ||||
| Jun 30 | 140.97 | 140.22 |
141.84
|
139.19
|
210K | 0.24% | ||||
| Jun 29 | 140.63 | 143.42 |
144.09
|
139.82
|
159K | -1.79% | ||||
| Jun 26 | 143.2 | 143.26 |
144.26
|
141.89
|
350K | -0.48% | ||||
| Jun 25 | 143.89 | 143.89 |
144.2
|
141.96
|
145K | -0.21% | ||||
| Jun 24 | 144.2 | 147.4 |
148.45
|
143.33
|
101K | -2.9% | ||||
| Jun 23 | 148.51 | 151.08 |
151.57
|
148.32
|
51.0K | -1.14% | ||||
| Jun 22 | 150.22 | 150.54 |
151.91
|
148.7
|
59.3K | -0.87% | ||||
| Jun 19 | 151.54 | 151.63 |
153.37
|
149.77
|
113K | 0.92% | ||||
| Jun 18 | 150.16 | 148.98 |
150.88
|
148.31
|
92.8K | -0.25% | ||||
| Jun 17 | 150.54 | 146.98 |
155
|
146.98
|
127K | 2.48% | ||||
| Jun 16 | 146.89 | 149.67 |
152.29
|
145.9
|
74.9K | -0.39% | ||||
| Jun 15 | 147.47 | 144.3 |
147.65
|
144.3
|
81.5K | 2.08% | ||||
| Jun 12 | 144.46 | 145.82 |
146.84
|
141.85
|
85.3K | 0.77% | ||||
| Jun 11 | 143.35 | 148.35 |
148.78
|
143.33
|
76.8K | -4.27% | ||||
| Jun 10 | 149.75 | 153.95 |
153.95
|
148.62
|
80.6K | -2.83% | ||||
| Jun 9 | 154.11 | 152.18 |
154.62
|
150.07
|
96.9K | 1.27% | ||||
| Jun 8 | 152.17 | 150.93 |
153.64
|
149.35
|
89.5K | 1.06% | ||||
| Jun 5 | 150.58 | 152.04 |
154.38
|
148.52
|
79.0K | 0.40% | ||||
| Jun 4 | 149.98 | 152.65 |
153.87
|
148.88
|
72.3K | -2.35% | ||||
| Jun 3 | 153.59 | 153.07 |
154.52
|
152.02
|
68.9K | 0.97% | ||||
| Jun 2 | 152.11 | 153.99 |
154.92
|
151.02
|
59.1K | -0.76% | ||||
| Jun 1 | 153.27 | 152.69 |
155.65
|
150.4
|
82.4K | -0.03% | ||||
| May 29 | 153.32 | 150.09 |
154.02
|
148.42
|
162K | 1.93% | ||||
| May 28 | 150.41 | 147.77 |
151.76
|
144.87
|
149K | 3.74% | ||||
| May 27 | 144.99 | 142.38 |
144.99
|
141.44
|
79.4K | 2.83% | ||||
| May 26 | 141 | 143.12 |
143.12
|
139.49
|
101K | -0.28% | ||||
| May 22 | 141.39 | 142.83 |
142.83
|
140.79
|
48.4K | -0.79% | ||||
| May 21 | 142.52 | 140.55 |
143.48
|
139.35
|
95.2K | 0.69% | ||||
| May 20 | 141.54 | 142.63 |
144.2
|
141.14
|
96.8K | -0.29% | ||||
| May 19 | 141.95 | 142.3 |
145.19
|
141.46
|
101K | -0.85% | ||||
| May 18 | 143.16 | 144.51 |
146.5
|
142.79
|
82.1K | -1.34% | ||||
| May 15 | 145.1 | 146.98 |
148.8
|
144.24
|
130K | -0.17% | ||||
| May 14 | 145.34 | 144.06 |
145.44
|
142.78
|
84.3K | 0.31% | ||||
| May 13 | 144.89 | 145 |
147
|
143.85
|
164K | -0.16% | ||||
| May 12 | 145.12 | 146.4 |
147.2
|
144.27
|
100K | 0.65% | ||||
| May 11 | 144.18 | 142.33 |
146.4
|
142.33
|
77.9K | 0.74% | ||||
| May 8 | 143.12 | 143.89 |
145.72
|
141.44
|
77.1K | 0.34% | ||||
| May 7 | 142.64 | 146.28 |
148.3
|
141.06
|
141K | -1.8% | ||||
| May 6 | 145.25 | 146.79 |
148.16
|
145.02
|
86.2K | -1.05% | ||||
| May 5 | 146.79 | 147.88 |
150
|
146.02
|
227K | -1.13% | ||||
