About
Profile
MSCI is a leading provider of critical decision support tools and services for the global investment community. With over 45 years of expertise in research, data and technology, we power better investment decisions by enabling clients to understand and an
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSCI
...
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.
- MSCI declares $1.60 dividend
- MSCI stock jumps after Q4 earnings blow past consensus
- MSCI Non-GAAP EPS of $3.68 beats by $0.39, revenue of $690.1M beats by $27.42M
- MSCI Q4 2023 Earnings Preview
- MSCI acquires Fabric to transform wealth management
- MSCI stock gains after upgrade to Overweight at Morgan Stanley
- Goldman Sachs 2024 stock strategy - high quality
- MSCI declares $1.38 dividend
- MSCI Non-GAAP EPS of $3.45 beats by $0.14, revenue of $625.44M misses by $1.33M
- MSCI Q3 2023 Earnings Preview
- Oppenheimer finds clues on MSCI, S&P Global, Moody's in early Q3 earnings
- BofA Securities: The greatest U.S. Treasury bond bear market is now
- MSCI snags Buy rating at Argus on slew of tailwinds
- Google Cloud Next announcements: partnerships, AI tools, chips and more
- MSCI expands partnership with Google Cloud for generative AI in investing
- MSCI to acquire the rest of The Burgiss Group for $697M
- BlackRock, MSCI face congressional probe on facilitating Chinese investments
- MSCI Q2 top and bottom lines beat, rise Q/Q and Y/Y
- MSCI declares $1.38 dividend
- MSCI Non-GAAP EPS of $3.26 beats by $0.15, revenue of $621.2M beats by $18.34M
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| January 27, 2022 | 2.51 / 2.49 | 549.84M / 538.51M |
Beat! |
| October 26, 2021 | 2.53 / 2.43 | 517.1M / 509.32M |
Beat! |
| July 27, 2021 | 2.45 / 2.31 | 498.18M / 489.5M |
Beat! |
| April 27, 2021 | 2.46 / 2.25 | 478.42M / 471.78M |
Beat! |
| January 28, 2021 | 1.96 / 1.94 | 443.66M / 445.9M | |
| October 27, 2020 | 2.2 / 1.82 | 425.33M / 424.48M |
Beat! |
| July 28, 2020 | 1.77 / 1.68 | 409.62M / 410.25M | |
| April 28, 2020 | 1.9 / 1.69 | 416.78M / 416.52M |
Beat! |
| January 30, 2020 | 1.67 / 1.61 | 406.61M / 402.52M |
Beat! |
| October 31, 2019 | 1.68 / 1.59 | 394.25M / 388.96M |
Beat! |
| August 1, 2019 | 1.54 / 1.5 | 385.56M / 383.56M |
Beat! |
| May 2, 2019 | 1.55 / 1.4 | 371.38M / 371.48M | |
| January 31, 2019 | 1.31 / 1.3 | 361.69M / 360.48M |
Beat! |
| November 1, 2018 | 1.35 / 1.29 | 357.93M / 359.91M | |
| August 2, 2018 | 1.3 / 1.28 | 363.05M / 356.08M |
Beat! |
| May 3, 2018 | 1.31 / 1.26 | 351.32M / 349.07M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 468.49 | 479.5 |
480.24
|
466.1
|
646K | -3.01% | ||||
| May 1, 2023 | 483.03 | 482.83 |
489.31
|
480.14
|
638K | 0.12% | ||||
| Apr 28, 2023 | 482.45 | 462.63 |
486.1
|
462.63
|
1.1M | 3.91% | ||||
| Apr 27, 2023 | 464.29 | 466.49 |
469.17
|
459.12
|
1.2M | 1.32% | ||||
| Apr 26, 2023 | 458.22 | 463.3 |
467.62
|
455
|
1.6M | -2.74% | ||||
| Apr 25, 2023 | 471.15 | 535.79 |
539.03
|
471
|
1.5M | -13.49% | ||||
| Apr 24, 2023 | 544.61 | 545.71 |
548.39
|
541.23
|
389K | 0% | ||||
| Apr 21, 2023 | 544.6 | 547.54 |
548.13
|
543.07
|
374K | -0.36% | ||||
| Apr 20, 2023 | 546.58 | 540.37 |
550.65
|
539
|
208K | 0.20% | ||||
| Apr 19, 2023 | 545.48 | 542.48 |
547.2
|
539.55
|
230K | 0.19% | ||||
| Apr 18, 2023 | 544.46 | 542.13 |
548.4
|
537.61
|
407K | 1.28% | ||||
| Apr 17, 2023 | 537.57 | 537.19 |
544.97
|
534.37
|
477K | -0.46% | ||||
| Apr 14, 2023 | 540.03 | 541.12 |
553.04
|
538.31
|
538K | -0.48% | ||||
| Apr 13, 2023 | 542.61 | 534.16 |
543.15
|
530.13
|
301K | 2.22% | ||||
| Apr 12, 2023 | 530.83 | 535.78 |
539.02
|
529.74
|
370K | 0.22% | ||||
| Apr 11, 2023 | 529.67 | 530.34 |
535.37
|
525.59
|
390K | 0.23% | ||||
| Apr 10, 2023 | 528.44 | 528.32 |
529.05
|
512.58
|
443K | -0.98% | ||||
| Apr 6, 2023 | 533.65 | 534.21 |
537.39
|
532.36
|
333K | -0.88% | ||||
| Apr 5, 2023 | 538.37 | 546.46 |
550.99
|
536.27
|
318K | -2.18% | ||||
| Apr 4, 2023 | 550.38 | 560.22 |
563.06
|
549.48
|
457K | -1.25% | ||||
| Apr 3, 2023 | 557.37 | 553.55 |
558.53
|
550.01
|
315K | -0.41% | ||||
| Mar 31, 2023 | 559.69 | 553.5 |
559.79
|
550.13
|
347K | 2% | ||||
| Mar 30, 2023 | 548.72 | 556.54 |
556.54
|
545.41
|
328K | -0.4% | ||||
| Mar 29, 2023 | 550.93 | 549.55 |
552.05
|
543.46
|
276K | 1.48% | ||||
| Mar 28, 2023 | 542.9 | 540.27 |
543.15
|
534.72
|
222K | 0.47% | ||||
| Mar 27, 2023 | 540.35 | 548.4 |
548.4
|
538.9
|
413K | -0.51% | ||||
| Mar 24, 2023 | 543.1 | 541.75 |
544.99
|
536.27
|
323K | -0.71% | ||||
| Mar 23, 2023 | 546.96 | 546.31 |
555.71
|
541.61
|
457K | -0.04% | ||||
| Mar 22, 2023 | 547.18 | 552.68 |
563.81
|
546.65
|
400K | -1.29% | ||||
| Mar 21, 2023 | 554.33 | 550.29 |
556.36
|
549.43
|
471K | 1.84% | ||||
| Mar 20, 2023 | 544.33 | 540.49 |
545.1
|
534.02
|
353K | 1.35% | ||||
| Mar 17, 2023 | 537.09 | 547.08 |
548.57
|
532.51
|
1,000K | -1.73% | ||||
| Mar 16, 2023 | 546.57 | 533.97 |
560.25
|
533.97
|
454K | 1.83% | ||||
| Mar 15, 2023 | 536.77 | 534.95 |
538.34
|
520.55
|
495K | -2.09% | ||||
| Mar 14, 2023 | 548.25 | 540.65 |
558.28
|
540.38
|
639K | 3.78% | ||||
| Mar 13, 2023 | 528.28 | 517.8 |
534.14
|
513.84
|
786K | 1.15% | ||||
| Mar 10, 2023 | 522.27 | 535 |
536.85
|
519.11
|
595K | -2.39% | ||||
| Mar 9, 2023 | 535.04 | 537.08 |
545.24
|
532.38
|
499K | -0.15% | ||||
| Mar 8, 2023 | 535.85 | 532.12 |
537.82
|
527.48
|
255K | 0.35% | ||||
| Mar 7, 2023 | 533.98 | 542.92 |
547.91
|
531.48
|
407K | -1.64% | ||||
| Mar 6, 2023 | 542.91 | 537.95 |
545.49
|
537.86
|
568K | 1.16% | ||||
| Mar 3, 2023 | 536.67 | 521.61 |
537.28
|
520.53
|
383K | 3.75% | ||||
| Mar 2, 2023 | 517.29 | 510.65 |
517.29
|
508.47
|
387K | 0.36% | ||||
| Mar 1, 2023 | 515.45 | 519.22 |
522.49
|
514.37
|
375K | -1.28% | ||||
| Feb 28, 2023 | 522.15 | 525.9 |
531.9
|
521.14
|
336K | -0.69% | ||||
| Feb 27, 2023 | 525.79 | 526 |
530.69
|
523.71
|
365K | 1.47% | ||||
| Feb 24, 2023 | 518.16 | 520.14 |
522.12
|
512.02
|
298K | -1.82% | ||||
| Feb 23, 2023 | 527.78 | 529.06 |
530.47
|
519.67
|
195K | 0.71% | ||||
| Feb 22, 2023 | 524.05 | 527.49 |
527.79
|
520.12
|
386K | -0.15% | ||||
| Feb 21, 2023 | 524.82 | 535.7 |
537.91
|
523.09
|
573K | -3.67% | ||||
| Feb 17, 2023 | 544.83 | 547.69 |
550.11
|
538.49
|
439K | -2.51% | ||||
| Feb 16, 2023 | 558.84 | 553.44 |
560.02
|
552.89
|
92.2K | -1.45% | ||||
| Feb 15, 2023 | 567.06 | 555.86 |
567.07
|
553.63
|
348K | 0.93% | ||||
| Feb 14, 2023 | 561.82 | 561.43 |
570.43
|
557.06
|
260K | -0.05% | ||||
| Feb 13, 2023 | 562.1 | 552.97 |
562.87
|
547.74
|
403K | 2.32% | ||||
| Feb 10, 2023 | 549.33 | 548.82 |
550.54
|
540.83
|
414K | -1.13% | ||||
| Feb 9, 2023 | 555.59 | 561.07 |
566.27
|
553.55
|
727K | -0.24% | ||||
| Feb 8, 2023 | 556.9 | 555.04 |
560.31
|
553.73
|
213K | -0.62% | ||||
| Feb 7, 2023 | 560.4 | 551.94 |
562.83
|
545.96
|
280K | 1.26% | ||||
| Feb 6, 2023 | 553.4 | 559.2 |
565
|
551.61
|
607K | -2.47% | ||||
| Feb 3, 2023 | 567.43 | 558.19 |
569.45
|
556.05
|
494K | -0.18% | ||||
| Feb 2, 2023 | 568.44 | 563.85 |
572.5
|
558.89
|
903K | 2.51% | ||||
| Feb 1, 2023 | 554.52 | 542.58 |
560.38
|
529.26
|
913K | 4.32% | ||||
| Jan 31, 2023 | 531.56 | 514.65 |
531.96
|
499.04
|
753K | 4.94% | ||||
| Jan 30, 2023 | 506.56 | 512.94 |
516.82
|
504.46
|
628K | -2.57% | ||||
| Jan 27, 2023 | 519.92 | 511.2 |
524.42
|
506.3
|
481K | 0.91% | ||||
| Jan 26, 2023 | 515.21 | 512 |
519.1
|
506.74
|
622K | 1.29% | ||||
| Jan 25, 2023 | 508.64 | 508.42 |
514.07
|
497.27
|
373K | -2.15% | ||||
| Jan 24, 2023 | 519.84 | 512.31 |
523.01
|
510.77
|
319K | 0.94% | ||||
| Jan 23, 2023 | 514.98 | 510.77 |
521.34
|
509.16
|
313K | 0.63% | ||||
| Jan 20, 2023 | 511.76 | 498.35 |
512.72
|
495.89
|
346K | 3.22% | ||||
| Jan 19, 2023 | 495.79 | 500.3 |
503.12
|
492.56
|
344K | -2.08% | ||||
| Jan 18, 2023 | 506.34 | 513.81 |
525.84
|
505.23
|
407K | -0.77% | ||||
| Jan 17, 2023 | 510.28 | 505.54 |
512.08
|
499.32
|
332K | 1% | ||||
| Jan 13, 2023 | 505.24 | 496.54 |
506.58
|
496.54
|
321K | 0.24% | ||||
| Jan 12, 2023 | 504.05 | 505.12 |
506.8
|
494.84
|
303K | -0.01% | ||||
| Jan 11, 2023 | 504.12 | 494.26 |
504.41
|
491.35
|
364K | 3.29% | ||||
| Jan 10, 2023 | 488.08 | 479.83 |
489.97
|
477.01
|
264K | 1.57% | ||||
| Jan 9, 2023 | 480.54 | 475.83 |
491.83
|
472.72
|
312K | 2.46% | ||||
| Jan 6, 2023 | 469.01 | 465.45 |
473.16
|
455.48
|
366K | 2.15% | ||||
| Jan 5, 2023 | 459.12 | 467.98 |
471.85
|
459.08
|
325K | -3.16% | ||||
| Jan 4, 2023 | 474.12 | 466.02 |
475.15
|
462.38
|
409K | 2.81% | ||||
| Jan 3, 2023 | 461.16 | 469.57 |
476.99
|
456.35
|
345K | -0.86% | ||||
| Dec 30 | 465.17 | 466.34 |
469.43
|
459.49
|
354K | -1.43% | ||||
| Dec 29 | 471.92 | 460.13 |
473.42
|
458.5
|
272K | 3.85% | ||||
| Dec 28 | 454.44 | 460.59 |
464.5
|
453.94
|
210K | -1.3% | ||||
| Dec 27 | 460.43 | 462.82 |
468.55
|
455.21
|
396K | -0.73% | ||||
| Dec 23 | 463.82 | 461.61 |
467.6
|
459.81
|
347K | 0.32% | ||||
