Earnings Ahead

MORN - Morningstar, Inc.

188.5 1.5 0.8

Morningstar, Inc.

Morningstar, Inc.

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%