| May 4 | 148.47 | 151.29 |
151.29
|
147.27
|
181K | -1.96% | ||||
| May 1 | 151.44 | 152.54 |
154.07
|
150.27
|
179K | -2.9% | ||||
| Apr 30 | 155.96 | 145.54 |
165.18
|
143.4
|
199K | 6.90% | ||||
| Apr 29 | 145.89 | 145.86 |
147.13
|
143.54
|
127K | 1.95% | ||||
| Apr 28 | 143.1 | 143.73 |
146.48
|
141.4
|
85.4K | 0.89% | ||||
| Apr 27 | 141.84 | 140.76 |
145
|
140.76
|
84.3K | 1.83% | ||||
| Apr 24 | 139.29 | 135.61 |
139.53
|
135.17
|
88.1K | 2.80% | ||||
| Apr 23 | 135.49 | 136.67 |
137.31
|
135.17
|
49.6K | -0.29% | ||||
| Apr 22 | 135.89 | 136.85 |
136.85
|
133.46
|
59.3K | 0.75% | ||||
| Apr 21 | 134.88 | 131.53 |
136.58
|
128.78
|
109K | 1.92% | ||||
| Apr 20 | 132.34 | 131.69 |
134.3
|
131.34
|
269K | -0.08% | ||||
| Apr 17 | 132.45 | 133.71 |
135.08
|
132.18
|
110K | 1.56% | ||||
| Apr 16 | 130.42 | 131.32 |
133.31
|
129.16
|
166K | -0.14% | ||||
| Apr 15 | 130.6 | 125.53 |
132.9
|
124.96
|
94.6K | 1.84% | ||||
| Apr 14 | 128.24 | 124.33 |
128.98
|
124.33
|
124K | 3.75% | ||||
| Apr 13 | 123.6 | 123.2 |
124.97
|
121.59
|
57.7K | -0.44% | ||||
| Apr 9 | 124.15 | 125.12 |
125.12
|
120.35
|
174K | 0.77% | ||||
| Apr 8 | 123.2 | 120.95 |
123.8
|
118.16
|
86.3K | 3.69% | ||||
| Apr 7 | 118.81 | 118.66 |
122.97
|
116.55
|
158K | 3.65% | ||||
| Apr 6 | 114.63 | 112.63 |
114.98
|
110.83
|
327K | 3.64% | ||||
| Apr 3 | 110.6 | 112.94 |
113.21
|
109.25
|
147K | -1.69% | ||||
| Apr 2 | 112.5 | 115.44 |
116.62
|
111.64
|
80.4K | -2.82% | ||||
| Apr 1 | 115.77 | 112.95 |
116.84
|
110.44
|
171K | -0.41% | ||||
| Mar 31 | 116.25 | 117 |
117.94
|
115.41
|
111K | -0.91% | ||||
| Mar 30 | 117.32 | 117.9 |
121.92
|
114.09
|
86.2K | 0.20% | ||||
| Mar 27 | 117.08 | 117.1 |
122.42
|
117
|
87.3K | -1.18% | ||||
| Mar 26 | 118.48 | 120.2 |
121.81
|
116.33
|
130K | 1.03% | ||||
| Mar 25 | 117.27 | 118.81 |
123.97
|
115.58
|
131K | 2.50% | ||||
| Mar 24 | 114.41 | 112.38 |
115.14
|
108.86
|
114K | 5.88% | ||||
| Mar 23 | 108.06 | 106.01 |
110.63
|
102.74
|
189K | 0.97% | ||||
| Mar 20 | 107.02 | 110.53 |
115.87
|
105.38
|
113K | -2.63% | ||||
| Mar 19 | 109.91 | 106.55 |
113.57
|
106.54
|
150K | 2.06% | ||||
| Mar 18 | 107.69 | 109.14 |
111.38
|
103.24
|
166K | -5.43% | ||||
| Mar 17 | 113.87 | 109.46 |
124.25
|
107.64
|
188K | 5.16% | ||||
| Mar 16 | 108.28 | 109.97 |
116.48
|
107.67
|
105K | -10.11% | ||||
| Mar 13 | 120.46 | 117.17 |
120.76
|
113.64
|
198K | 4.67% | ||||
| Mar 12 | 115.09 | 120.29 |
122
|
114.31
|
159K | -8.24% | ||||
| Mar 11 | 125.42 | 132.78 |
134.45
|
125.42
|
94.1K | -7.3% | ||||
| Mar 10 | 135.29 | 133.54 |
135.33
|
130.49
|
117K | 2.94% | ||||
| Mar 9 | 131.42 | 133.31 |
134.19
|
130.02
|
86.2K | -5.77% | ||||