| Dec 22 | 462.32 | 466.45 |
468.15
|
454.6
|
351K | -2.13% | ||||
| Dec 21 | 472.36 | 462.67 |
472.36
|
459.78
|
410K | 3.14% | ||||
| Dec 20 | 458 | 460.36 |
463.74
|
450
|
687K | -0.85% | ||||
| Dec 19 | 461.94 | 471.91 |
473.58
|
460.78
|
511K | -2.05% | ||||
| Dec 16 | 471.59 | 472.27 |
475.11
|
467.14
|
1.1M | -1.07% | ||||
| Dec 15 | 476.68 | 489.65 |
493.04
|
474.98
|
857K | -4.37% | ||||
| Dec 14 | 498.48 | 507.58 |
517.15
|
493.06
|
541K | -2.64% | ||||
| Dec 13 | 512.02 | 524.72 |
527.28
|
504.99
|
499K | 2.97% | ||||
| Dec 12 | 497.27 | 490.76 |
497.29
|
490.67
|
251K | 0.96% | ||||
| Dec 9 | 492.55 | 497.36 |
499.59
|
488.66
|
332K | -1.49% | ||||
| Dec 8 | 499.98 | 501.19 |
505.87
|
498.47
|
211K | -0.08% | ||||
| Dec 7 | 500.4 | 500 |
503.29
|
496.49
|
400K | 0.10% | ||||
| Dec 6 | 499.9 | 505.23 |
505.86
|
495.65
|
378K | -0.91% | ||||
| Dec 5 | 504.49 | 512.11 |
512.11
|
500.73
|
427K | -2.76% | ||||
| Dec 2 | 518.83 | 511.03 |
521.12
|
506.23
|
440K | -0.49% | ||||
| Dec 1 | 521.39 | 513.5 |
523.36
|
509.31
|
407K | 2.67% | ||||
| Nov 30 | 507.83 | 486.32 |
508.17
|
483.08
|
475K | 4.42% | ||||
| Nov 29 | 486.32 | 494.75 |
499.18
|
484.79
|
385K | -1.94% | ||||
| Nov 28 | 495.96 | 507.3 |
512.74
|
493.61
|
325K | -3.18% | ||||
| Nov 25 | 512.26 | 509.74 |
513.46
|
506.04
|
94.7K | 0.69% | ||||
| Nov 23 | 508.75 | 503.21 |
514.36
|
500.16
|
269K | 1.21% | ||||
| Nov 22 | 502.67 | 494.77 |
503.65
|
492.38
|
236K | 1.88% | ||||
| Nov 21 | 493.37 | 488.46 |
494.24
|
484.18
|
276K | 0.62% | ||||
| Nov 18 | 490.31 | 503.49 |
503.49
|
480.77
|
613K | -0.16% | ||||
| Nov 17 | 491.09 | 498.55 |
502.05
|
487.37
|
210K | -3.18% | ||||
| Nov 16 | 507.21 | 500.63 |
508.62
|
495.65
|
322K | 0.83% | ||||
| Nov 15 | 503.02 | 507.46 |
509.9
|
499.54
|
392K | 2.19% | ||||
| Nov 14 | 492.24 | 507.96 |
511.05
|
491.45
|
631K | -3.93% | ||||
| Nov 11 | 512.37 | 513.91 |
522.24
|
509.01
|
510K | 0.52% | ||||
| Nov 10 | 509.7 | 489.89 |
512.37
|
489.61
|
579K | 9.58% | ||||
| Nov 9 | 465.13 | 463.39 |
469.9
|
460.3
|
301K | -0.59% | ||||
| Nov 8 | 467.9 | 464.99 |
472.77
|
459.82
|
359K | 1.24% | ||||
| Nov 7 | 462.19 | 462.45 |
465
|
455.57
|
309K | 0.28% | ||||
| Nov 4 | 460.91 | 458.81 |
466.58
|
451.81
|
430K | 2.16% | ||||
| Nov 3 | 451.15 | 446.98 |
458.75
|
444.87
|
355K | -0.57% | ||||
| Nov 2 | 453.74 | 469.26 |
474.55
|
452.88
|
418K | -3.48% | ||||
| Nov 1 | 470.08 | 478.49 |
484.12
|
466.38
|
379K | 0.26% | ||||
| Oct 31 | 468.86 | 472.08 |
478.48
|
468.55
|
708K | -1.14% | ||||
| Oct 28 | 474.27 | 455.56 |
476.04
|
454.9
|
444K | 4.18% | ||||
| Oct 27 | 455.22 | 455.76 |
464.23
|
452.61
|
438K | 0.80% | ||||
| Oct 26 | 451.6 | 446 |
461.2
|
444.85
|
602K | 0.71% | ||||
| Oct 25 | 448.42 | 416.32 |
448.75
|
416.32
|
736K | 8.80% | ||||
| Oct 24 | 412.15 | 405.68 |
412.68
|
397.28
|
643K | 2.66% | ||||
| Oct 21 | 401.48 | 394.69 |
402.27
|
388.12
|
774K | 1.99% | ||||
| Oct 20 | 393.66 | 397.71 |
399.47
|
390.38
|
542K | -1.29% | ||||
| Oct 19 | 398.79 | 401.79 |
404.09
|
395.28
|
252K | -2.39% | ||||
| Oct 18 | 408.56 | 417.51 |
417.75
|
405.27
|
297K | 1.39% | ||||
| Oct 17 | 402.96 | 398.74 |
406.17
|
398.74
|
438K | 3.66% | ||||
| Oct 14 | 388.72 | 411.87 |
412.78
|
387.23
|
409K | -4.28% | ||||
| Oct 13 | 406.08 | 390.88 |
408.42
|
385
|
558K | 1.10% | ||||
| Oct 12 | 401.65 | 400.1 |
404.64
|
395.01
|
516K | 0.58% | ||||
| Oct 11 | 399.35 | 404.67 |
409.37
|
393.78
|
502K | -1.86% | ||||
| Oct 10 | 406.92 | 417.32 |
419.2
|
403.35
|
470K | -3.08% | ||||
| Oct 7 | 419.84 | 431.15 |
433.89
|
416.17
|
398K | -3.85% | ||||
| Oct 6 | 436.65 | 444.04 |
447.99
|
436.6
|
342K | -2.42% | ||||
| Oct 5 | 447.48 | 444.13 |
451.34
|
441.34
|
320K | -0.75% | ||||
| Oct 4 | 450.86 | 440.6 |
451.01
|
438.94
|
375K | 4.47% | ||||
| Oct 3 | 431.58 | 424.87 |
432.98
|
420.78
|
307K | 2.32% | ||||
| Sep 30 | 421.79 | 422.12 |
431.13
|
421.09
|
500K | -0.34% | ||||
| Sep 29 | 423.22 | 423.13 |
425.9
|
420.31
|
378K | -1.38% | ||||
| Sep 28 | 429.14 | 421.5 |
432.72
|
417.61
|
468K | 2.94% | ||||
| Sep 27 | 416.9 | 428.86 |
433.79
|
413.34
|
447K | -0.92% | ||||
| Sep 26 | 420.76 | 423.29 |
430.08
|
418.09
|
541K | -0.37% | ||||
| Sep 23 | 422.33 | 422.45 |
425.92
|
415.11
|
505K | -1.11% | ||||
| Sep 22 | 427.09 | 437.15 |
437.41
|
421.43
|
557K | -2.84% | ||||
| Sep 21 | 439.57 | 450.02 |
454.17
|
439.57
|
297K | -1.83% | ||||
| Sep 20 | 447.77 | 447.27 |
453.49
|
443.2
|
321K | -0.8% | ||||
| Sep 19 | 451.38 | 451.82 |
452.06
|
442.44
|
422K | -1.16% | ||||
| Sep 16 | 456.68 | 452.08 |
457.12
|
446.33
|
642K | 0.11% | ||||
| Sep 15 | 456.19 | 464.35 |
468.15
|
453.43
|
336K | -2.75% | ||||
| Sep 14 | 469.11 | 475.12 |
475.93
|
461.74
|
332K | -0.56% | ||||
| Sep 13 | 471.77 | 479.94 |
482.88
|
470.68
|
432K | -4.99% | ||||
| Sep 12 | 496.57 | 491.84 |
498.87
|
491.84
|
415K | 1.08% | ||||
| Sep 9 | 491.26 | 486 |
494.29
|
484.84
|
428K | 1.73% | ||||
| Sep 8 | 482.9 | 471.82 |
484.04
|
470.33
|
331K | 1.81% | ||||
| Sep 7 | 474.3 | 457.93 |
474.59
|
456.88
|
342K | 3.63% | ||||
| Sep 6 | 457.68 | 452.68 |
460.32
|
450.29
|
392K | 1.27% | ||||
| Sep 2 | 451.95 | 462.22 |
463.99
|
450.35
|
502K | -1.09% | ||||
| Sep 1 | 456.91 | 445.99 |
457.64
|
440.7
|
517K | 1.71% | ||||
| Aug 31 | 449.24 | 457.55 |
459.18
|
449.05
|
311K | -0.84% | ||||
| Aug 30 | 453.04 | 458.12 |
459.93
|
449.13
|
242K | -0.65% | ||||
| Aug 29 | 456 | 451.77 |
457.9
|
451.77
|
306K | -0.09% | ||||
| Aug 26 | 456.42 | 477.14 |
477.14
|
455.2
|
347K | -4.07% | ||||
| Aug 25 | 475.78 | 470 |
476.1
|
463.88
|
174K | 1.69% | ||||
| Aug 24 | 467.89 | 468.87 |
472.56
|
466.64
|
215K | 0.08% | ||||
| Aug 23 | 467.5 | 471.17 |
474.71
|
465.29
|
197K | -1.14% | ||||
| Aug 22 | 472.88 | 470.34 |
475
|
466.82
|
363K | -1.17% | ||||
| Aug 19 | 478.49 | 495 |
495.49
|
477.79
|
339K | -4.3% | ||||
| Aug 18 | 499.98 | 501.99 |
502.47
|
498.57
|
161K | -0.5% | ||||
| Aug 17 | 502.49 | 497.8 |
504.9
|
493.36
|
295K | -0.22% | ||||
| Aug 16 | 503.62 | 502.09 |
506.21
|
495.87
|
230K | -0.98% | ||||
| Aug 15 | 508.63 | 505 |
510.26
|
502.44
|
369K | 0.38% | ||||
| Aug 12 | 506.71 | 505.45 |
507.29
|
499.1
|
331K | 1.12% | ||||
| Aug 11 | 501.12 | 516.93 |
516.93
|
500.38
|
234K | -2.15% | ||||
| Aug 10 | 512.12 | 510.5 |
513.98
|
503.89
|
277K | 3.47% | ||||
| Aug 9 | 494.93 | 498.46 |
500.12
|
492.51
|
229K | -1.18% | ||||
| Aug 8 | 500.82 | 503.86 |
506.43
|
497.69
|
293K | 0.94% | ||||
| Aug 5 | 496.18 | 489.61 |
496.59
|
488.2
|
262K | -0.12% | ||||
| Aug 4 | 496.76 | 495.67 |
497.91
|
488.51
|
446K | 0.09% | ||||
| Aug 3 | 496.33 | 481.76 |
497.12
|
478.08
|
545K | 3.90% | ||||
| Aug 2 | 477.69 | 472.51 |
485.19
|
471.86
|
307K | 0.17% | ||||
| Aug 1 | 476.86 | 476.97 |
484.26
|
474.78
|
516K | -0.93% | ||||
| Jul 29 | 481.34 | 475.04 |
483.29
|
474.03
|
657K | 1.49% | ||||
| Jul 28 | 474.29 | 456.11 |
477.37
|
453.2
|
493K | 4.71% | ||||
| Jul 27 | 452.97 | 448.65 |
456.55
|
447.32
|
505K | 2.28% | ||||
| Jul 26 | 442.89 | 434.33 |
445.97
|
432.31
|
655K | 1.01% | ||||
| Jul 25 | 438.47 | 440.84 |
440.84
|
432.55
|
431K | -0.33% | ||||
| Jul 22 | 439.9 | 450 |
451.07
|
436.84
|
400K | -1.69% | ||||
| Jul 21 | 447.47 | 435.2 |
448.65
|
433.71
|
439K | 3.03% | ||||
| Jul 20 | 434.32 | 428.56 |
436.01
|
425.66
|
706K | 1.93% | ||||
| Jul 19 | 426.1 | 418.45 |
427.66
|
418.08
|
983K | 3.42% | ||||
| Jul 18 | 412.01 | 424.23 |
427.92
|
409.7
|
352K | -1.64% | ||||
| Jul 15 | 418.87 | 417.03 |
422.56
|
415.18
|
585K | 2.14% | ||||
| Jul 14 | 410.11 | 407.5 |
412.74
|
403.8
|
592K | -0.87% | ||||
| Jul 13 | 413.72 | 412.12 |
420.32
|
408.65
|
491K | -1.57% | ||||
| Jul 12 | 420.32 | 431.52 |
438.16
|
418.24
|
298K | -2.67% | ||||
| Jul 11 | 431.85 | 430.08 |
434.99
|
426.03
|
226K | -0.48% | ||||
| Jul 8 | 433.95 | 432.76 |
439.7
|
429.54
|
310K | -0.35% | ||||
| Jul 7 | 435.49 | 425.04 |
435.78
|
425.04
|
402K | 2.17% | ||||
| Jul 6 | 426.24 | 424.97 |
429.93
|
421.3
|
418K | 1% | ||||
| Jul 5 | 422.01 | 413.06 |
422.86
|
407.02
|
350K | 1.03% | ||||
| Jul 1 | 417.72 | 411 |
417.74
|
407.71
|
348K | 1.35% | ||||
| Jun 30 | 412.15 | 410.5 |
417.63
|
399.41
|
423K | -0.75% | ||||
| Jun 29 | 415.26 | 413.26 |
417.17
|
404.43
|
364K | 0.52% | ||||
| Jun 28 | 413.12 | 429.03 |
436.81
|
412.44
|
321K | -3.88% | ||||
| Jun 27 | 429.78 | 435.49 |
436.76
|
428.66
|
370K | -0.53% | ||||
| Jun 24 | 432.06 | 420.33 |
432.92
|
417.83
|
631K | 3.68% | ||||
| Jun 23 | 416.71 | 405.75 |
417.62
|
404.13
|
339K | 3.95% | ||||
| Jun 22 | 400.87 | 395.33 |
407.62
|
395.33
|
536K | 0.15% | ||||
| Jun 21 | 400.25 | 394.84 |
402.13
|
393.96
|
589K | 3.50% | ||||
| Jun 17 | 386.71 | 384.24 |
396.32
|
383.39
|
743K | 0.25% | ||||
| Jun 16 | 385.76 | 384.96 |
388.09
|
379.63
|
679K | -2.93% | ||||
| Jun 15 | 397.39 | 397.01 |
404.46
|
387.85
|
429K | 1.63% | ||||
| Jun 14 | 391 | 393.06 |
397.95
|
389.12
|
519K | -0.51% | ||||
| Jun 13 | 393 | 396.74 |
398.35
|
388.63
|
941K | -4.16% | ||||
| Jun 10 | 410.05 | 418.83 |
418.83
|
407.82
|
478K | -3.99% | ||||
| Jun 9 | 427.08 | 433.65 |
437.18
|
426.64
|
237K | -1.94% | ||||
| Jun 8 | 435.53 | 441.74 |
447.5
|
434.84
|
273K | -2.41% | ||||
| Jun 7 | 446.29 | 433.66 |
446.8
|
433.66
|
218K | 1.74% | ||||
| Jun 6 | 438.66 | 443.28 |
446.16
|
435.61
|
355K | 0.05% | ||||
| Jun 3 | 438.45 | 443.87 |
444.75
|
435.68
|
298K | -2.92% | ||||
| Jun 2 | 451.62 | 433.9 |
451.92
|
431.01
|
417K | 4.67% | ||||
| Jun 1 | 431.45 | 425.1 |
449.78
|
425.1
|
571K | -2.46% | ||||
| May 31 | 442.35 | 442.93 |
448.72
|
438.52
|
829K | -1.3% | ||||
| May 27 | 448.17 | 438.9 |
448.34
|
438.9
|
540K | 3.56% | ||||
| May 26 | 432.78 | 420.22 |
434.57
|
419.26
|
411K | 3.83% | ||||
| May 25 | 416.8 | 412.56 |
419.55
|
410.02
|
472K | 0.53% | ||||
| May 24 | 414.61 | 412.61 |
416.69
|
403.12
|
394K | -0.74% | ||||
| May 23 | 417.68 | 419.65 |
420.16
|
410.71
|
383K | 0.15% | ||||
| May 20 | 417.04 | 414.68 |
417.61
|
407.48
|
670K | 1.71% | ||||
| May 19 | 410.02 | 395.59 |
413.42
|
395
|
823K | 2.63% | ||||
| May 18 | 399.5 | 400.27 |
405.85
|
398.16
|
895K | -2.02% | ||||
| May 17 | 407.75 | 413.95 |
413.95
|
397.41
|
670K | 1.94% | ||||
| May 16 | 400 | 401.91 |
403.77
|
395.95
|
697K | -1.99% | ||||
| May 13 | 408.14 | 395.62 |
410.89
|
394.7
|
676K | 5.20% | ||||
| May 12 | 387.98 | 379.83 |
394.32
|
379.53
|
651K | 0.15% | ||||
| May 11 | 387.4 | 387.09 |
400.59
|
384.72
|
780K | -0.38% | ||||
| May 10 | 388.89 | 388.98 |
395.33
|
380.34
|
824K | 2.59% | ||||
| May 9 | 379.08 | 395.49 |
400.14
|
376.41
|
1.3M | -6.54% | ||||
| May 6 | 405.61 | 410.66 |
412.45
|
395.01
|
856K | -2.51% | ||||
| May 5 | 416.05 | 427.93 |
428.54
|
405.23
|
774K | -3.86% | ||||
| May 4 | 432.74 | 431.85 |
434.37
|
413.03
|
623K | 0.19% | ||||
| May 3 | 431.91 | 425 |
433.98
|
424.06
|
674K | 1.93% | ||||
| May 2 | 423.75 | 418.84 |
426.16
|
410.92
|
745K | 0.59% | ||||
| Apr 29 | 421.25 | 428.76 |
432.49
|
420.55
|
632K | -2.8% | ||||
| Apr 28 | 433.38 | 426.56 |
438.88
|
422.49
|
610K | 3.73% | ||||
| Apr 27 | 417.78 | 429.61 |
435.62
|
415.33
|
783K | -2.8% | ||||
| Apr 26 | 429.81 | 450.74 |
462
|
429.39
|
737K | -7.03% | ||||
| Apr 25 | 462.3 | 451.84 |
463.93
|
450.4
|
725K | 1.37% | ||||
| Apr 22 | 456.04 | 466.27 |
472.4
|
455.67
|
482K | -3.95% | ||||
| Apr 21 | 474.78 | 499.4 |
499.99
|
473.54
|
415K | -3.8% | ||||
| Apr 20 | 493.54 | 495.05 |
498.39
|
487.31
|
384K | 0.62% | ||||
| Apr 19 | 490.52 | 478.19 |
491.7
|
475.06
|
441K | 2.62% | ||||
| Apr 18 | 478.01 | 481.41 |
484.21
|
475
|
299K | -0.97% | ||||
| Apr 14 | 482.7 | 494.47 |
496.66
|
482.31
|
440K | -2.14% | ||||
| Apr 13 | 493.27 | 477 |
494.67
|
477
|
477K | 2.70% | ||||
| Apr 12 | 480.31 | 488.67 |
496.93
|
478.47
|
508K | -1.19% | ||||
| Apr 11 | 486.09 | 502 |
502
|
485.87
|
579K | -4.03% | ||||
| Apr 8 | 506.49 | 510.85 |
511.86
|
505.31
|
588K | -0.69% | ||||
| Apr 7 | 510 | 504.37 |
512.91
|
503.33
|
772K | 0.66% | ||||
| Apr 6 | 506.65 | 506.99 |
509.69
|
500.54
|
618K | -1.28% | ||||
| Apr 5 | 513.23 | 516.78 |
517.21
|
510.5
|
550K | -1.21% | ||||
| Apr 4 | 519.51 | 518.2 |
527.74
|
515.69
|
609K | 0.68% | ||||
| Apr 1 | 516 | 505 |
516.27
|
500.67
|
726K | 2.61% | ||||
| Mar 31 | 502.88 | 513.35 |
517.7
|
502.88
|
915K | -1.45% | ||||
| Mar 30 | 510.28 | 510.94 |
514.06
|
506.33
|
557K | -1.26% | ||||
| Mar 29 | 516.77 | 517.27 |
526.29
|
510.8
|
719K | 1.76% | ||||
| Mar 28 | 507.81 | 493.4 |
507.82
|
492.23
|
952K | 3.57% | ||||
| Mar 25 | 490.31 | 498.77 |
498.98
|
486.56
|
360K | -1.09% | ||||
| Mar 24 | 495.73 | 493.7 |
499
|
490.7
|
477K | 0.91% | ||||
| Mar 23 | 491.25 | 504 |
505.38
|
490.76
|
574K | -3.63% | ||||
| Mar 22 | 509.76 | 512.29 |
514.92
|
503.82
|
480K | 0.54% | ||||
| Mar 21 | 507 | 513.89 |
519.99
|
502.03
|
415K | -2.56% | ||||
| Mar 18 | 520.34 | 500.48 |
522.74
|
498.82
|
858K | 4.39% | ||||
| Mar 17 | 498.44 | 487.01 |
498.45
|
485.81
|
413K | 1.11% | ||||
| Mar 16 | 492.96 | 479.68 |
493.6
|
476.63
|
548K | 4.68% | ||||
| Mar 15 | 470.94 | 464.81 |
474.28
|
460
|
472K | 2.98% | ||||
| Mar 14 | 457.33 | 460 |
461.92
|
452.56
|
567K | 0.15% | ||||
| Mar 11 | 456.63 | 469.12 |
473.35
|
454.48
|
663K | -1.85% | ||||
| Mar 10 | 465.26 | 477.19 |
481.16
|
458.45
|
769K | -4.69% | ||||
| Mar 9 | 488.13 | 479.81 |
495.25
|
475.15
|
595K | 4.75% | ||||
| Mar 8 | 466 | 468.01 |
473.64
|
450.85
|
796K | -0.3% | ||||
| Mar 7 | 467.4 | 497.2 |
497.56
|
466.91
|
713K | -6.1% | ||||
| Mar 4 | 497.78 | 505.2 |
505.2
|
491.19
|
583K | -1.84% | ||||
| Mar 3 | 507.11 | 516.25 |
519.02
|
504.99
|
357K | -0.78% | ||||
| Mar 2 | 511.09 | 506.62 |
514.79
|
503.98
|
655K | 2.14% | ||||
| Mar 1 | 500.38 | 502.27 |
514
|
497.18
|
831K | -0.26% | ||||
| Feb 28 | 501.69 | 504.87 |
509.2
|
496.64
|
871K | -2.24% | ||||
| Feb 25 | 513.21 | 510.96 |
517.46
|
500.83
|
912K | 0.93% | ||||
| Feb 24 | 508.47 | 491.95 |
509.98
|
490.19
|
1.5M | -0.18% | ||||
| Feb 23 | 509.4 | 526.09 |
530.88
|
507.72
|
671K | -2.28% | ||||
| Feb 22 | 521.31 | 521.47 |
533.13
|
516
|
596K | -1.08% | ||||
| Feb 18 | 527 | 533.27 |
538.39
|
523.54
|
313K | -0.84% | ||||
| Feb 17 | 531.48 | 536.18 |
538.84
|
528.43
|
435K | -2.23% | ||||
| Feb 16 | 543.6 | 543.5 |
547.14
|
534.33
|
265K | -0.51% | ||||
| Feb 15 | 546.38 | 545.14 |
550.94
|
539.26
|
382K | 2.52% | ||||
| Feb 14 | 532.97 | 533.11 |
536.41
|
521.92
|
466K | -0.24% | ||||
| Feb 11 | 534.26 | 545.96 |
550.23
|
530
|
471K | -1.99% | ||||
| Feb 10 | 545.11 | 549.58 |
558.5
|
540.88
|
550K | -2.91% | ||||
| Feb 9 | 561.47 | 537.95 |
564.27
|
536
|
491K | 2.81% | ||||
| Feb 8 | 546.14 | 528.94 |
547.01
|
524.95
|
670K | -0.78% | ||||
| Feb 7 | 550.45 | 551.75 |
561
|
545.73
|
614K | -0.77% | ||||
| Feb 4 | 554.71 | 537.47 |
563.23
|
532.54
|
681K | 2.67% | ||||
| Feb 3 | 540.31 | 540 |
546.2
|
534.16
|
660K | -1.73% | ||||
| Feb 2 | 549.83 | 561.23 |
561.23
|
539.42
|
628K | 0.81% | ||||
| Feb 1 | 545.4 | 538.5 |
546.23
|
527.1
|
888K | 1.73% | ||||
| Jan 31 | 536.12 | 511.11 |
537.2
|
511.09
|
814K | 5.51% | ||||
| Jan 28 | 508.13 | 483.49 |
509.54
|
477.45
|
551K | 3.32% | ||||
| Jan 27 | 491.79 | 491.28 |
516.9
|
488.67
|
1.1M | -0.07% | ||||
| Jan 26 | 492.13 | 503.5 |
512.38
|
485.63
|
854K | -0.16% | ||||
| Jan 25 | 492.92 | 495.27 |
503.17
|
489.64
|
704K | -2.79% | ||||
| Jan 24 | 507.07 | 490.2 |
508.34
|
475
|
911K | 1.25% | ||||
| Jan 21 | 500.82 | 513.73 |
515.97
|
499.58
|
648K | -2.91% | ||||
| Jan 20 | 515.85 | 520.03 |
532.69
|
514.75
|
573K | 0.48% | ||||
| Jan 19 | 513.4 | 522.42 |
532.05
|
512.83
|
519K | -0.64% | ||||
| Jan 18 | 516.69 | 513.68 |
522.88
|
508.52
|
649K | -1.91% | ||||
| Jan 14 | 526.74 | 530.25 |
530.28
|
517.29
|
564K | -1.25% | ||||
| Jan 13 | 533.41 | 559.04 |
564.04
|
530.56
|
568K | -4.59% | ||||
| Jan 12 | 559.08 | 560.68 |
568
|
555
|
533K | 1.04% | ||||
| Jan 11 | 553.32 | 544.25 |
555.47
|
539.34
|
676K | 2.11% | ||||
| Jan 10 | 541.86 | 542.48 |
545.08
|
528.37
|
1.1M | -1.84% | ||||
| Jan 7 | 552 | 562.98 |
566.16
|
551.68
|
552K | -1.95% | ||||
| Jan 6 | 562.98 | 562.6 |
566
|
550.22
|
681K | -0.55% | ||||
| Jan 5 | 566.12 | 590.18 |
591.83
|
565.21
|
516K | -4.23% | ||||
| Jan 4 | 591.13 | 605.17 |
606.32
|
584.03
|
382K | -0.75% | ||||
| Jan 3 | 595.58 | 614.33 |
617.13
|
589
|
297K | -2.79% | ||||
| Dec 31 | 612.69 | 611.43 |
616.27
|
610.51
|
150K | 0.02% | ||||
| Dec 30 | 612.54 | 616.75 |
618.58
|
612.25
|
167K | -0.37% | ||||
| Dec 29 | 614.79 | 616.22 |
619.06
|
611.08
|
156K | -0.03% | ||||
| Dec 28 | 614.98 | 620.6 |
623.16
|
614.64
|
130K | -0.61% | ||||
| Dec 27 | 618.77 | 615.24 |
619.96
|
610.95
|
168K | 1.23% | ||||
| Dec 23 | 611.27 | 609.19 |
616.6
|
607.94
|
184K | 1.17% | ||||
| Dec 22 | 604.18 | 595.36 |
605.47
|
591.82
|
265K | 1.60% | ||||
| Dec 21 | 594.66 | 585.66 |
595.66
|
578.78
|
270K | 2.65% | ||||
| Dec 20 | 579.3 | 579.59 |
582.3
|
573.18
|
453K | -1.85% | ||||
| Dec 17 | 590.22 | 592.48 |
596.84
|
581.45
|
586K | -0.82% | ||||
| Dec 16 | 595.12 | 607.8 |
614.97
|
592.01
|
406K | -1.21% | ||||
| Dec 15 | 602.42 | 594.08 |
602.89
|
589.23
|
443K | 1.92% | ||||
| Dec 14 | 591.07 | 613.56 |
615.85
|
586.75
|
520K | -4.94% | ||||
| Dec 13 | 621.76 | 626.72 |
634
|
619.82
|
490K | -1.02% | ||||
| Dec 10 | 628.14 | 626.47 |
630.35
|
620.54
|
193K | 1.32% | ||||
| Dec 9 | 619.94 | 643.83 |
643.83
|
619.26
|
306K | -4.05% | ||||
| Dec 8 | 646.09 | 635.88 |
646.99
|
631.83
|
257K | 1.42% | ||||
| Dec 7 | 637.07 | 622.17 |
637.25
|
620.76
|
302K | 4.76% | ||||
| Dec 6 | 608.15 | 605.09 |
611.9
|
593.01
|
373K | 0.78% | ||||
| Dec 3 | 603.45 | 632.64 |
633.51
|
592.63
|
423K | -4.15% | ||||
| Dec 2 | 629.58 | 616.55 |
636.96
|
616.55
|
447K | 2.15% | ||||
| Dec 1 | 616.35 | 638.64 |
642.2
|
615.77
|
317K | -2.08% | ||||
| Nov 30 | 629.45 | 639.16 |
649.89
|
628.31
|
526K | -2.48% | ||||
| Nov 29 | 645.49 | 634.97 |
649.45
|
631.23
|
377K | 3.94% | ||||