| Mar 6 | 139.47 | 136.61 |
142.03
|
135.4
|
84.9K | -0.61% | ||||
| Mar 5 | 140.33 | 143.67 |
144.5
|
139.65
|
51.4K | -4.13% | ||||
| Mar 4 | 146.37 | 146.97 |
148.16
|
143.84
|
100K | 0.94% | ||||
| Mar 3 | 145 | 147.5 |
151.29
|
142.9
|
87.4K | -2.97% | ||||
| Mar 2 | 149.44 | 147.13 |
149.55
|
144.76
|
127K | 1.73% | ||||
| Feb 28 | 146.9 | 142.97 |
147.71
|
140
|
218K | 0.52% | ||||
| Feb 27 | 146.14 | 150.69 |
152.87
|
146.14
|
45.6K | -5.8% | ||||
| Feb 26 | 155.13 | 155.36 |
159.34
|
154.56
|
61.9K | -0.03% | ||||
| Feb 25 | 155.18 | 159.19 |
159.19
|
154.32
|
53.3K | -2.46% | ||||
| Feb 24 | 159.09 | 158.28 |
160.38
|
156.8
|
50.2K | -1.53% | ||||
| Feb 21 | 161.56 | 163.74 |
163.74
|
157.93
|
64.7K | -1.92% | ||||
| Feb 20 | 164.72 | 165.61 |
166.59
|
162.65
|
79.8K | -0.6% | ||||
| Feb 19 | 165.72 | 162.47 |
166.03
|
162.47
|
69.7K | 2.40% | ||||
| Feb 18 | 161.84 | 158.2 |
161.96
|
157.79
|
74.4K | 2.28% | ||||
| Feb 14 | 158.24 | 157.79 |
158.85
|
156.36
|
37.7K | 0.73% | ||||
| Feb 13 | 157.1 | 155.95 |
157.38
|
154.93
|
50.7K | 0.50% | ||||
| Feb 12 | 156.32 | 157.78 |
157.78
|
155.95
|
36.0K | -0.57% | ||||
| Feb 11 | 157.22 | 158 |
159.19
|
156.46
|
38.8K | -0.4% | ||||
| Feb 10 | 157.85 | 156.94 |
157.99
|
156.49
|
37.5K | 0.29% | ||||
| Feb 7 | 157.39 | 158.73 |
158.73
|
156.34
|
38.4K | -0.91% | ||||
| Feb 6 | 158.83 | 159.08 |
160
|
157.49
|
52.8K | 0.09% | ||||
| Feb 5 | 158.69 | 160.94 |
162.47
|
157.91
|
56.9K | -0.65% | ||||
| Feb 4 | 159.73 | 161.05 |
163.89
|
159.42
|
79.4K | -0.24% | ||||
| Feb 3 | 160.11 | 156.84 |
161.24
|
156.84
|
57.8K | 2.05% | ||||
| Jan 31 | 156.89 | 159.3 |
159.43
|
156.15
|
34.1K | -1.54% | ||||
| Jan 30 | 159.34 | 156.54 |
159.61
|
156.19
|
40.6K | 1.56% | ||||
| Jan 29 | 156.89 | 157.65 |
158.31
|
155.41
|
46.0K | -0.18% | ||||
| Jan 28 | 157.17 | 157.69 |
158.4
|
156.51
|
45.4K | 0.02% | ||||
| Jan 27 | 157.14 | 154.38 |
157.7
|
154.38
|
42.1K | 0.29% | ||||
| Jan 24 | 156.69 | 157.31 |
158.74
|
156.5
|
28.7K | -0.31% | ||||
| Jan 23 | 157.17 | 158.92 |
158.92
|
157.17
|
67.3K | -1.18% | ||||
| Jan 22 | 159.04 | 159.71 |
160.05
|
158.42
|
43.8K | 0.12% | ||||
| Jan 21 | 158.85 | 157.83 |
159.49
|
157.83
|
121K | 0.11% | ||||
| Jan 17 | 158.68 | 160.41 |
161.98
|
158.17
|
44.6K | -0.81% | ||||
| Jan 16 | 159.97 | 158.8 |
160.72
|
158.44
|
46.8K | 1.18% | ||||
| Jan 15 | 158.1 | 157.11 |
159.47
|
155.91
|
43.1K | 0.61% | ||||
| Jan 14 | 157.14 | 157.95 |
165.88
|
156.7
|
76.7K | -0.59% | ||||
| Jan 13 | 158.08 | 155.67 |
158.15
|
155.58
|
56.6K | 1.57% | ||||
| Jan 10 | 155.64 | 153.94 |
155.89
|
153.08
|
62.8K | 1.11% | ||||
| Jan 9 | 153.93 | 153.32 |
155.7
|
152.99
|
29.5K | 0.78% | ||||