| Nov 26 | 621.04 | 631.34 |
639.99
|
618.91
|
228K | -3.36% | ||||
| Nov 24 | 642.64 | 627.83 |
647.5
|
625.26
|
413K | 1.63% | ||||
| Nov 23 | 632.34 | 635.65 |
638.93
|
622.04
|
343K | -0.72% | ||||
| Nov 22 | 636.9 | 657 |
657.96
|
636.8
|
378K | -3.04% | ||||
| Nov 19 | 656.88 | 665 |
667.76
|
655.16
|
277K | -1.28% | ||||
| Nov 18 | 665.43 | 669.1 |
670.21
|
661.47
|
171K | -0.15% | ||||
| Nov 17 | 666.42 | 675.66 |
677.99
|
662.14
|
252K | -1.29% | ||||
| Nov 16 | 675.15 | 660.43 |
679.85
|
660.43
|
280K | 2.15% | ||||
| Nov 15 | 660.95 | 654.45 |
664.67
|
650.76
|
161K | 1.28% | ||||
| Nov 12 | 652.57 | 644 |
652.75
|
635.5
|
321K | 1.76% | ||||
| Nov 11 | 641.29 | 646.69 |
647.76
|
639.22
|
141K | -0.11% | ||||
| Nov 10 | 642 | 648.8 |
651.58
|
635.99
|
267K | -1.66% | ||||
| Nov 9 | 652.82 | 654 |
660
|
648.88
|
279K | -0.15% | ||||
| Nov 8 | 653.81 | 655.43 |
655.7
|
645.28
|
245K | 0.07% | ||||
| Nov 5 | 653.34 | 665.74 |
666
|
652.94
|
271K | -1.26% | ||||
| Nov 4 | 661.67 | 646.5 |
667.24
|
645.95
|
217K | 2.48% | ||||
| Nov 3 | 645.66 | 654 |
658.07
|
638.78
|
265K | -1.33% | ||||
| Nov 2 | 654.33 | 657 |
661.72
|
653.09
|
341K | -0.42% | ||||
| Nov 1 | 657.11 | 668.94 |
669.72
|
643
|
229K | -1.17% | ||||
| Oct 29 | 664.88 | 649.93 |
666.15
|
649.83
|
254K | 1.46% | ||||
| Oct 28 | 655.33 | 637.19 |
656.01
|
637.19
|
292K | 2.88% | ||||
| Oct 27 | 637 | 646.51 |
659.21
|
636.47
|
358K | -0.95% | ||||
| Oct 26 | 643.12 | 652.17 |
660.22
|
641.87
|
308K | -1.37% | ||||
| Oct 25 | 652.03 | 649.62 |
662.67
|
640.77
|
383K | 0.45% | ||||
| Oct 22 | 649.09 | 638.74 |
649.19
|
638.74
|
270K | 1.99% | ||||
| Oct 21 | 636.43 | 623.32 |
637.44
|
621.7
|
255K | 2.10% | ||||
| Oct 20 | 623.36 | 633.28 |
636.49
|
618.83
|
289K | -1.2% | ||||
| Oct 19 | 630.96 | 624.5 |
634.61
|
622.34
|
236K | 1.80% | ||||
| Oct 18 | 619.82 | 616.12 |
621.3
|
613
|
181K | 0.61% | ||||
| Oct 15 | 616.08 | 620.17 |
620.17
|
614.05
|
215K | 0.56% | ||||
| Oct 14 | 612.65 | 606.49 |
614.01
|
605.25
|
215K | 2.40% | ||||
| Oct 13 | 598.3 | 601.39 |
603.46
|
593.32
|
219K | 0.51% | ||||
| Oct 12 | 595.25 | 602.62 |
602.62
|
592.24
|
165K | -0.33% | ||||
| Oct 11 | 597.21 | 596.07 |
612.91
|
593.72
|
219K | -0.48% | ||||
| Oct 8 | 600.12 | 609.41 |
610.99
|
598.27
|
184K | -1.38% | ||||
| Oct 7 | 608.5 | 605.28 |
614.26
|
604.12
|
271K | 1.43% | ||||
| Oct 6 | 599.94 | 596.05 |
601.9
|
588.03
|
248K | -0.36% | ||||
| Oct 5 | 602.12 | 591.44 |
604.82
|
591.19
|
301K | 2.52% | ||||
| Oct 4 | 587.3 | 607.62 |
609.76
|
580.19
|
470K | -3.83% | ||||
| Oct 1 | 610.7 | 611.35 |
614.87
|
595
|
299K | 0.39% | ||||
| Sep 30 | 608.34 | 615.6 |
623.07
|
605.04
|
316K | -0.39% | ||||
| Sep 29 | 610.7 | 604.71 |
613.47
|
600.19
|
357K | 2.16% | ||||
| Sep 28 | 597.8 | 627.12 |
629.18
|
596.41
|
709K | -6.4% | ||||
| Sep 27 | 638.68 | 655.84 |
656.57
|
629.42
|
285K | -3.43% | ||||
| Sep 24 | 661.37 | 650.75 |
661.74
|
646.8
|
215K | 1.19% | ||||
| Sep 23 | 653.58 | 650.39 |
654.54
|
647.68
|
266K | 1.31% | ||||
| Sep 22 | 645.15 | 646.53 |
647.96
|
636.92
|
220K | 0.69% | ||||
| Sep 21 | 640.7 | 640.6 |
645.51
|
637.05
|
246K | 0.96% | ||||
| Sep 20 | 634.59 | 631.05 |
638.16
|
624.93
|
399K | -1.1% | ||||
| Sep 17 | 641.66 | 645.4 |
651.4
|
638.59
|
562K | -1.61% | ||||
| Sep 16 | 652.15 | 649.33 |
653.15
|
644.43
|
492K | 0.74% | ||||
| Sep 15 | 647.36 | 653.05 |
656.22
|
646.74
|
305K | -0.9% | ||||
| Sep 14 | 653.27 | 647.18 |
656.34
|
643.6
|
274K | 1.56% | ||||
| Sep 13 | 643.25 | 656.18 |
656.26
|
635.26
|
321K | -1.17% | ||||
| Sep 10 | 650.87 | 655.78 |
658.62
|
650.56
|
212K | -0.3% | ||||
| Sep 9 | 652.86 | 661.06 |
663.55
|
651.91
|
206K | -0.96% | ||||
| Sep 8 | 659.18 | 655 |
667.07
|
651.07
|
234K | 0.51% | ||||
| Sep 7 | 655.82 | 650.54 |
659.06
|
642.04
|
283K | 0.78% | ||||
| Sep 3 | 650.75 | 646.39 |
654.23
|
646.39
|
239K | 0.20% | ||||
| Sep 2 | 649.42 | 651.2 |
659.09
|
645.69
|
304K | 0.03% | ||||
| Sep 1 | 649.21 | 637.21 |
651.34
|
633.46
|
231K | 2.31% | ||||
| Aug 31 | 634.58 | 638.52 |
641.21
|
633.28
|
262K | -0.6% | ||||
| Aug 30 | 638.43 | 631 |
643.52
|
631
|
285K | 1.40% | ||||
| Aug 27 | 629.59 | 625.95 |
632.54
|
624.78
|
164K | 0.91% | ||||
| Aug 26 | 623.91 | 630.05 |
630.05
|
622.27
|
153K | -0.64% | ||||
| Aug 25 | 627.91 | 620.12 |
630.16
|
619.65
|
216K | 1.54% | ||||
| Aug 24 | 618.37 | 623.11 |
625.49
|
618.18
|
237K | -0.45% | ||||
| Aug 23 | 621.19 | 618.91 |
627.38
|
618.91
|
162K | 0.38% | ||||
| Aug 20 | 618.86 | 612.29 |
619.07
|
608
|
243K | 1.45% | ||||
| Aug 19 | 610 | 602.65 |
613.91
|
594.28
|
473K | -0.03% | ||||
| Aug 18 | 610.21 | 629.5 |
630.38
|
609.39
|
307K | -3.06% | ||||
| Aug 17 | 629.48 | 626.99 |
629.81
|
620.45
|
225K | -0.12% | ||||
| Aug 16 | 630.21 | 628.29 |
631.96
|
620.26
|
386K | 0.03% | ||||
| Aug 13 | 630.02 | 625.17 |
630.98
|
619.81
|
258K | 0.78% | ||||
| Aug 12 | 625.16 | 621.3 |
626.41
|
618.25
|
241K | 0.04% | ||||
| Aug 11 | 624.94 | 628.2 |
631.86
|
621.62
|
260K | -0.02% | ||||
| Aug 10 | 625.08 | 629 |
634.76
|
624.53
|
330K | -0.41% | ||||
| Aug 9 | 627.68 | 629.19 |
633.34
|
622.41
|
325K | -0.19% | ||||
| Aug 6 | 628.9 | 629.06 |
633.43
|
615.95
|
249K | 0.24% | ||||
| Aug 5 | 627.38 | 632.71 |
635.38
|
619.41
|
271K | 0.51% | ||||
| Aug 4 | 624.22 | 622.1 |
627.37
|
622.1
|
301K | 0.83% | ||||
| Aug 3 | 619.07 | 610.1 |
620.89
|
602.22
|
321K | 1.33% | ||||
| Aug 2 | 610.92 | 600.12 |
614.68
|
600.12
|
311K | 2.51% | ||||
| Jul 30 | 595.96 | 592.37 |
601.69
|
591.84
|
279K | 0.20% | ||||
| Jul 29 | 594.76 | 592 |
597.53
|
589.26
|
244K | 0.49% | ||||
| Jul 28 | 591.84 | 591.41 |
593.57
|
586.35
|
261K | 1.31% | ||||
| Jul 27 | 584.21 | 584.57 |
596.06
|
579.47
|
327K | 1.44% | ||||
| Jul 26 | 575.9 | 572.5 |
580.38
|
567.07
|
323K | -0.53% | ||||
| Jul 23 | 578.95 | 573.43 |
580.09
|
572.17
|
165K | 1.19% | ||||
| Jul 22 | 572.15 | 566.96 |
573.87
|
565.71
|
174K | 1.29% | ||||
| Jul 21 | 564.86 | 564.05 |
570.18
|
562.4
|
207K | 0.23% | ||||
| Jul 20 | 563.57 | 559.61 |
567.25
|
556.81
|
233K | 1.21% | ||||
| Jul 19 | 556.84 | 560.2 |
564.7
|
551.24
|
322K | -1.41% | ||||
| Jul 16 | 564.83 | 560.4 |
571.95
|
559.53
|
299K | 0.89% | ||||
| Jul 15 | 559.85 | 554.12 |
563.89
|
554.07
|
240K | 0.84% | ||||
| Jul 14 | 555.19 | 558.09 |
559.79
|
551.9
|
194K | -0.43% | ||||
| Jul 13 | 557.57 | 559.64 |
567.01
|
554.98
|
234K | -0.43% | ||||
| Jul 12 | 559.95 | 561 |
563.46
|
556.52
|
221K | -0.05% | ||||
| Jul 9 | 560.23 | 555.98 |
560.39
|
552.85
|
309K | 1.21% | ||||
| Jul 8 | 553.54 | 548.54 |
554.27
|
546.45
|
324K | -0.4% | ||||
| Jul 7 | 555.77 | 552.68 |
557.16
|
550.02
|
244K | 1.05% | ||||
| Jul 6 | 550.02 | 542.71 |
551.45
|
542.01
|
352K | 1.50% | ||||
| Jul 2 | 541.91 | 536.73 |
542.09
|
534.68
|
255K | 1.48% | ||||
| Jul 1 | 534.03 | 534.03 |
534.59
|
531.88
|
330K | 0.18% | ||||
| Jun 30 | 533.08 | 540.14 |
541.83
|
533.08
|
427K | -1.68% | ||||
| Jun 29 | 542.17 | 533.52 |
543.29
|
531.94
|
340K | 1.44% | ||||
| Jun 28 | 534.47 | 535.82 |
535.82
|
527.99
|
383K | 0.51% | ||||
| Jun 25 | 531.75 | 532.38 |
535.32
|
521.8
|
1.0M | -0.25% | ||||
| Jun 24 | 533.08 | 527.81 |
533.35
|
524.54
|
596K | 1.76% | ||||
| Jun 23 | 523.86 | 522.15 |
525.51
|
521.25
|
380K | 0.32% | ||||
| Jun 22 | 522.19 | 514.54 |
524.13
|
513.31
|
534K | 1.28% | ||||
| Jun 21 | 515.59 | 505 |
516.71
|
496.74
|
367K | 2.52% | ||||
| Jun 18 | 502.9 | 503.64 |
506.4
|
498.04
|
629K | -0.52% | ||||
| Jun 17 | 505.54 | 494.84 |
506.27
|
494.84
|
376K | 1.94% | ||||
| Jun 16 | 495.9 | 499.03 |
505.12
|
494.49
|
534K | 0.18% | ||||
| Jun 15 | 495 | 491.98 |
500.54
|
488.69
|
443K | 0.86% | ||||
| Jun 14 | 490.76 | 480.33 |
490.95
|
478.73
|
292K | 2.35% | ||||
| Jun 11 | 479.51 | 477.9 |
482.94
|
476.61
|
238K | 0.64% | ||||
| Jun 10 | 476.46 | 466.65 |
479.35
|
464.88
|
413K | 2.28% | ||||
| Jun 9 | 465.83 | 465.09 |
468.2
|
460.74
|
254K | 0.53% | ||||
| Jun 8 | 463.37 | 464.61 |
466.6
|
460.86
|
249K | -0.22% | ||||
| Jun 7 | 464.37 | 467.11 |
468.41
|
463.25
|
350K | -0.43% | ||||
| Jun 4 | 466.36 | 465.07 |
467.23
|
460.04
|
213K | 0.95% | ||||
| Jun 3 | 461.98 | 467 |
467.03
|
458.49
|
318K | -1.47% | ||||
| Jun 2 | 468.87 | 462.01 |
471.45
|
462.01
|
303K | 1.49% | ||||
| Jun 1 | 461.97 | 471.13 |
472.63
|
461.13
|
320K | -1.32% | ||||
| May 28 | 468.13 | 467.86 |
472.62
|
463.47
|
223K | 0.81% | ||||
| May 27 | 464.37 | 463.7 |
468.19
|
461.03
|
504K | -0.16% | ||||
| May 26 | 465.1 | 470.54 |
471.27
|
464.12
|
290K | 0.11% | ||||
| May 25 | 464.61 | 464.73 |
470.22
|
463.29
|
289K | 0.38% | ||||
| May 24 | 462.85 | 459.72 |
468.17
|
459.38
|
234K | 1.31% | ||||
| May 21 | 456.88 | 457.83 |
461.19
|
456.15
|
228K | -0.08% | ||||
| May 20 | 457.23 | 450.17 |
460.92
|
448.76
|
347K | 2.15% | ||||
| May 19 | 447.59 | 446.72 |
448.89
|
443
|
382K | -1.43% | ||||
| May 18 | 454.09 | 455.27 |
457.79
|
450.57
|
320K | -0.37% | ||||
| May 17 | 455.78 | 463.46 |
463.46
|
454.66
|
423K | -1.66% | ||||
| May 14 | 463.46 | 464.79 |
466.58
|
460.54
|
354K | 0.51% | ||||
| May 13 | 461.09 | 461.57 |
468.41
|
460.65
|
297K | 0.20% | ||||
| May 12 | 460.18 | 466.4 |
470.63
|
459.02
|
420K | -2.64% | ||||
| May 11 | 472.67 | 471.23 |
475.18
|
462.58
|
346K | -0.88% | ||||
| May 10 | 476.89 | 482.11 |
486.14
|
476.53
|
245K | -1.12% | ||||
| May 7 | 482.31 | 478 |
484.35
|
475
|
205K | 1.34% | ||||
| May 6 | 475.91 | 479.14 |
479.14
|
469.5
|
254K | -0.47% | ||||
| May 5 | 478.18 | 485.63 |
485.63
|
472.09
|
270K | -0.9% | ||||
| May 4 | 482.5 | 482.29 |
487.03
|
475.65
|
338K | -0.76% | ||||
| May 3 | 486.2 | 486.98 |
489.64
|
481.32
|
236K | 0.09% | ||||
| Apr 30 | 485.77 | 488.07 |
493.73
|
482.24
|
379K | -1.83% | ||||
| Apr 29 | 494.83 | 487.12 |
495.16
|
483.62
|
287K | 2.23% | ||||
| Apr 28 | 484.03 | 489 |
489
|
479.81
|
288K | -0.73% | ||||
| Apr 27 | 487.61 | 487.45 |
489.97
|
476.96
|
410K | 0.13% | ||||
| Apr 26 | 487 | 485.79 |
490.19
|
483.43
|
475K | 0.10% | ||||
| Apr 23 | 486.5 | 472.67 |
488.36
|
472.05
|
435K | 3.13% | ||||
| Apr 22 | 471.75 | 469.22 |
474.7
|
466.31
|
325K | 0.24% | ||||
| Apr 21 | 470.62 | 471.21 |
475.11
|
467.83
|
234K | 0.55% | ||||
| Apr 20 | 468.03 | 466.4 |
470.84
|
462.81
|
222K | -0.05% | ||||
| Apr 19 | 468.27 | 469.31 |
473.82
|
464.58
|
266K | -1.11% | ||||
| Apr 16 | 473.52 | 472.94 |
474.46
|
465.67
|
313K | 0.82% | ||||
| Apr 15 | 469.65 | 460 |
470.67
|
460
|
328K | 2.68% | ||||
| Apr 14 | 457.41 | 461.05 |
467.68
|
457.07
|
407K | -0.56% | ||||
| Apr 13 | 460 | 453.17 |
461.99
|
450.72
|
319K | 1.51% | ||||
| Apr 12 | 453.14 | 445.8 |
454.8
|
442.48
|
318K | 1.03% | ||||
| Apr 9 | 448.5 | 444.39 |
448.59
|
440.34
|
235K | 0.72% | ||||
| Apr 8 | 445.29 | 442.84 |
450.99
|
439.99
|
309K | 1.79% | ||||
| Apr 7 | 437.45 | 437.5 |
441.31
|
433.25
|
190K | -0.6% | ||||
| Apr 6 | 440.1 | 441.07 |
442.49
|
435.37
|
232K | -0.12% | ||||
| Apr 5 | 440.61 | 431.39 |
443.1
|
428.97
|
516K | 2.81% | ||||
| Apr 1 | 428.55 | 423.62 |
439.46
|
421.74
|
411K | 2.21% | ||||
| Mar 31 | 419.28 | 418.87 |
425.35
|
416.64
|
395K | 0.42% | ||||
| Mar 30 | 417.51 | 422.21 |
423.24
|
414.23
|
294K | -2.08% | ||||
| Mar 29 | 426.37 | 423.35 |
428.58
|
418.29
|
320K | 0.35% | ||||
| Mar 26 | 424.87 | 412.5 |
425.36
|
411.93
|
405K | 3.11% | ||||
| Mar 25 | 412.05 | 422.98 |
423.89
|
408.59
|
387K | -2.83% | ||||
| Mar 24 | 424.03 | 420.96 |
425.72
|
417.59
|
384K | 0.78% | ||||
| Mar 23 | 420.76 | 417.37 |
424.14
|
413.54
|
364K | 0.33% | ||||
| Mar 22 | 419.36 | 409.3 |
419.71
|
409.3
|
476K | 2.19% | ||||
| Mar 19 | 410.36 | 406.84 |
415.15
|
406.73
|
713K | 1.17% | ||||
| Mar 18 | 405.62 | 409.54 |
411.05
|
403.6
|
366K | -1.83% | ||||
| Mar 17 | 413.17 | 414.88 |
416.41
|
407.17
|
351K | -0.82% | ||||
| Mar 16 | 416.58 | 421.04 |
426.6
|
413.05
|
383K | -0.71% | ||||
| Mar 15 | 419.55 | 414.37 |
420.23
|
408.81
|
326K | 0.73% | ||||
| Mar 12 | 416.53 | 409.54 |
416.62
|
404
|
565K | 1.58% | ||||
| Mar 11 | 410.06 | 411.34 |
413.68
|
404
|
472K | 0.06% | ||||
| Mar 10 | 409.82 | 418.73 |
421.61
|
409.51
|
301K | -1.13% | ||||
| Mar 9 | 414.52 | 407.01 |
416.8
|
405.06
|
508K | 2.95% | ||||
| Mar 8 | 402.63 | 413.99 |
414.3
|
402.2
|
614K | -2.92% | ||||
| Mar 5 | 414.72 | 411.86 |
416.54
|
400.01
|
634K | 1.40% | ||||
| Mar 4 | 409 | 407.4 |
414.87
|
402.15
|
790K | -0.18% | ||||
| Mar 3 | 409.72 | 416.41 |
422.59
|
409.43
|
811K | -2.17% | ||||
| Mar 2 | 418.81 | 420 |
429.56
|
410.38
|
726K | -0.29% | ||||
| Mar 1 | 420.03 | 418.09 |
422.38
|
413.02
|
343K | 1.33% | ||||
| Feb 26 | 414.52 | 410.83 |
420.58
|
409.44
|
662K | 2.02% | ||||
| Feb 25 | 406.3 | 417.8 |
420.49
|
400.5
|
906K | -2.62% | ||||
| Feb 24 | 417.23 | 411.87 |
417.55
|
405.45
|
481K | 0.50% | ||||
| Feb 23 | 415.15 | 411.87 |
416.52
|
404.67
|
366K | 0.37% | ||||
| Feb 22 | 413.6 | 427.6 |
429.73
|
412.1
|
466K | -4.47% | ||||
| Feb 19 | 432.97 | 439.43 |
442.86
|
431.98
|
516K | -1.05% | ||||
| Feb 18 | 437.55 | 436.47 |
444.41
|
436.39
|
392K | -0.4% | ||||
| Feb 17 | 439.32 | 436.48 |
442.71
|
435.09
|
398K | -0.36% | ||||
| Feb 16 | 440.92 | 439.19 |
445.6
|
436.46
|
607K | 1.41% | ||||
| Feb 12 | 434.77 | 424.04 |
435.2
|
424.04
|
297K | 1.85% | ||||
| Feb 11 | 426.86 | 422.02 |
427.72
|
416.55
|
422K | 1.72% | ||||
| Feb 10 | 419.66 | 422.1 |
422.1
|
409.84
|
473K | 0.40% | ||||
| Feb 9 | 417.97 | 423.35 |
429.26
|
414.58
|
416K | -1.13% | ||||
| Feb 8 | 422.73 | 431.49 |
434.74
|
419.95
|
336K | -1.65% | ||||
| Feb 5 | 429.81 | 430.15 |
433.32
|
427.74
|
440K | -0.09% | ||||
| Feb 4 | 430.19 | 418.12 |
432.8
|
418.12
|
457K | 3.20% | ||||
| Feb 3 | 416.87 | 423.38 |
426.76
|
415.57
|
624K | -1.94% | ||||
| Feb 2 | 425.13 | 420.03 |
432.31
|
418.5
|
745K | 2.13% | ||||
| Feb 1 | 416.25 | 405.68 |
417.93
|
400.41
|
716K | 5.30% | ||||
| Jan 29 | 395.3 | 392.78 |
397.9
|
380.24
|
901K | 0.02% | ||||
| Jan 28 | 395.23 | 383.53 |
400.87
|
380
|
1.1M | 0.48% | ||||
| Jan 27 | 393.34 | 400.16 |
403.67
|
390.7
|
691K | -2.79% | ||||
| Jan 26 | 404.61 | 406.4 |
407.76
|
398.01
|
985K | 0.28% | ||||
| Jan 25 | 403.49 | 411.9 |
414.98
|
400.16
|
671K | -2.04% | ||||
| Jan 22 | 411.88 | 414.49 |
416.58
|
409.83
|
407K | -0.6% | ||||
| Jan 21 | 414.35 | 419 |
421.99
|
414.19
|
412K | -1% | ||||
| Jan 20 | 418.52 | 412.83 |
423.37
|
408.82
|
491K | 1.71% | ||||
| Jan 19 | 411.48 | 415.95 |
416.49
|
406.42
|
851K | -0.92% | ||||
| Jan 15 | 415.3 | 408.92 |
417.13
|
404.04
|
816K | 1.41% | ||||
| Jan 14 | 409.52 | 439.39 |
441.95
|
408.81
|
813K | -6.59% | ||||
| Jan 13 | 438.4 | 453.32 |
454
|
435.58
|
414K | -3.26% | ||||
| Jan 12 | 453.19 | 450.48 |
455.81
|
449.13
|
392K | 0.31% | ||||
| Jan 11 | 451.79 | 451.19 |
455.17
|
445.88
|
278K | -0.2% | ||||
| Jan 8 | 452.68 | 443.65 |
454.06
|
443.64
|
305K | 2.04% | ||||
| Jan 7 | 443.64 | 437.88 |
447
|
436.26
|
391K | 1.95% | ||||
| Jan 6 | 435.17 | 430.59 |
439.21
|
423.88
|
430K | 0.88% | ||||
| Jan 5 | 431.37 | 436.84 |
440.09
|
426.45
|
319K | -1.43% | ||||
| Jan 4 | 437.64 | 450.76 |
455.03
|
433.41
|
409K | -1.99% | ||||
| Dec 31 | 446.53 | 437.45 |
446.9
|
436.36
|
256K | 2.18% | ||||
| Dec 30 | 436.99 | 437.17 |
438.8
|
434.04
|
173K | 0.56% | ||||
| Dec 29 | 434.57 | 440.77 |
440.77
|
433.56
|
171K | -0.41% | ||||
| Dec 28 | 436.37 | 437.71 |
442.39
|
430.46
|
301K | 0.90% | ||||
| Dec 24 | 432.46 | 429.06 |
434.5
|
429.06
|
77.6K | 0.89% | ||||
| Dec 23 | 428.63 | 435 |
438.09
|
428.63
|
227K | -2.05% | ||||
| Dec 22 | 437.58 | 435.5 |
438.42
|
431.45
|
216K | 0.58% | ||||
| Dec 21 | 435.04 | 438.62 |
442.38
|
427.34
|
329K | -1.81% | ||||
| Dec 18 | 443.06 | 437.15 |
444.02
|
435.22
|
772K | 1.44% | ||||
| Dec 17 | 436.78 | 432.9 |
438.57
|
430.31
|
419K | 1.61% | ||||
| Dec 16 | 429.84 | 426.53 |
430.15
|
422.51
|
352K | 1.38% | ||||
| Dec 15 | 424 | 428.19 |
431.96
|
423.9
|
366K | 0.02% | ||||
| Dec 14 | 423.9 | 419.93 |
430.79
|
419.93
|
335K | 1.06% | ||||
| Dec 11 | 419.47 | 420.93 |
422.28
|
415.7
|
228K | -0.74% | ||||
| Dec 10 | 422.6 | 414.26 |
423.07
|
411.43
|
342K | 1.92% | ||||
| Dec 9 | 414.62 | 424.93 |
426.59
|
411.7
|
429K | -2.76% | ||||
| Dec 8 | 426.4 | 423.55 |
429.77
|
421.87
|
342K | 0.85% | ||||
| Dec 7 | 422.82 | 423.43 |
427.9
|
420
|
440K | 0.26% | ||||
| Dec 4 | 421.71 | 419.3 |
428.49
|
419.3
|
661K | 0.57% | ||||
| Dec 3 | 419.3 | 416.2 |
422.25
|
415.36
|
282K | 0.75% | ||||
| Dec 2 | 416.16 | 414.08 |
418.37
|
412.49
|
309K | 0.40% | ||||
| Dec 1 | 414.5 | 414.35 |
417.05
|
408.89
|
472K | 1.24% | ||||
| Nov 30 | 409.42 | 400.48 |
411.2
|
400.48
|
673K | 1.78% | ||||
| Nov 27 | 402.25 | 406.13 |
408.57
|
400.84
|
228K | -0.42% | ||||
| Nov 25 | 403.95 | 400.89 |
404.04
|
396.3
|
308K | 1.08% | ||||
| Nov 24 | 399.64 | 402 |
402.88
|
395.69
|
444K | -0.58% | ||||
| Nov 23 | 401.97 | 401.82 |
408.72
|
398.73
|
227K | 0.42% | ||||
| Nov 20 | 400.3 | 401.43 |
409.62
|
399.91
|
254K | -0.12% | ||||
| Nov 19 | 400.79 | 399.99 |
401.33
|
395.91
|
295K | 0.21% | ||||
| Nov 18 | 399.95 | 403.99 |
407.23
|
399.75
|
403K | -0.91% | ||||
| Nov 17 | 403.64 | 395 |
404.69
|
393.53
|
476K | 1.52% | ||||
| Nov 16 | 397.6 | 389.53 |
398.31
|
383.96
|
466K | 2.36% | ||||
| Nov 13 | 388.42 | 390.56 |
392.18
|
386.42
|
421K | -0.27% | ||||
| Nov 12 | 389.48 | 396.87 |
397.94
|
387.65
|
448K | -1.9% | ||||
| Nov 11 | 397.02 | 381.72 |
402.42
|
381.71
|
572K | 4.53% | ||||
| Nov 10 | 379.82 | 388.61 |
391.57
|
373.48
|
748K | -2.72% | ||||
| Nov 9 | 390.46 | 434.13 |
437.35
|
390.46
|
1.2M | -7.29% | ||||
| Nov 6 | 421.15 | 418.1 |
427.02
|
407.01
|
637K | 0.82% | ||||
| Nov 5 | 417.73 | 399.95 |
418.72
|
399.68
|
906K | 4.90% | ||||
| Nov 4 | 398.22 | 371.1 |
399.41
|
371.1
|
908K | 7.78% | ||||
| Nov 3 | 369.47 | 360.54 |
372.9
|
359
|
578K | 3.54% | ||||
| Nov 2 | 356.85 | 355.07 |
365.8
|
351.54
|
438K | 2% | ||||
| Oct 30 | 349.84 | 344.15 |
351.62
|
344.15
|
587K | 1.26% | ||||