| Jan 8 | 152.74 | 151.88 |
153.62
|
151.88
|
62.1K | 0.62% | ||||
| Jan 7 | 151.8 | 153.05 |
154.41
|
151.73
|
48.6K | -1.15% | ||||
| Jan 6 | 153.56 | 151.3 |
153.96
|
149.59
|
127K | 1.08% | ||||
| Jan 3 | 151.92 | 150.11 |
152.38
|
150.11
|
48.2K | 0.41% | ||||
| Jan 2 | 151.3 | 151.26 |
151.45
|
150.02
|
63.8K | -0.01% | ||||
| Dec 31 | 151.31 | 150.04 |
151.59
|
150.04
|
65.6K | 0.57% | ||||
| Dec 30 | 150.45 | 152.49 |
152.49
|
148.52
|
68.0K | -1.03% | ||||
| Dec 27 | 152.02 | 152.5 |
152.97
|
151.26
|
64.1K | -0.2% | ||||
| Dec 26 | 152.32 | 151.84 |
152.66
|
150.83
|
40.2K | 0.44% | ||||
| Dec 24 | 151.65 | 151.74 |
152.06
|
150.72
|
21.6K | -0.19% | ||||
| Dec 23 | 151.94 | 154.15 |
154.15
|
151.67
|
55.3K | -1.2% | ||||
| Dec 20 | 153.79 | 152.8 |
154.04
|
150.48
|
148K | 0.96% | ||||
| Dec 19 | 152.33 | 150.35 |
152.47
|
149.17
|
56.5K | 1.23% | ||||
| Dec 18 | 150.48 | 150.59 |
151.76
|
150.25
|
95.7K | -0.1% | ||||
| Dec 17 | 150.63 | 151.22 |
151.53
|
150
|
104K | -0.3% | ||||
| Dec 16 | 151.08 | 148.92 |
151.31
|
148.16
|
90.3K | 1.74% | ||||
| Dec 13 | 148.49 | 149.81 |
149.81
|
148.31
|
120K | -0.82% | ||||
| Dec 12 | 149.72 | 151.84 |
152.22
|
149
|
73.1K | -1.31% | ||||
| Dec 11 | 151.7 | 152.3 |
152.57
|
151.09
|
55.1K | -0.14% | ||||
| Dec 10 | 151.92 | 153.37 |
153.44
|
151.24
|
55.2K | -0.98% | ||||
| Dec 9 | 153.43 | 154.46 |
154.49
|
152.79
|
67.1K | -0.67% | ||||
| Dec 6 | 154.47 | 154.15 |
155.09
|
153.85
|
78.1K | 0.32% | ||||
| Dec 5 | 153.98 | 153.83 |
155.16
|
153.27
|
49.0K | 0.23% | ||||
| Dec 4 | 153.63 | 154.56 |
156
|
153.25
|
87.6K | -0.69% | ||||
| Dec 3 | 154.7 | 155.04 |
155.39
|
153.49
|
113K | -0.49% | ||||
| Dec 2 | 155.46 | 157.14 |
157.7
|
154.81
|
93.0K | -1.04% | ||||
| Nov 29 | 157.1 | 157.19 |
158
|
156.18
|
44.8K | -0.29% | ||||
| Nov 27 | 157.56 | 156.87 |
158.33
|
156.2
|
45.0K | 0.50% | ||||
| Nov 26 | 156.78 | 157.64 |
158.82
|
155.82
|
76.3K | -0.34% | ||||
| Nov 25 | 157.31 | 155.06 |
157.6
|
155.06
|
58.4K | 1.29% | ||||
| Nov 22 | 155.31 | 155.25 |
155.8
|
154.92
|
67.9K | -0.15% | ||||
| Nov 21 | 155.55 | 156.26 |
156.91
|
154.5
|
115K | -0.84% | ||||
| Nov 20 | 156.86 | 157.6 |
160.58
|
156.68
|
119K | -0.48% | ||||
| Nov 19 | 157.61 | 155.74 |
157.68
|
155.05
|
113K | 1.52% | ||||
| Nov 18 | 155.25 | 155.42 |
156.55
|
154.65
|
49.1K | -0.35% | ||||
| Nov 15 | 155.79 | 156.65 |
156.65
|
154.44
|
65.0K | -0.12% | ||||
| Nov 14 | 155.98 | 156.46 |
157.05
|
154.75
|
71.7K | -0.19% | ||||
| Nov 13 | 156.27 | 155.42 |
157.95
|
155.42
|
86.1K | 0.55% | ||||
| Nov 12 | 155.42 | 156.1 |
156.47
|
154.55
|
80.3K | -0.37% | ||||
| Nov 11 | 155.99 | 153.03 |
156.47
|
153.03
|
63.9K | 1.27% | ||||