| Oct 29 | 345.49 | 341.93 |
348.48
|
336.03
|
439K | 1.41% | ||||
| Oct 28 | 340.68 | 349.99 |
350.1
|
338.91
|
621K | -4.54% | ||||
| Oct 27 | 356.9 | 349.6 |
360.83
|
348.51
|
708K | 2.10% | ||||
| Oct 26 | 349.56 | 345.99 |
350.54
|
345.38
|
455K | -0.28% | ||||
| Oct 23 | 350.55 | 348.02 |
352
|
347.23
|
453K | 0.84% | ||||
| Oct 22 | 347.63 | 350.38 |
353.15
|
346.55
|
451K | -0.68% | ||||
| Oct 21 | 350.01 | 360.45 |
363.62
|
349.65
|
412K | -2.39% | ||||
| Oct 20 | 358.57 | 361.74 |
363.07
|
358.04
|
437K | -1.13% | ||||
| Oct 19 | 362.67 | 367.21 |
370.59
|
362.2
|
296K | -0.8% | ||||
| Oct 16 | 365.61 | 363.61 |
369.25
|
363.36
|
241K | 1.10% | ||||
| Oct 15 | 361.62 | 355.34 |
363.1
|
353.4
|
242K | 0.72% | ||||
| Oct 14 | 359.04 | 360.9 |
364.71
|
357.16
|
345K | -0.26% | ||||
| Oct 13 | 359.97 | 353.29 |
361.18
|
352.56
|
400K | 2.08% | ||||
| Oct 12 | 352.64 | 354.76 |
355.86
|
350.23
|
254K | 0.09% | ||||
| Oct 9 | 352.33 | 349.27 |
354.9
|
347.23
|
298K | 1.71% | ||||
| Oct 8 | 346.4 | 343.97 |
349.06
|
342.61
|
476K | 1.05% | ||||
| Oct 7 | 342.81 | 348.16 |
351.51
|
342.51
|
642K | -1.47% | ||||
| Oct 6 | 347.92 | 355.49 |
355.49
|
345.23
|
416K | -0.96% | ||||
| Oct 5 | 351.31 | 350.86 |
353.1
|
348.02
|
375K | 0.90% | ||||
| Oct 2 | 348.16 | 355.68 |
358.62
|
347.41
|
278K | -3.17% | ||||
| Oct 1 | 359.54 | 361.24 |
369
|
357.71
|
323K | 0.77% | ||||
| Sep 30 | 356.78 | 355.59 |
362.45
|
353.97
|
386K | 0.21% | ||||
| Sep 29 | 356.03 | 354.88 |
359.47
|
354.01
|
345K | 0.44% | ||||
| Sep 28 | 354.47 | 356.24 |
360.19
|
349.66
|
368K | 0.43% | ||||
| Sep 25 | 352.96 | 342.5 |
354.85
|
341.29
|
430K | 1.98% | ||||
| Sep 24 | 346.12 | 345.92 |
350.3
|
342.74
|
399K | 0.19% | ||||
| Sep 23 | 345.46 | 350.45 |
353.05
|
345.26
|
359K | -1.65% | ||||
| Sep 22 | 351.24 | 353.08 |
353.08
|
343.56
|
543K | -0.14% | ||||
| Sep 21 | 351.73 | 340.82 |
351.96
|
339.6
|
615K | 1.96% | ||||
| Sep 18 | 344.96 | 340.66 |
348.11
|
340.66
|
1.0M | 1.35% | ||||
| Sep 17 | 340.36 | 338.78 |
345.23
|
338.05
|
573K | -1.19% | ||||
| Sep 16 | 344.47 | 349 |
350.83
|
344.21
|
533K | -0.44% | ||||
| Sep 15 | 346 | 346.84 |
348.77
|
344.57
|
486K | 1.06% | ||||
| Sep 14 | 342.37 | 344.11 |
347.12
|
339.39
|
713K | 0.92% | ||||
| Sep 11 | 339.25 | 345.8 |
348.02
|
337.35
|
529K | -0.96% | ||||
| Sep 10 | 342.53 | 349.98 |
353.11
|
342.13
|
361K | -1.77% | ||||
| Sep 9 | 348.69 | 346.19 |
352.15
|
342.78
|
431K | 2.66% | ||||
| Sep 8 | 339.64 | 338.79 |
346.22
|
336.94
|
437K | -2.45% | ||||
| Sep 4 | 348.18 | 360.01 |
362
|
338.29
|
545K | -3.41% | ||||
| Sep 3 | 360.46 | 375.56 |
375.81
|
351.61
|
573K | -4.79% | ||||
| Sep 2 | 378.59 | 379.59 |
382.01
|
376.55
|
577K | 0.27% | ||||
| Sep 1 | 377.56 | 374.5 |
378.89
|
372.67
|
298K | 1.15% | ||||
| Aug 31 | 373.27 | 375.88 |
377.42
|
371.46
|
382K | -0.11% | ||||
| Aug 28 | 373.68 | 372.77 |
374.45
|
369.6
|
226K | 1.02% | ||||
| Aug 27 | 369.89 | 372.47 |
374.67
|
367.52
|
260K | -0.46% | ||||
| Aug 26 | 371.6 | 364.74 |
374
|
361.95
|
247K | 1.66% | ||||
| Aug 25 | 365.53 | 364.06 |
366.93
|
362.32
|
290K | 0.42% | ||||
| Aug 24 | 363.99 | 368 |
369.78
|
360.91
|
316K | 0.08% | ||||
| Aug 21 | 363.69 | 369.12 |
369.5
|
361.43
|
414K | -1.37% | ||||
| Aug 20 | 368.74 | 368.7 |
373.17
|
365.81
|
375K | -0.72% | ||||
| Aug 19 | 371.4 | 366.25 |
373.43
|
366.25
|
558K | 1.42% | ||||
| Aug 18 | 366.2 | 362.28 |
368.24
|
360.3
|
281K | 1.26% | ||||
| Aug 17 | 361.66 | 357.47 |
365.03
|
356.77
|
537K | 1.47% | ||||
| Aug 14 | 356.41 | 360.63 |
361.85
|
354.72
|
319K | -0.96% | ||||
| Aug 13 | 359.87 | 355 |
363.46
|
355
|
360K | 1.44% | ||||
| Aug 12 | 354.77 | 355.22 |
362.36
|
353.01
|
486K | 1.21% | ||||
| Aug 11 | 350.53 | 352.13 |
357.9
|
345.6
|
689K | -1.07% | ||||
| Aug 10 | 354.31 | 361.24 |
361.81
|
353.01
|
361K | -2.22% | ||||
| Aug 7 | 362.37 | 371.17 |
375.01
|
357.89
|
504K | -2.78% | ||||
| Aug 6 | 372.72 | 365.15 |
374.48
|
363.77
|
652K | 2.23% | ||||
| Aug 5 | 364.58 | 364.25 |
365.6
|
360.28
|
478K | 0.06% | ||||
| Aug 4 | 364.35 | 371.96 |
372.69
|
358.87
|
655K | -2.03% | ||||
| Aug 3 | 371.91 | 380.47 |
382.81
|
371.63
|
399K | -1.08% | ||||
| Jul 31 | 375.98 | 377.61 |
379.95
|
368.85
|
764K | 0.38% | ||||
| Jul 30 | 374.54 | 376.45 |
381.72
|
371.27
|
760K | -2.21% | ||||
| Jul 29 | 383.02 | 375.75 |
387.57
|
375.75
|
526K | 1.80% | ||||
| Jul 28 | 376.25 | 394.76 |
397.51
|
372.54
|
651K | -4.51% | ||||
| Jul 27 | 394 | 385.58 |
396.31
|
385.51
|
305K | 2.17% | ||||
| Jul 24 | 385.65 | 384 |
387.08
|
378.6
|
273K | 0.17% | ||||
| Jul 23 | 384.98 | 394.14 |
398.49
|
382.49
|
371K | -1.32% | ||||
| Jul 22 | 390.12 | 386.97 |
394.1
|
386.83
|
291K | 0.28% | ||||
| Jul 21 | 389.05 | 391.04 |
391.69
|
383.77
|
376K | 0.01% | ||||
| Jul 20 | 389.02 | 380.34 |
389.75
|
380.34
|
449K | 2.48% | ||||
| Jul 17 | 379.62 | 371.74 |
383.22
|
370.75
|
449K | 2.56% | ||||
| Jul 16 | 370.16 | 372.95 |
373.93
|
364.98
|
320K | -1.62% | ||||
| Jul 15 | 376.25 | 373.08 |
377.84
|
369.36
|
358K | 1.94% | ||||
| Jul 14 | 369.08 | 362.03 |
369.69
|
357.14
|
356K | 1.43% | ||||
| Jul 13 | 363.87 | 374.63 |
380.62
|
362.46
|
441K | -1.91% | ||||
| Jul 10 | 370.95 | 375.43 |
377.51
|
367.07
|
344K | -1.12% | ||||
| Jul 9 | 375.14 | 372.59 |
379.97
|
369.39
|
793K | 1.20% | ||||
| Jul 8 | 370.71 | 357.83 |
370.87
|
357.83
|
787K | 5.13% | ||||
| Jul 7 | 352.61 | 349.12 |
359.7
|
347
|
593K | 0.40% | ||||
| Jul 6 | 351.21 | 347 |
352.86
|
345.17
|
502K | 2.65% | ||||
| Jul 2 | 342.13 | 344.61 |
345.73
|
340.83
|
360K | 0.35% | ||||
| Jul 1 | 340.93 | 335.17 |
343.8
|
329.83
|
408K | 2.13% | ||||
| Jun 30 | 333.82 | 327.02 |
334.99
|
326.19
|
639K | 2.48% | ||||
| Jun 29 | 325.75 | 334.1 |
334.1
|
323.5
|
360K | -1.94% | ||||
| Jun 26 | 332.2 | 340.22 |
341.28
|
330.11
|
865K | -2.91% | ||||
| Jun 25 | 342.17 | 328.95 |
343.05
|
326.87
|
501K | 4.21% | ||||
| Jun 24 | 328.36 | 332.78 |
337.97
|
324.75
|
503K | -1.93% | ||||
| Jun 23 | 334.82 | 341.8 |
341.8
|
334.31
|
368K | -0.81% | ||||
| Jun 22 | 337.55 | 332.51 |
339.17
|
330.33
|
404K | 1.23% | ||||
| Jun 19 | 333.46 | 335.99 |
336.77
|
329.59
|
903K | 1.03% | ||||
| Jun 18 | 330.07 | 324.98 |
330.48
|
324.07
|
431K | 1.28% | ||||
| Jun 17 | 325.9 | 325.02 |
327.54
|
322.57
|
385K | 0.93% | ||||
| Jun 16 | 322.9 | 330.5 |
331
|
315.38
|
422K | 0.24% | ||||
| Jun 15 | 322.12 | 315.14 |
323.36
|
312.24
|
435K | 0.36% | ||||
| Jun 12 | 320.95 | 310.1 |
322.22
|
310.1
|
868K | 7% | ||||
| Jun 11 | 299.94 | 326.37 |
326.37
|
299.09
|
724K | -9.46% | ||||
| Jun 10 | 331.27 | 327.95 |
335.39
|
326.38
|
439K | 1.26% | ||||
| Jun 9 | 327.16 | 329.36 |
334.9
|
326.89
|
465K | -1.19% | ||||
| Jun 8 | 331.09 | 325.7 |
331.7
|
320.76
|
742K | 0.06% | ||||
| Jun 5 | 330.88 | 311.89 |
333.11
|
301.01
|
1.2M | 6.19% | ||||
| Jun 4 | 311.58 | 314.81 |
321.31
|
307.4
|
727K | -2.2% | ||||
| Jun 3 | 318.58 | 323.92 |
326.46
|
313.88
|
854K | -1.95% | ||||
| Jun 2 | 324.92 | 336.24 |
336.28
|
323.48
|
693K | -3.12% | ||||
| Jun 1 | 335.37 | 330.32 |
337.85
|
326.45
|
469K | 1.98% | ||||
| May 29 | 328.85 | 324.97 |
331.51
|
322.84
|
801K | 1.91% | ||||
| May 28 | 322.68 | 317.11 |
328.5
|
313.62
|
929K | 2.38% | ||||
| May 27 | 315.17 | 328.53 |
330.01
|
311.08
|
938K | -3.37% | ||||
| May 26 | 326.17 | 345 |
346.18
|
325.05
|
626K | -3.49% | ||||
| May 22 | 337.97 | 334.24 |
339.09
|
331.02
|
356K | 1.39% | ||||
| May 21 | 333.35 | 341.75 |
344.37
|
331.82
|
426K | -2.39% | ||||
| May 20 | 341.51 | 341.78 |
346.55
|
340.05
|
469K | 1.18% | ||||
| May 19 | 337.53 | 345.99 |
351.8
|
337.47
|
518K | -2.66% | ||||
| May 18 | 346.75 | 348.59 |
353.2
|
346.71
|
444K | 1.62% | ||||
| May 15 | 341.22 | 340.35 |
350.03
|
339.08
|
467K | -0.24% | ||||
| May 14 | 342.05 | 331.99 |
342.36
|
331.68
|
380K | 1.92% | ||||
| May 13 | 335.62 | 345.21 |
347.1
|
331.19
|
586K | -3.31% | ||||
| May 12 | 347.12 | 350.27 |
356.66
|
345.26
|
580K | -0.04% | ||||
| May 11 | 347.25 | 330.4 |
349.04
|
329.46
|
590K | 4.10% | ||||
| May 8 | 333.58 | 338.37 |
340.52
|
332
|
414K | -0.16% | ||||
| May 7 | 334.1 | 336.34 |
342.58
|
334.1
|
545K | 1.17% | ||||
| May 6 | 330.25 | 338 |
341.48
|
328.29
|
339K | -2.1% | ||||
| May 5 | 337.34 | 326.01 |
340.22
|
324.08
|
563K | 4.94% | ||||
| May 4 | 321.46 | 317.65 |
322.63
|
314.26
|
335K | 0.48% | ||||
| May 1 | 319.94 | 320.98 |
324.94
|
316.3
|
337K | -2.16% | ||||
| Apr 30 | 327 | 330.53 |
333.05
|
323.15
|
772K | -2.3% | ||||
| Apr 29 | 334.7 | 326.8 |
337.18
|
321.97
|
576K | 4.87% | ||||
| Apr 28 | 319.16 | 339 |
344
|
311.14
|
917K | -3.75% | ||||
| Apr 27 | 331.61 | 329.79 |
334.41
|
327.36
|
501K | 2.07% | ||||
| Apr 24 | 324.89 | 318.73 |
326.06
|
312.48
|
536K | 2.35% | ||||
| Apr 23 | 317.44 | 320.07 |
324.33
|
315.66
|
354K | -0.99% | ||||
| Apr 22 | 320.62 | 316.71 |
323.84
|
314.54
|
640K | 2.99% | ||||
| Apr 21 | 311.32 | 315.65 |
318.86
|
308.47
|
468K | -3.3% | ||||