| Nov 8 | 154.03 | 157.81 |
159.11
|
153.87
|
81.7K | -2.79% | ||||
| Nov 7 | 158.45 | 161.94 |
161.95
|
158.31
|
86.2K | -1.72% | ||||
| Nov 6 | 161.22 | 161.36 |
162.09
|
160.61
|
128K | -0.3% | ||||
| Nov 5 | 161.7 | 161.7 |
162.49
|
160.61
|
88.0K | -0.41% | ||||
| Nov 4 | 162.37 | 162.65 |
163.08
|
161.92
|
95.9K | 0.28% | ||||
| Nov 1 | 161.91 | 163.08 |
163.94
|
160.41
|
159K | 0.04% | ||||
| Oct 31 | 161.84 | 158.06 |
162.65
|
155.37
|
164K | 2.46% | ||||
| Oct 30 | 157.96 | 153.52 |
157.96
|
153.52
|
117K | 3.13% | ||||
| Oct 29 | 153.17 | 149.01 |
153.56
|
149.01
|
62.9K | 2.32% | ||||
| Oct 28 | 149.7 | 147.5 |
150.34
|
147.5
|
95.3K | 2.38% | ||||
| Oct 25 | 146.22 | 145.99 |
146.59
|
144.01
|
129K | 0.30% | ||||
| Oct 24 | 145.78 | 143.08 |
149.97
|
143.08
|
312K | -7.56% | ||||
| Oct 23 | 157.7 | 156.74 |
158.86
|
155.76
|
79.3K | 0.39% | ||||
| Oct 22 | 157.09 | 159.9 |
161.47
|
157
|
93.7K | -1.58% | ||||
| Oct 21 | 159.61 | 157.81 |
160.6
|
157.35
|
97.3K | 1.66% | ||||
| Oct 18 | 157 | 156.2 |
157.24
|
155.03
|
59.0K | 0.24% | ||||
| Oct 17 | 156.62 | 154.49 |
157.27
|
154.02
|
78.3K | 1.66% | ||||
| Oct 16 | 154.07 | 155.11 |
155.11
|
151.94
|
86.7K | -0.66% | ||||
| Oct 15 | 155.1 | 153.28 |
155.28
|
153.28
|
65.1K | 1.66% | ||||
| Oct 14 | 152.57 | 151.38 |
153.47
|
150.65
|
77.7K | 0.73% | ||||
| Oct 11 | 151.47 | 152.35 |
154.02
|
151.38
|
134K | 0.17% | ||||
| Oct 10 | 151.21 | 147.75 |
151.57
|
147.75
|
67.5K | 2.38% | ||||
| Oct 9 | 147.7 | 146.08 |
149
|
146.08
|
115K | 1.80% | ||||
| Oct 8 | 145.09 | 145.3 |
146.56
|
143.32
|
73.1K | -0.59% | ||||
| Oct 7 | 145.95 | 144.98 |
146.62
|
144.28
|
70.5K | 0.35% | ||||
| Oct 4 | 145.44 | 143.73 |
145.52
|
142.92
|
58.0K | 1.49% | ||||
| Oct 3 | 143.3 | 143.48 |
145.01
|
141.94
|
122K | 0.08% | ||||
| Oct 2 | 143.18 | 144.04 |
144.15
|
142.7
|
103K | -0.89% | ||||
| Oct 1 | 144.47 | 146.57 |
147.35
|
144.37
|
72.1K | -1.14% | ||||
| Sep 30 | 146.14 | 146.02 |
147.81
|
145.09
|
59.7K | -0.05% | ||||
| Sep 27 | 146.21 | 148.78 |
148.78
|
145.61
|
95.6K | -1.55% | ||||
| Sep 26 | 148.51 | 150.12 |
150.4
|
148.2
|
61.4K | -1.1% | ||||
| Sep 25 | 150.16 | 151.52 |
151.85
|
148.84
|
83.5K | -0.83% | ||||
| Sep 24 | 151.41 | 155.79 |
156.95
|
151.07
|
158K | -2.69% | ||||
| Sep 23 | 155.59 | 158.27 |
159.13
|
154.97
|
83.0K | -1.71% | ||||
| Sep 20 | 158.29 | 160.86 |
161.68
|
158.22
|
363K | -1.41% | ||||
| Sep 19 | 160.55 | 159.34 |
162.16
|
158.21
|
147K | 0.92% | ||||
| Sep 18 | 159.09 | 159.47 |
160.5
|
158.21
|
111K | -0.22% | ||||
| Sep 17 | 159.44 | 154.93 |
159.66
|
153.46
|
85.8K | 2.96% | ||||
| Sep 16 | 154.85 | 154.22 |
155.38
|
154
|
66.7K | -0.16% | ||||