| Apr 20 | 321.95 | 315.57 |
325.79
|
310.02
|
621K | 1.50% | ||||
| Apr 17 | 317.18 | 317 |
322.67
|
314.01
|
769K | 2.51% | ||||
| Apr 16 | 309.4 | 311.57 |
315.41
|
306.19
|
661K | -0.07% | ||||
| Apr 15 | 309.62 | 307.42 |
312.64
|
300.32
|
744K | -1.21% | ||||
| Apr 14 | 313.41 | 317.72 |
323.44
|
312.67
|
701K | 1.26% | ||||
| Apr 13 | 309.52 | 308.77 |
311
|
304.02
|
575K | -0.38% | ||||
| Apr 9 | 310.69 | 298.93 |
313.26
|
298.8
|
942K | 4.55% | ||||
| Apr 8 | 297.18 | 289.98 |
298.82
|
286.05
|
624K | 3.88% | ||||
| Apr 7 | 286.08 | 312.12 |
314.5
|
286.08
|
752K | -5.42% | ||||
| Apr 6 | 302.49 | 285.54 |
303.75
|
280.07
|
618K | 11.78% | ||||
| Apr 3 | 270.61 | 283.05 |
286.6
|
270.02
|
841K | -5.71% | ||||
| Apr 2 | 286.99 | 268.78 |
287.13
|
265.29
|
718K | 5.79% | ||||
| Apr 1 | 271.28 | 275.59 |
279.61
|
265.9
|
997K | -6.12% | ||||
| Mar 31 | 288.96 | 295.97 |
301.9
|
287.43
|
956K | -1.62% | ||||
| Mar 30 | 293.72 | 278.03 |
294.71
|
275.36
|
581K | 6.52% | ||||
| Mar 27 | 275.74 | 284.11 |
288.42
|
274.08
|
978K | -5.52% | ||||
| Mar 26 | 291.86 | 266.75 |
295.84
|
266.11
|
1.0M | 10.65% | ||||
| Mar 25 | 263.77 | 271.08 |
276.53
|
257.07
|
1.1M | -3.49% | ||||
| Mar 24 | 273.31 | 240.18 |
277.73
|
240.18
|
992K | 18.03% | ||||
| Mar 23 | 231.55 | 235.78 |
243.38
|
221.82
|
1.4M | -4.74% | ||||
| Mar 20 | 243.07 | 240.31 |
253.03
|
239
|
1.7M | 2.41% | ||||
| Mar 19 | 237.35 | 225.53 |
248.6
|
220.05
|
1.2M | 5.65% | ||||
| Mar 18 | 224.65 | 241.39 |
248.61
|
218.65
|
1.4M | -12.79% | ||||
| Mar 17 | 257.6 | 252.4 |
272.76
|
249.7
|
1.3M | 4.55% | ||||
| Mar 16 | 246.4 | 251 |
266.85
|
245.29
|
1.7M | -13.06% | ||||
| Mar 13 | 283.4 | 266.58 |
285.79
|
260.6
|
1.5M | 10.41% | ||||
| Mar 12 | 256.69 | 244.17 |
261.27
|
232.01
|
1.8M | -2.24% | ||||
| Mar 11 | 262.58 | 265.9 |
271.41
|
257.15
|
1.2M | -4.35% | ||||
| Mar 10 | 274.51 | 266.52 |
274.53
|
258.57
|
1.6M | 6.46% | ||||
| Mar 9 | 257.85 | 267.18 |
274.29
|
257.66
|
1.2M | -9.79% | ||||
| Mar 6 | 285.84 | 291.04 |
291.13
|
276.75
|
1.0M | -5% | ||||
| Mar 5 | 300.89 | 314.19 |
315.08
|
297.67
|
773K | -5.52% | ||||
| Mar 4 | 318.47 | 315.11 |
320.53
|
312
|
837K | 3.18% | ||||
| Mar 3 | 308.65 | 316.27 |
321.56
|
304.01
|
855K | -2.18% | ||||
| Mar 2 | 315.53 | 299.44 |
316.05
|
297.26
|
1.2M | 6.80% | ||||
| Feb 28 | 295.44 | 286.3 |
300.71
|
283
|
1.4M | -0.65% | ||||
| Feb 27 | 297.36 | 297.36 |
307.43
|
295.61
|
969K | -2.7% | ||||
| Feb 26 | 305.61 | 295.51 |
310.5
|
295.51
|
790K | 1.76% | ||||
| Feb 25 | 300.31 | 305.93 |
308.85
|
297.06
|
851K | -1.06% | ||||
| Feb 24 | 303.53 | 293.99 |
305.84
|
292.58
|
1.1M | -1.8% | ||||
| Feb 21 | 309.08 | 317.38 |
317.56
|
303.52
|
1.1M | -3.93% | ||||
| Feb 20 | 321.71 | 330.32 |
332.67
|
319.4
|
850K | -3.13% | ||||
| Feb 19 | 332.11 | 328.56 |
335.43
|
328
|
515K | 1.53% | ||||
| Feb 18 | 327.09 | 321.21 |
327.9
|
320.79
|
539K | 1.40% | ||||
| Feb 14 | 322.56 | 313.59 |
322.87
|
313.59
|
569K | 2.92% | ||||
| Feb 13 | 313.4 | 307.17 |
314.21
|
306.89
|
378K | 1.69% | ||||
| Feb 12 | 308.18 | 307.88 |
311.03
|
304.2
|
384K | 1.52% | ||||
| Feb 11 | 303.57 | 303.22 |
304.57
|
301.05
|
331K | 0.70% | ||||
| Feb 10 | 301.47 | 296.8 |
302.38
|
296.8
|
349K | 1.22% | ||||
| Feb 7 | 297.83 | 296 |
299.58
|
293.86
|
335K | 0.31% | ||||
| Feb 6 | 296.9 | 296.05 |
298.27
|
293.71
|
490K | 0.58% | ||||
| Feb 5 | 295.18 | 304.45 |
304.45
|
292.04
|
393K | -1.98% | ||||
| Feb 4 | 301.15 | 297.39 |
303.12
|
296.4
|
479K | 2.90% | ||||
| Feb 3 | 292.65 | 287.22 |
294.54
|
287.2
|
509K | 2.40% | ||||
| Jan 31 | 285.8 | 292.05 |
295.07
|
285.12
|
784K | -2.38% | ||||
| Jan 30 | 292.77 | 282.11 |
293.08
|
279
|
616K | 3.72% | ||||
| Jan 29 | 282.28 | 279.84 |
284.74
|
278.5
|
490K | 1.48% | ||||
| Jan 28 | 278.17 | 275.15 |
279.09
|
273.96
|
311K | 1.54% | ||||
| Jan 27 | 273.94 | 270 |
275.5
|
269.3
|
460K | -0.79% | ||||
| Jan 24 | 276.11 | 280.58 |
281
|
274.23
|
222K | -1.09% | ||||
| Jan 23 | 279.15 | 277.95 |
280.11
|
276.21
|
284K | -0.03% | ||||
| Jan 22 | 279.23 | 279.53 |
283.42
|
278.29
|
388K | 0.43% | ||||
| Jan 21 | 278.03 | 277.61 |
281.68
|
276.38
|
477K | -0.37% | ||||
| Jan 17 | 279.07 | 279.26 |
279.93
|
276.37
|
453K | 0.64% | ||||
| Jan 16 | 277.29 | 272.44 |
277.32
|
270.69
|
366K | 2.80% | ||||
| Jan 15 | 269.74 | 266.54 |
271.16
|
266.54
|
340K | 1.15% | ||||
| Jan 14 | 266.67 | 271.27 |
273
|
266.32
|
396K | -1.96% | ||||
| Jan 13 | 271.99 | 266.11 |
273.34
|
265.97
|
415K | 2.36% | ||||
| Jan 10 | 265.72 | 267.97 |
268.36
|
264.08
|
339K | -0.79% | ||||
| Jan 9 | 267.83 | 269.14 |
271.63
|
266.27
|
470K | 0.48% | ||||
| Jan 8 | 266.56 | 263.04 |
269.23
|
263.04
|
529K | 1.58% | ||||
| Jan 7 | 262.41 | 260.86 |
265.36
|
260.74
|
461K | 0.14% | ||||
| Jan 6 | 262.05 | 258.58 |
262.15
|
256.8
|
451K | 0.50% | ||||
| Jan 3 | 260.75 | 262.2 |
263.58
|
259.27
|
460K | -1.99% | ||||
| Jan 2 | 266.05 | 260.09 |
266.06
|
259.74
|
514K | 3.05% | ||||
| Dec 31 | 258.18 | 256.64 |
258.63
|
255.56
|
226K | 0.49% | ||||
| Dec 30 | 256.92 | 260.08 |
261.08
|
255.93
|
198K | -1.18% | ||||
| Dec 27 | 259.99 | 260.9 |
261.27
|
258.83
|
187K | -0.19% | ||||
| Dec 26 | 260.48 | 260.5 |
262.85
|
259.65
|
189K | 0.05% | ||||
| Dec 24 | 260.36 | 258.54 |
261.19
|
257.54
|
86.0K | 0.63% | ||||
| Dec 23 | 258.72 | 261.72 |
266.28
|
258.21
|
340K | -0.2% | ||||
| Dec 20 | 259.25 | 261 |
261.99
|
257.22
|
952K | -0.2% | ||||
| Dec 19 | 259.78 | 256.98 |
260.29
|
256.98
|
687K | 0.89% | ||||
| Dec 18 | 257.5 | 259.84 |
260.97
|
257.05
|
518K | -0.38% | ||||
| Dec 17 | 258.49 | 262.93 |
262.93
|
258.45
|
729K | -1.03% | ||||
| Dec 16 | 261.19 | 262.41 |
264.41
|
260.88
|
389K | 0.42% | ||||
| Dec 13 | 260.09 | 258.95 |
261.03
|
256.57
|
359K | 0.09% | ||||
| Dec 12 | 259.86 | 260.92 |
262.01
|
258.07
|
327K | -0.36% | ||||
| Dec 11 | 260.79 | 262.54 |
262.54
|
260.14
|
267K | -0.27% | ||||
| Dec 10 | 261.5 | 264.14 |
264.14
|
260.51
|
388K | -0.77% | ||||
| Dec 9 | 263.53 | 266.23 |
267.01
|
263.36
|
390K | -1.05% | ||||
| Dec 6 | 266.32 | 263.03 |
267.51
|
261.9
|
503K | 2.27% | ||||
| Dec 5 | 260.42 | 259.53 |
261.09
|
258.01
|
260K | 0.54% | ||||
| Dec 4 | 259.03 | 255.53 |
259.81
|
254.92
|
396K | 1.84% | ||||
| Dec 3 | 254.35 | 252.45 |
255.53
|
251.54
|
459K | -0.87% | ||||
| Dec 2 | 256.57 | 260.34 |
262.76
|
255.5
|
711K | -1.01% | ||||
| Nov 29 | 259.19 | 257.76 |
260.75
|
256.8
|
286K | 0.39% | ||||
| Nov 27 | 258.18 | 261.04 |
261.05
|
252.26
|
646K | -0.61% | ||||
| Nov 26 | 259.77 | 264.21 |
265.61
|
259.04
|
879K | -1.61% | ||||
| Nov 25 | 264.01 | 258.69 |
264.57
|
258.69
|
659K | 2.34% | ||||
| Nov 22 | 257.97 | 256.47 |
258.71
|
255.29
|
389K | 0.92% | ||||
| Nov 21 | 255.62 | 257.66 |
259.32
|
253.8
|
398K | -0.29% | ||||
| Nov 20 | 256.37 | 257.07 |
261.36
|
253.79
|
1.0M | -0.44% | ||||
| Nov 19 | 257.5 | 254.07 |
258.37
|
253.96
|
616K | 1.94% | ||||
| Nov 18 | 252.59 | 249.4 |
253
|
248.98
|
483K | 1.04% | ||||
| Nov 15 | 250 | 250.01 |
251.01
|
247.35
|
562K | 0% | ||||
| Nov 14 | 250 | 247.47 |
250.07
|
244.84
|
528K | 0.32% | ||||
| Nov 13 | 249.21 | 245.31 |
250.45
|
245.13
|
290K | 1.23% | ||||
| Nov 12 | 246.18 | 245 |
247.85
|
244.29
|
430K | 0.48% | ||||
| Nov 11 | 245 | 242.68 |
246.93
|
240.06
|
213K | 0% | ||||
| Nov 8 | 245 | 246.53 |
247.15
|
243.84
|
370K | -0.68% | ||||
| Nov 7 | 246.68 | 242.58 |
247.69
|
242.12
|
505K | 2.24% | ||||
| Nov 6 | 241.28 | 239.31 |
241.37
|
238.52
|
356K | 1.18% | ||||
| Nov 5 | 238.47 | 245.8 |
246.73
|
236.39
|
588K | -2.98% | ||||
| Nov 4 | 245.79 | 247.88 |
249.25
|
243.57
|
456K | -0.05% | ||||
| Nov 1 | 245.91 | 236.83 |
246
|
236.83
|
533K | 4.84% | ||||
| Oct 31 | 234.56 | 233.92 |
237.35
|
231.33
|
764K | 2.37% | ||||
| Oct 30 | 229.14 | 227 |
229.14
|
223.82
|
492K | 0.47% | ||||
| Oct 29 | 228.07 | 224.47 |
230.56
|
224.47
|
481K | 1.35% | ||||
| Oct 28 | 225.03 | 224.4 |
226.46
|
222.72
|
347K | 1.27% | ||||
| Oct 25 | 222.2 | 221.86 |
224.25
|
221.28
|
232K | -0.17% | ||||
| Oct 24 | 222.58 | 219.18 |
224.11
|
218.86
|
330K | 1.95% | ||||
| Oct 23 | 218.33 | 216.16 |
218.72
|
214.12
|
895K | 0.90% | ||||
| Oct 22 | 216.38 | 226.15 |
226.89
|
215.49
|
508K | -4.32% | ||||
| Oct 21 | 226.15 | 225.8 |
226.38
|
222.5
|
304K | 0.78% | ||||
| Oct 18 | 224.4 | 228.07 |
228.11
|
222.77
|
280K | -2.02% | ||||
| Oct 17 | 229.03 | 226.69 |
229.29
|
226.07
|
251K | 1.35% | ||||
| Oct 16 | 225.98 | 226.94 |
227.69
|
221.39
|
335K | -0.48% | ||||
| Oct 15 | 227.08 | 226.5 |
229.16
|
225.72
|
286K | 0.88% | ||||
| Oct 14 | 225.11 | 225.29 |
227.71
|
224.57
|
262K | -0.1% | ||||
| Oct 11 | 225.33 | 228.66 |
228.66
|
225
|
368K | 1.20% | ||||
| Oct 10 | 222.65 | 218.74 |
223.95
|
217.58
|
415K | 1.45% | ||||
| Oct 9 | 219.47 | 217.97 |
221.23
|
217.28
|
272K | 2.31% | ||||
| Oct 8 | 214.51 | 218.54 |
219.05
|
213.01
|
401K | -2.84% | ||||
| Oct 7 | 220.79 | 219.68 |
222.46
|
219.53
|
308K | -0.1% | ||||