| Sep 13 | 155.1 | 156.64 |
157.71
|
153.3
|
87.9K | -0.66% | ||||
| Sep 12 | 156.13 | 156.69 |
157.78
|
155.09
|
131K | -0.14% | ||||
| Sep 11 | 156.35 | 157.55 |
157.89
|
154.68
|
81.8K | -0.99% | ||||
| Sep 10 | 157.91 | 159.77 |
160.28
|
156.48
|
98.1K | -1.4% | ||||
| Sep 9 | 160.16 | 161.13 |
161.6
|
159.55
|
111K | -0.42% | ||||
| Sep 6 | 160.83 | 161.3 |
162.53
|
160.56
|
53.4K | -0.35% | ||||
| Sep 5 | 161.39 | 161.34 |
162.28
|
160.4
|
59.6K | 0.57% | ||||
| Sep 4 | 160.48 | 161.77 |
162.12
|
159.9
|
81.1K | -0.32% | ||||
| Sep 3 | 160.99 | 160.32 |
161.75
|
159.5
|
117K | -0.37% | ||||
| Aug 30 | 161.58 | 161.75 |
162.46
|
159.85
|
70.9K | 0.32% | ||||
| Aug 29 | 161.06 | 159.7 |
161.08
|
158.37
|
60.9K | 1.62% | ||||
| Aug 28 | 158.49 | 157.3 |
158.94
|
156.23
|
79.4K | 0.56% | ||||
| Aug 27 | 157.6 | 157.14 |
157.61
|
156.35
|
67.2K | 0.90% | ||||
| Aug 26 | 156.19 | 153.89 |
156.4
|
153.15
|
165K | 2.07% | ||||
| Aug 23 | 153.02 | 154.5 |
155.49
|
152.6
|
67.8K | -1.63% | ||||
| Aug 22 | 155.56 | 156.53 |
156.89
|
153.96
|
131K | -0.31% | ||||
| Aug 21 | 156.05 | 157.37 |
158.31
|
155.59
|
124K | -0.19% | ||||
| Aug 20 | 156.35 | 156.97 |
157.26
|
155.46
|
73.7K | -0.31% | ||||
| Aug 19 | 156.84 | 156.81 |
157.61
|
155.26
|
91.4K | 0.89% | ||||
| Aug 16 | 155.45 | 153.08 |
155.91
|
153.08
|
62.7K | 1.91% | ||||
| Aug 15 | 152.53 | 153.59 |
155.99
|
152.48
|
68.4K | -0.68% | ||||
| Aug 14 | 153.57 | 153.54 |
155.3
|
152.7
|
65.9K | -1.16% | ||||
| Aug 13 | 155.37 | 152.59 |
155.51
|
151.64
|
55.0K | 1.80% | ||||
| Aug 12 | 152.62 | 154.57 |
155.83
|
152.61
|
69.5K | -1.45% | ||||
| Aug 9 | 154.86 | 153.47 |
155.31
|
152.35
|
51.9K | 0.71% | ||||
| Aug 8 | 153.77 | 151.28 |
154.62
|
150.91
|
66.2K | 1.75% | ||||
| Aug 7 | 151.12 | 147.94 |
151.92
|
146.19
|
67.7K | 1.16% | ||||
| Aug 6 | 149.39 | 149.05 |
150.3
|
148.56
|
99.4K | 0.15% | ||||
| Aug 5 | 149.16 | 149.41 |
151.89
|
148.63
|
89.0K | -1.64% | ||||
| Aug 2 | 151.65 | 150.61 |
152.19
|
148.6
|
73.9K | 0.46% | ||||
| Aug 1 | 150.95 | 152.03 |
153.63
|
150.2
|
78.4K | -0.68% | ||||
| Jul 31 | 151.98 | 152.3 |
154.51
|
150.55
|
97.7K | -0.47% | ||||
| Jul 30 | 152.7 | 151.37 |
154.7
|
151.37
|
69.1K | -1.19% | ||||
| Jul 29 | 154.54 | 154.82 |
155.37
|
152.94
|
76.9K | -0.43% | ||||
| Jul 26 | 155.2 | 153.67 |
157.96
|
152.67
|
59.2K | 1.11% | ||||
| Jul 25 | 153.49 | 153.63 |
154.9
|
152.3
|
172K | -0.54% | ||||
| Jul 24 | 154.32 | 154.03 |
155
|
152.84
|
62.0K | 0.14% | ||||
| Jul 23 | 154.11 | 153.63 |
155.76
|
153.08
|
73.2K | 0.28% | ||||
| Jul 22 | 153.68 | 154 |
154.3
|
152.64
|
61.0K | -0.17% | ||||
| Jul 19 | 153.94 | 156.58 |
157.47
|
153.69
|
67.0K | -1.52% | ||||
| Jul 18 | 156.32 | 154.18 |
156.94
|
154.18
|
86.1K | 1.19% | ||||
| Jul 17 | 154.48 | 154.11 |
155.62
|
154.03
|
48.9K | 0.34% | ||||
| Jul 16 | 153.96 | 153.93 |
154.93
|
152.74
|
88.8K | -0.05% | ||||
| Jul 15 | 154.03 | 152.51 |
154.49
|
152.51
|
65.6K | 1.14% | ||||
| Jul 12 | 152.3 | 151.17 |
152.75
|
150.72
|
71.0K | 0.85% | ||||
| Jul 11 | 151.01 | 148.38 |
151.27
|
148.38
|
39.9K | 1.77% | ||||
| Jul 10 | 148.38 | 146.71 |
148.93
|
146.71
|
54.3K | 1.43% | ||||
| Jul 9 | 146.29 | 145.24 |
146.55
|
144.47
|
84.4K | 0.47% | ||||
| Jul 8 | 145.6 | 146.32 |
148.3
|
144.81
|
69.2K | -0.55% | ||||
| Jul 5 | 146.41 | 146.57 |
148.57
|
144.92
|
69.5K | -0.27% | ||||
| Jul 3 | 146.8 | 145.92 |
147.27
|
144.71
|
79.4K | 0.79% | ||||
| Jul 2 | 145.65 | 144.84 |
146.35
|
144.37
|
53.5K | 0.46% | ||||
| Jul 1 | 144.99 | 146.01 |
146.43
|
144.38
|
58.0K | 0.24% | ||||
| Jun 28 | 144.64 | 143.66 |
145.35
|
143
|
218K | 0.99% | ||||
| Jun 27 | 143.22 | 142.44 |
144.35
|
141.53
|
71.3K | 0.64% | ||||
| Jun 26 | 142.31 | 141.64 |
145
|
139.88
|
84.6K | 0.79% | ||||
| Jun 25 | 141.19 | 142.68 |
143.1
|
141.11
|
89.6K | -0.7% | ||||
| Jun 24 | 142.19 | 143.38 |
145.31
|
142.11
|
75.3K | -0.83% | ||||
| Jun 21 | 143.38 | 144.45 |
145.43
|
143.28
|
111K | -0.79% | ||||
| Jun 20 | 144.52 | 146.48 |
146.48
|
143.6
|
59.0K | -0.43% | ||||
| Jun 19 | 145.14 | 144.22 |
145.41
|
143.03
|
61.5K | 0.60% | ||||
| Jun 18 | 144.28 | 144.47 |
145.44
|
143.41
|
49.6K | -0.1% | ||||
| Jun 17 | 144.42 | 145.55 |
146.67
|
144.06
|
85.8K | -0.8% | ||||
| Jun 14 | 145.59 | 146.79 |
147.6
|
144.74
|
78.4K | -0.79% | ||||
| Jun 13 | 146.75 | 148.73 |
148.86
|
146.19
|
101K | -1.06% | ||||
| Jun 12 | 148.32 | 144.65 |
148.86
|
144.11
|
71.2K | 2.09% | ||||
| Jun 11 | 145.28 | 147.88 |
148.55
|
144.11
|
70.0K | -0.95% | ||||
| Jun 10 | 146.67 | 148.58 |
149.7
|
145.71
|
89.5K | -0.82% | ||||
| Jun 7 | 147.89 | 145.88 |
149.08
|
144.28
|
72.8K | 1.57% | ||||
| Jun 6 | 145.6 | 144.95 |
145.87
|
143.59
|
45.9K | 0.80% | ||||
| Jun 5 | 144.44 | 141.66 |
144.75
|
140.95
|
104K | 1.95% | ||||
| Jun 4 | 141.68 | 140.66 |
142.28
|
138.65
|
68.2K | 1.57% | ||||
| Jun 3 | 139.49 | 140 |
143.58
|
139.01
|
186K | -0.39% | ||||
| May 31 | 140.04 | 138.21 |
140.06
|
137.23
|
88.3K | 0.68% | ||||
| May 30 | 139.1 | 138.58 |
139.69
|
137.63
|
102K | -0.03% | ||||
| May 29 | 139.14 | 135.54 |
139.73
|
134.08
|
66.3K | 2.78% | ||||
| May 28 | 135.38 | 136.84 |
138.26
|
135.38
|
75.4K | -0.88% | ||||
| May 24 | 136.58 | 136.03 |
137.02
|
135.26
|
62.3K | 0.75% | ||||
| May 23 | 135.57 | 135.34 |
136.29
|
133.53
|
100K | -0.57% | ||||
| May 22 | 136.35 | 134.37 |
137.7
|
133.98
|