| Oct 4 | 221.01 | 218.95 |
221.5
|
217.54
|
355K | 1.46% | ||||
| Oct 3 | 217.84 | 212.56 |
218.68
|
210.34
|
686K | 2.42% | ||||
| Oct 2 | 212.7 | 214.33 |
214.81
|
211.25
|
609K | -1.63% | ||||
| Oct 1 | 216.23 | 217.82 |
220.63
|
216.15
|
474K | -0.7% | ||||
| Sep 30 | 217.75 | 215.9 |
219.98
|
214.22
|
618K | 0.86% | ||||
| Sep 27 | 215.89 | 226.72 |
228.12
|
213.07
|
784K | -3.43% | ||||
| Sep 26 | 223.55 | 226.12 |
226.99
|
222.81
|
387K | -1.55% | ||||
| Sep 25 | 227.06 | 225.67 |
227.83
|
222.57
|
342K | 0.64% | ||||
| Sep 24 | 225.61 | 227.77 |
230.22
|
224.6
|
483K | -0.15% | ||||
| Sep 23 | 225.96 | 225.67 |
226.93
|
224.06
|
468K | 0.10% | ||||
| Sep 20 | 225.73 | 236.07 |
237.08
|
225.66
|
885K | -4.1% | ||||
| Sep 19 | 235.39 | 233.77 |
236.97
|
232.37
|
394K | 0.70% | ||||
| Sep 18 | 233.75 | 240 |
240
|
230.73
|
603K | -2.67% | ||||
| Sep 17 | 240.15 | 230.46 |
240.67
|
230.34
|
826K | 4.41% | ||||
| Sep 16 | 230 | 227.47 |
230.27
|
227.23
|
574K | 0.16% | ||||
| Sep 13 | 229.64 | 232.99 |
233.44
|
225.72
|
551K | -1.18% | ||||
| Sep 12 | 232.39 | 229.31 |
235.45
|
229.31
|
848K | 2.51% | ||||
| Sep 11 | 226.71 | 226.82 |
227.88
|
221.73
|
909K | -0.75% | ||||
| Sep 10 | 228.43 | 236.31 |
236.31
|
225.84
|
984K | -3.82% | ||||
| Sep 9 | 237.51 | 243.4 |
244.71
|
235.1
|
764K | -1.56% | ||||
| Sep 6 | 241.27 | 236.33 |
242.14
|
236.33
|
561K | 2.48% | ||||
| Sep 5 | 235.43 | 232.76 |
236.08
|
230.69
|
385K | 2.27% | ||||
| Sep 4 | 230.2 | 233.36 |
235.52
|
227.36
|
609K | -1.41% | ||||
| Sep 3 | 233.49 | 233 |
235.05
|
230.88
|
409K | -0.49% | ||||
| Aug 30 | 234.63 | 237.32 |
237.77
|
232.24
|
332K | -0.42% | ||||
| Aug 29 | 235.61 | 234.64 |
236.23
|
232.33
|
347K | 1.67% | ||||
| Aug 28 | 231.73 | 230.5 |
232.2
|
228.08
|
286K | 0.22% | ||||
| Aug 27 | 231.23 | 232.15 |
232.81
|
228.85
|
494K | -0.18% | ||||
| Aug 26 | 231.64 | 235.09 |
236.39
|
229.18
|
432K | -0.58% | ||||
| Aug 23 | 233 | 235.22 |
237.7
|
231.95
|
911K | -1.27% | ||||
| Aug 22 | 236 | 235.64 |
237.36
|
233.84
|
583K | 0.41% | ||||
| Aug 21 | 235.03 | 232.71 |
236.22
|
231.91
|
410K | 1.52% | ||||
| Aug 20 | 231.5 | 229.08 |
232.97
|
227.52
|
511K | 0.52% | ||||
| Aug 19 | 230.31 | 230.23 |
231.68
|
229.35
|
474K | 1.80% | ||||
| Aug 16 | 226.23 | 224.22 |
226.99
|
222.63
|
543K | 1.83% | ||||
| Aug 15 | 222.16 | 218.33 |
223.11
|
218.33
|
468K | 1.49% | ||||
| Aug 14 | 218.9 | 222.97 |
224.85
|
217.76
|
706K | -3.27% | ||||
| Aug 13 | 226.31 | 218.9 |
227.13
|
218.68
|
510K | 2.89% | ||||
| Aug 12 | 219.96 | 221.8 |
224.22
|
218.88
|
471K | -1.83% | ||||
| Aug 9 | 224.05 | 223.73 |
225.84
|
220.32
|
357K | -0.63% | ||||
| Aug 8 | 225.47 | 221.1 |
226.4
|
220.61
|
649K | 3.82% | ||||
| Aug 7 | 217.18 | 212.19 |
218.16
|
209.12
|
690K | 1.32% | ||||
| Aug 6 | 214.34 | 210.91 |
214.62
|
210.6
|
704K | 2.44% | ||||
| Aug 5 | 209.24 | 211.75 |
213.97
|
206.82
|
828K | -4.97% | ||||
| Aug 2 | 220.18 | 224.57 |
224.57
|
218.3
|
660K | -2.29% | ||||
| Aug 1 | 225.33 | 228.11 |
234.79
|
224.09
|
721K | -0.84% | ||||
| Jul 31 | 227.24 | 227.95 |
231.55
|
224.18
|
528K | -0.28% | ||||
| Jul 30 | 227.88 | 231.11 |
231.28
|
226.67
|
547K | -1.93% | ||||
| Jul 29 | 232.37 | 236.62 |
237.5
|
232.29
|
376K | -2.07% | ||||
| Jul 26 | 237.27 | 233.85 |
237.62
|
232.94
|
592K | 2.32% | ||||
| Jul 25 | 231.89 | 233 |
234.37
|
230.73
|
516K | -0.16% | ||||
| Jul 24 | 232.25 | 234.5 |
234.76
|
229.81
|
1.4M | -1.43% | ||||
| Jul 23 | 235.61 | 241.75 |
242.54
|
234.71
|
845K | -2.07% | ||||
| Jul 22 | 240.59 | 240.92 |
242.46
|
238.72
|
401K | -0.16% | ||||
| Jul 19 | 240.98 | 246.49 |
247.57
|
240.62
|
412K | -1.93% | ||||
| Jul 18 | 245.73 | 241.53 |
245.85
|
241.17
|
289K | 1.72% | ||||
| Jul 17 | 241.58 | 241.55 |
243.49
|
241.19
|
290K | 0% | ||||
| Jul 16 | 241.57 | 245.21 |
246.36
|
240.92
|
334K | -1.48% | ||||
| Jul 15 | 245.2 | 246 |
246
|
243.9
|
198K | 0.03% | ||||
| Jul 12 | 245.12 | 240.76 |
245.26
|
239.33
|
294K | 2.01% | ||||
| Jul 11 | 240.28 | 239.3 |
241.41
|
237.85
|
290K | 0.96% | ||||
| Jul 10 | 238 | 238.85 |
240.41
|
237.61
|
511K | 0% | ||||
| Jul 9 | 238 | 233.02 |
238.16
|
232.58
|
449K | 1.41% | ||||
| Jul 8 | 234.7 | 236.77 |
238.14
|
233.13
|
440K | -3.13% | ||||
| Jul 5 | 242.29 | 244.56 |
245.36
|
239.66
|
377K | -1.34% | ||||
| Jul 3 | 245.57 | 244.68 |
245.82
|
243.12
|
170K | 0.40% | ||||
| Jul 2 | 244.58 | 241.22 |
245.79
|
240.8
|
402K | 1.69% | ||||
| Jul 1 | 240.51 | 242.16 |
242.22
|
239.32
|
436K | 0.72% | ||||
| Jun 28 | 238.79 | 235.3 |
238.95
|
234.96
|
653K | 2% | ||||
| Jun 27 | 234.1 | 232.23 |
234.22
|
231.12
|
547K | 1.11% | ||||
| Jun 26 | 231.52 | 231.71 |
233.01
|
228.85
|
490K | 0.33% | ||||
| Jun 25 | 230.75 | 234.78 |
234.92
|
230.51
|
366K | -1.81% | ||||
| Jun 24 | 235.01 | 233.69 |
236.11
|
232.63
|
417K | 1.12% | ||||
| Jun 21 | 232.4 | 237.17 |
237.54
|
232.24
|
747K | -2.12% | ||||
| Jun 20 | 237.44 | 239.46 |
243.24
|
236.07
|
563K | 0.33% | ||||
| Jun 19 | 236.65 | 233.22 |
237.16
|
231.41
|
519K | 1.31% | ||||
| Jun 18 | 233.59 | 233.13 |
235.65
|
233.13
|
440K | 0.43% | ||||
| Jun 17 | 232.59 | 235.68 |
238.01
|
231.91
|
386K | -1.35% | ||||
| Jun 14 | 235.78 | 234.83 |
236.51
|
232.61
|
328K | 0.41% | ||||
| Jun 13 | 234.82 | 236.47 |
236.47
|
231.12
|
443K | -0.01% | ||||
| Jun 12 | 234.85 | 235.68 |
237.32
|
233.69
|
524K | -0.63% | ||||
| Jun 11 | 236.35 | 246.07 |
246.07
|
233.19
|
783K | -3.13% | ||||
| Jun 10 | 243.99 | 241.7 |
245.34
|
240.97
|
419K | 1.54% | ||||
| Jun 7 | 240.3 | 239.14 |
242.51
|
238.83
|
448K | 1.14% | ||||
| Jun 6 | 237.58 | 234.9 |
239.69
|
234.26
|
636K | 1.31% | ||||
| Jun 5 | 234.5 | 226.77 |
234.57
|
225.95
|
959K | 4.30% | ||||
| Jun 4 | 224.83 | 218.61 |
225
|
216.42
|
473K | 3.96% | ||||
| Jun 3 | 216.26 | 220.01 |
221.9
|
215.13
|
596K | -1.7% | ||||
| May 31 | 220.01 | 219.97 |
222
|
218.71
|
393K | -1.24% | ||||
| May 30 | 222.78 | 222.44 |
225.71
|
221.23
|
502K | 1.02% | ||||
| May 29 | 220.54 | 219.81 |
223.27
|
218.64
|
550K | -0.37% | ||||
| May 28 | 221.36 | 219.8 |
224.39
|
218.89
|
986K | 1.14% | ||||
| May 24 | 218.86 | 219.32 |
220.16
|
216.22
|
621K | 0.55% | ||||
| May 23 | 217.67 | 222.86 |
223.11
|
216.68
|
553K | -3.31% | ||||
| May 22 | 225.12 | 224 |
226.58
|
223.85
|
340K | 0.09% | ||||
| May 21 | 224.91 | 225.96 |
226.82
|
223.98
|
693K | 1.01% | ||||
| May 20 | 222.67 | 223.98 |
224.79
|
221.74
|
349K | -0.95% | ||||
| May 17 | 224.81 | 223.75 |
226.57
|
223.03
|
466K | -0.56% | ||||
| May 16 | 226.07 | 221.41 |
227.96
|
221.13
|
563K | 2.34% | ||||
| May 15 | 220.9 | 218.28 |
222.89
|
218.28
|
433K | 0.21% | ||||
| May 14 | 220.44 | 215.49 |
222.07
|
215.49
|
503K | 2.36% | ||||
| May 13 | 215.35 | 220.84 |
221.19
|
209.87
|
1.6M | -3.98% | ||||
| May 10 | 224.28 | 221.44 |
225.06
|
218.43
|
389K | 1.08% | ||||
| May 9 | 221.88 | 221.12 |
223.56
|
219.14
|
577K | -0.87% | ||||
| May 8 | 223.83 | 222.22 |
225.87
|
221.38
|
589K | 0.86% | ||||
| May 7 | 221.93 | 227.52 |
228.17
|
220.05
|
738K | -3.35% | ||||
| May 6 | 229.63 | 223.56 |
230.44
|
222.29
|
606K | 1.19% | ||||
| May 3 | 226.93 | 221.39 |
227.41
|
220.59
|
520K | 2.55% | ||||
| May 2 | 221.29 | 225.09 |
225.09
|
217.12
|
925K | -0.64% | ||||
| May 1 | 222.72 | 225.58 |
226.36
|
222.72
|
690K | -1.18% | ||||
| Apr 30 | 225.38 | 223.04 |
225.71
|
222.63
|
804K | 0.71% | ||||
| Apr 29 | 223.78 | 225.56 |
226.65
|
223.45
|
499K | -0.99% | ||||
| Apr 26 | 226.02 | 223.96 |
226.08
|
222.24
|
389K | 1.23% | ||||
| Apr 25 | 223.28 | 224.58 |
225.02
|
221.11
|
909K | -0.66% | ||||
| Apr 24 | 224.77 | 225.33 |
226.87
|
224.62
|
511K | -0.56% | ||||
| Apr 23 | 226.03 | 222.95 |
226.14
|
222.16
|
554K | 1.57% | ||||
| Apr 22 | 222.53 | 220.52 |
223.23
|
219.99
|
215K | 0.53% | ||||
| Apr 18 | 221.35 | 218.59 |
221.45
|
217.51
|
523K | 1.07% | ||||
| Apr 17 | 219 | 220.63 |
220.63
|
218.29
|
715K | -0.16% | ||||
| Apr 16 | 219.34 | 219.54 |
220.29
|
217.83
|
698K | 0.16% | ||||
| Apr 15 | 218.99 | 218.11 |
219.47
|
217.63
|
477K | 0.46% | ||||
| Apr 12 | 217.99 | 218.46 |
218.51
|
216.75
|
651K | 0.78% | ||||
| Apr 11 | 216.3 | 214.78 |
217.03
|
214.75
|
688K | 0.79% | ||||
| Apr 10 | 214.61 | 213.3 |
215.55
|
212.16
|
623K | 1.28% | ||||
| Apr 9 | 211.89 | 210.29 |
211.95
|
209.8
|
520K | 0.42% | ||||
| Apr 8 | 211 | 207.04 |
211.11
|
206.96
|
608K | 1.94% | ||||
| Apr 5 | 206.99 | 206.31 |
207.33
|
205.06
|
531K | 0.34% | ||||
| Apr 4 | 206.28 | 207.23 |
207.27
|
204.64
|
463K | -0.03% | ||||
| Apr 3 | 206.34 | 206.18 |
206.52
|
204.73
|
514K | 0.71% | ||||
| Apr 2 | 204.89 | 202.24 |
205.21
|
201.71
|
860K | 1.49% | ||||
| Apr 1 | 201.88 | 200.98 |
202.32
|
200.44
|
617K | 1.53% | ||||
| Mar 29 | 198.84 | 198.17 |
199.39
|
196.81
|
526K | 1.12% | ||||
| Mar 28 | 196.64 | 194.15 |
196.81
|
193.34
|
471K | 1.70% | ||||
| Mar 27 | 193.36 | 194.14 |
194.81
|
191.72
|
440K | -0.56% | ||||
| Mar 26 | 194.44 | 192.73 |
194.53
|
191.15
|
495K | 0% | ||||