72.3K | 1.13% | ||||
| May 21 | 134.83 | 133.1 |
135.62
|
133
|
52.4K | 0.97% | ||||
| May 20 | 133.54 | 133.82 |
135.72
|
133.28
|
52.1K | -0.67% | ||||
| May 17 | 134.44 | 133.07 |
135.19
|
132.22
|
69.5K | 0.35% | ||||
| May 16 | 133.97 | 133.48 |
135.47
|
132.86
|
61.8K | 0.52% | ||||
| May 15 | 133.28 | 132.17 |
135.23
|
131.88
|
52.7K | 0.19% | ||||
| May 14 | 133.03 | 131.41 |
134.47
|
131
|
95.6K | 1.43% | ||||
| May 13 | 131.15 | 132.11 |
132.59
|
130.16
|
73.1K | -2.5% | ||||
| May 10 | 134.51 | 132.37 |
134.55
|
131.13
|
109K | 1.56% | ||||
| May 9 | 132.45 | 135.1 |
135.33
|
132.45
|
92.7K | -2.61% | ||||
| May 8 | 136 | 138.17 |
138.2
|
135.85
|
79.3K | -1.63% | ||||
| May 7 | 138.26 | 139.76 |
140.12
|
137.35
|
55.0K | -1.66% | ||||
| May 6 | 140.59 | 140.03 |
141.12
|
140.03
|
77.2K | -0.99% | ||||
| May 3 | 142 | 141.64 |
142.71
|
140.56
|
65.4K | 0.63% | ||||
| May 2 | 141.11 | 142.19 |
142.92
|
140.23
|
173K | -0.72% | ||||
| May 1 | 142.13 | 143.8 |
144.13
|
141.47
|
79.6K | -0.92% | ||||
| Apr 30 | 143.45 | 144.27 |
144.27
|
141.6
|
99.4K | -0.67% | ||||
| Apr 29 | 144.42 | 142.2 |
144.7
|
140.67
|
141K | 1.77% | ||||
| Apr 26 | 141.91 | 138.41 |
142.12
|
137.99
|
91.4K | 1.98% | ||||
| Apr 25 | 139.15 | 144.74 |
146.64
|
134.55
|
101K | -2.72% | ||||
| Apr 24 | 143.04 | 140.6 |
143.84
|
139.84
|
85.8K | 1.88% | ||||
| Apr 23 | 140.4 | 135.69 |
140.77
|
134.8
|
73.4K | 3.92% | ||||
| Apr 22 | 135.11 | 134.41 |
135.53
|
133.4
|
25.0K | 0.23% | ||||
| Apr 18 | 134.8 | 133.67 |
134.84
|
132.29
|
81.4K | 1.01% | ||||
| Apr 17 | 133.45 | 133.18 |
134.05
|
132.68
|
55.9K | 0.26% | ||||
| Apr 16 | 133.11 | 130 |
133.16
|
129.21
|
84.4K | 2.36% | ||||
| Apr 15 | 130.04 | 129.36 |
130.48
|
128.75
|
53.1K | 0.15% | ||||
| Apr 12 | 129.84 | 129.83 |
130.57
|
128.78
|
52.3K | 0.56% | ||||
| Apr 11 | 129.12 | 129.34 |
130.52
|
128.67
|
43.1K | 0.26% | ||||
| Apr 10 | 128.78 | 127.58 |
129.12
|
127.51
|
36.7K | 1.05% | ||||
| Apr 9 | 127.44 | 127.8 |
128.23
|
126.67
|
55.0K | -0.49% | ||||
| Apr 8 | 128.07 | 127.51 |
128.2
|
126.26
|
50.1K | 0.31% | ||||
| Apr 5 | 127.68 | 128.35 |
128.9
|
127.24
|
54.9K | -0.31% | ||||
| Apr 4 | 128.08 | 129.33 |
130.22
|
127.55
|
77.4K | -1.13% | ||||
| Apr 3 | 129.54 | 129.4 |
129.79
|
128.69
|
97.2K | 0.48% | ||||
| Apr 2 | 128.92 | 128.83 |
129.67
|
127.67
|
123K | 0.02% | ||||
| Apr 1 | 128.89 | 126.78 |
129.09
|
126.42
|
121K | 2.30% | ||||
| Mar 29 | 125.99 | 125.52 |
125.99
|
123.97
|
75.7K | 1.16% | ||||
| Mar 28 | 124.55 | 122.54 |
124.66
|
122.19
|
67.3K | 1.77% | ||||
| Mar 27 | 122.38 | 122.93 |
123.58
|
121.7
|
41.5K | -0.54% | ||||
| Mar 26 | 123.04 | 122 |
123.2
|
121.23
|
103K | 0% | ||||